Highland Gold Mining Ltd. (HGM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highland Gold Mining Ltd.

Date Open High Low Close* Volume
25/07/2014 70.00p 73.00p 70.00p 71.50p 1101784
24/07/2014 71.25p 73.18p 70.25p 71.50p 469962
23/07/2014 72.75p 73.50p 71.25p 72.00p 922787
22/07/2014 70.00p 73.75p 70.00p 73.00p 652412
21/07/2014 70.50p 71.00p 69.50p 70.00p 387609
18/07/2014 70.25p 70.50p 68.00p 70.00p 705087
17/07/2014 67.00p 71.25p 67.00p 69.50p 508858
16/07/2014 67.00p 71.25p 67.00p 71.25p 362840
15/07/2014 70.25p 70.25p 67.48p 69.75p 827152
14/07/2014 69.00p 71.00p 68.75p 69.25p 1440537
11/07/2014 71.00p 71.00p 68.75p 68.75p 483117
10/07/2014 66.25p 71.00p 66.25p 69.50p 1316138
09/07/2014 66.50p 70.00p 66.00p 69.25p 842861
08/07/2014 68.00p 68.00p 64.50p 66.50p 442855
07/07/2014 68.00p 68.00p 64.50p 66.00p 503334
04/07/2014 66.25p 69.00p 66.25p 68.00p 491728
03/07/2014 64.00p 66.75p 64.00p 65.75p 410844
02/07/2014 65.50p 67.25p 65.00p 66.25p 660807
01/07/2014 65.00p 70.00p 65.00p 66.00p 357244
30/06/2014 68.00p 70.00p 66.00p 70.00p 647412
27/06/2014 68.00p 68.00p 65.75p 68.00p 161675
26/06/2014 66.00p 68.50p 65.50p 67.50p 227087
25/06/2014 66.25p 66.25p 64.25p 64.25p 617390
24/06/2014 65.75p 66.75p 65.00p 65.50p 402198
23/06/2014 69.00p 69.95p 65.75p 66.50p 833657
20/06/2014 67.50p 73.00p 64.50p 71.25p 3140128
19/06/2014 67.50p 67.50p 66.00p 67.50p 294340
18/06/2014 69.00p 69.62p 66.50p 67.50p 302299
17/06/2014 66.50p 68.75p 65.25p 68.75p 451071
16/06/2014 67.50p 68.00p 66.25p 67.75p 638380
13/06/2014 65.00p 67.50p 63.75p 66.25p 887748
12/06/2014 65.00p 65.00p 63.00p 64.50p 297348
11/06/2014 65.00p 65.00p 62.00p 63.00p 90201
10/06/2014 65.00p 65.25p 62.75p 62.75p 279017
09/06/2014 65.50p 65.75p 63.50p 65.00p 520358
06/06/2014 66.25p 66.25p 63.50p 63.50p 209549
05/06/2014 63.00p 66.00p 63.00p 64.75p 430232
04/06/2014 64.25p 66.75p 63.50p 65.00p 998686
03/06/2014 62.00p 64.25p 61.00p 64.00p 346105
02/06/2014 64.00p 64.25p 61.00p 64.25p 466599
30/05/2014 64.25p 64.25p 60.50p 63.50p 242705
29/05/2014 60.00p 64.00p 60.00p 61.25p 185497
28/05/2014 61.00p 63.25p 60.00p 62.50p 594217
27/05/2014 61.25p 63.25p 61.00p 61.00p 204169
23/05/2014 63.50p 63.50p 61.25p 61.25p 220933
22/05/2014 61.00p 64.00p 61.00p 61.50p 208115
21/05/2014 65.00p 65.00p 60.25p 61.00p 477596
20/05/2014 67.25p 70.00p 61.00p 61.00p 1152628
19/05/2014 62.00p 70.00p 62.00p 70.00p 6164900
16/05/2014 61.50p 63.50p 61.00p 62.50p 103031
15/05/2014 62.50p 63.25p 62.00p 62.00p 141329
14/05/2014 64.25p 66.00p 62.99p 63.00p 476233
13/05/2014 62.25p 66.00p 62.25p 66.00p 224497
12/05/2014 63.50p 65.00p 61.75p 62.25p 132423
09/05/2014 61.00p 64.00p 61.00p 64.00p 117025
08/05/2014 60.00p 64.75p 60.00p 64.00p 112542
07/05/2014 65.00p 65.00p 60.25p 62.00p 184943
06/05/2014 64.75p 64.75p 62.75p 62.75p 273463
02/05/2014 61.25p 64.50p 61.25p 62.75p 244186
01/05/2014 63.50p 64.00p 60.00p 62.00p 201592
30/04/2014 62.00p 64.75p 61.50p 61.50p 283275
29/04/2014 68.50p 68.50p 64.00p 64.00p 505116
28/04/2014 67.75p 70.00p 67.00p 67.00p 350193
25/04/2014 71.00p 71.00p 67.00p 67.00p 301967
24/04/2014 68.00p 70.75p 68.00p 68.25p 611883
23/04/2014 68.00p 70.00p 67.00p 69.50p 288078
22/04/2014 65.00p 68.25p 65.00p 68.25p 696891
17/04/2014 63.50p 69.75p 63.25p 66.75p 650978
16/04/2014 66.00p 69.00p 65.50p 66.50p 320007
15/04/2014 70.00p 70.00p 66.00p 66.00p 145528
14/04/2014 71.00p 71.00p 67.30p 67.50p 274290
11/04/2014 68.00p 70.25p 66.25p 69.00p 228859
10/04/2014 69.25p 70.00p 68.00p 68.00p 314439
09/04/2014 71.50p 71.50p 68.15p 69.25p 413629
08/04/2014 71.00p 71.00p 69.00p 69.50p 251242
07/04/2014 70.00p 71.17p 68.25p 69.00p 681614
04/04/2014 69.50p 70.25p 68.00p 70.00p 448911
03/04/2014 72.00p 72.43p 69.25p 70.00p 441369
02/04/2014 69.00p 70.50p 69.00p 69.50p 434842
01/04/2014 72.75p 72.75p 69.25p 69.25p 499288
31/03/2014 68.75p 72.50p 68.75p 72.00p 756028
28/03/2014 70.75p 71.50p 69.00p 70.50p 616828
27/03/2014 70.00p 70.25p 67.50p 69.75p 374583
26/03/2014 71.00p 73.50p 70.25p 71.00p 286626
25/03/2014 78.00p 78.00p 70.50p 72.50p 1750989
24/03/2014 79.75p 81.00p 74.25p 77.00p 916583
21/03/2014 73.00p 84.25p 69.50p 81.00p 23066920
20/03/2014 71.75p 73.75p 70.25p 71.00p 1754088
19/03/2014 68.75p 74.50p 68.75p 73.75p 1208108
18/03/2014 71.00p 73.63p 68.50p 69.50p 1461787
17/03/2014 70.00p 75.00p 66.75p 74.00p 3753608
14/03/2014 67.75p 68.75p 65.00p 66.75p 561086
13/03/2014 63.00p 66.75p 62.50p 66.00p 308853
12/03/2014 65.00p 65.00p 61.50p 62.50p 346205
11/03/2014 64.00p 64.00p 60.25p 62.00p 431632
10/03/2014 63.00p 63.00p 60.75p 61.00p 565408
07/03/2014 63.00p 64.25p 61.25p 63.00p 395020
06/03/2014 63.00p 64.25p 61.00p 63.00p 353499
05/03/2014 63.00p 65.50p 61.00p 61.00p 322089
04/03/2014 63.50p 65.25p 63.00p 63.00p 206859
03/03/2014 70.00p 70.00p 62.50p 63.25p 595483
28/02/2014 69.25p 69.25p 66.25p 67.50p 146311
27/02/2014 65.50p 68.75p 65.50p 68.75p 192422
26/02/2014 69.00p 69.00p 67.25p 67.50p 154648
25/02/2014 69.00p 69.00p 67.20p 69.00p 245676
24/02/2014 70.50p 70.50p 67.98p 68.00p 761620
21/02/2014 70.50p 70.50p 67.25p 68.25p 180370
20/02/2014 68.00p 68.50p 66.00p 67.75p 484191
19/02/2014 68.00p 68.90p 67.00p 67.75p 371623
18/02/2014 70.00p 70.00p 67.12p 68.50p 500927
17/02/2014 71.00p 72.20p 68.25p 69.75p 1542865
14/02/2014 69.00p 70.25p 66.00p 68.50p 1126708
13/02/2014 71.00p 71.00p 65.50p 66.00p 463110
12/02/2014 70.00p 70.00p 67.50p 68.50p 954851
11/02/2014 70.00p 70.00p 67.00p 69.75p 551631
10/02/2014 69.75p 70.32p 67.47p 68.75p 428750
07/02/2014 70.75p 70.75p 64.75p 68.50p 399550
06/02/2014 68.00p 71.25p 64.00p 67.50p 575540
05/02/2014 64.00p 67.75p 61.50p 67.00p 474888
04/02/2014 63.75p 64.00p 61.00p 61.50p 111343
03/02/2014 61.25p 64.00p 61.25p 62.00p 118603
31/01/2014 62.50p 65.00p 61.00p 63.50p 113751
30/01/2014 64.00p 65.00p 60.00p 65.00p 197317
29/01/2014 63.50p 64.50p 60.25p 60.75p 231955
28/01/2014 63.25p 66.50p 61.03p 61.50p 197869
27/01/2014 67.00p 67.00p 63.25p 63.50p 250147
24/01/2014 67.00p 67.00p 63.75p 66.00p 405187
23/01/2014 68.00p 68.00p 63.25p 66.00p 178601
22/01/2014 68.00p 68.00p 64.75p 66.00p 218535
21/01/2014 67.00p 67.30p 64.50p 64.50p 243323
20/01/2014 65.00p 67.50p 63.00p 66.25p 411205
17/01/2014 61.25p 65.00p 60.19p 63.00p 240413
16/01/2014 61.75p 63.00p 58.25p 61.00p 601768
15/01/2014 62.00p 62.00p 59.25p 60.00p 673033
14/01/2014 60.00p 61.00p 58.75p 60.00p 1597552
13/01/2014 59.25p 60.00p 56.50p 60.00p 405313
10/01/2014 56.00p 58.00p 55.25p 56.25p 119625
09/01/2014 57.00p 58.50p 54.16p 56.25p 237193
08/01/2014 61.00p 61.00p 58.00p 58.50p 700455
07/01/2014 56.25p 61.00p 56.25p 59.00p 116782
06/01/2014 61.00p 61.00p 56.00p 58.00p 475841
03/01/2014 57.00p 60.00p 57.00p 58.75p 140357
02/01/2014 60.00p 60.00p 58.25p 58.25p 216318
31/12/2013 56.25p 59.67p 55.10p 58.50p 68354
30/12/2013 57.25p 58.75p 54.50p 56.25p 143178
27/12/2013 59.00p 59.00p 54.25p 57.00p 312506
24/12/2013 58.75p 58.75p 55.53p 58.50p 13298
23/12/2013 55.00p 59.00p 55.00p 58.75p 180327
20/12/2013 56.50p 58.50p 55.00p 57.00p 610110
19/12/2013 59.00p 61.00p 57.48p 58.50p 67665
18/12/2013 58.50p 61.00p 56.00p 61.00p 102634
17/12/2013 60.50p 60.50p 56.50p 57.00p 59707
16/12/2013 58.00p 60.00p 56.50p 56.50p 101195
13/12/2013 57.00p 59.75p 56.75p 59.50p 74827
12/12/2013 59.00p 59.50p 56.75p 56.75p 34169
11/12/2013 60.25p 62.00p 58.00p 59.25p 142802
10/12/2013 59.00p 60.50p 57.25p 60.00p 646189
09/12/2013 59.50p 59.72p 57.00p 58.00p 208092
06/12/2013 59.25p 59.75p 57.50p 58.25p 79948
05/12/2013 59.75p 59.75p 58.00p 59.25p 132834
04/12/2013 60.00p 61.00p 57.75p 57.75p 734071
03/12/2013 61.25p 61.25p 58.00p 59.50p 173328
02/12/2013 59.50p 61.25p 58.50p 58.50p 186419
29/11/2013 58.00p 61.00p 58.00p 59.50p 276685
28/11/2013 60.00p 61.00p 59.75p 60.00p 135563
27/11/2013 60.75p 61.00p 59.25p 60.00p 130394
26/11/2013 62.00p 62.00p 58.50p 60.50p 1415335
25/11/2013 60.75p 61.50p 58.00p 59.50p 538622
22/11/2013 59.50p 63.00p 58.25p 59.75p 332965
21/11/2013 61.25p 61.75p 59.75p 60.25p 229038
20/11/2013 63.00p 65.25p 60.00p 60.00p 392927
19/11/2013 66.00p 67.05p 62.00p 64.75p 189686
18/11/2013 67.50p 68.25p 63.50p 64.25p 239137
15/11/2013 70.25p 71.00p 65.00p 68.25p 164757
14/11/2013 71.00p 71.00p 66.50p 69.00p 279534
13/11/2013 69.25p 70.50p 67.25p 70.00p 581091
12/11/2013 73.50p 73.50p 69.00p 70.50p 238537
11/11/2013 73.25p 73.50p 69.45p 72.25p 285857
08/11/2013 71.00p 73.25p 70.00p 72.75p 192205
07/11/2013 74.00p 74.00p 69.25p 72.50p 328534
06/11/2013 71.75p 73.75p 69.00p 72.00p 245561
05/11/2013 71.00p 71.00p 67.00p 70.00p 273309
04/11/2013 64.50p 69.75p 63.75p 67.00p 364981
01/11/2013 71.00p 71.00p 68.00p 68.25p 181172
31/10/2013 69.00p 71.00p 68.00p 69.75p 210066
30/10/2013 70.00p 74.75p 70.00p 70.50p 205009
29/10/2013 72.75p 73.50p 70.25p 72.00p 96092
28/10/2013 75.00p 75.00p 70.00p 71.75p 240063
25/10/2013 69.00p 74.00p 69.00p 72.25p 163391
24/10/2013 71.50p 74.75p 70.25p 71.25p 569457
23/10/2013 74.00p 75.00p 69.00p 73.25p 469811
22/10/2013 68.50p 73.75p 68.50p 72.50p 411811
21/10/2013 73.25p 73.79p 68.50p 70.00p 225602
18/10/2013 71.75p 73.50p 66.75p 71.75p 140935
17/10/2013 66.00p 71.25p 66.00p 69.25p 182733
16/10/2013 70.50p 71.00p 68.00p 68.25p 62022
15/10/2013 70.75p 71.14p 68.25p 70.00p 232155
14/10/2013 71.75p 71.75p 68.75p 70.00p 280767
11/10/2013 72.00p 72.50p 68.50p 70.00p 266324
10/10/2013 69.00p 71.50p 67.00p 70.25p 922409

*Close Price adjusted for both dividends and splits