livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Highlands Natural Resources - (HNR) share price history


Highlands Natural Resources share priceHNR share price tradesHNR Fundamentals watchlistADD to watchlist
Highlands Natural Resources - (HNR) share price history
Date Open High Low Close Volume
10/09/2019 4.70 4.80 4.60 4.70 587,306
09/09/2019 4.58 5.00 4.20 4.70 4,601,669
06/09/2019 4.72 5.00 4.42 4.85 2,066,500
05/09/2019 4.55 4.89 4.40 4.75 4,046,776
04/09/2019 6.35 6.35 4.53 4.55 15,866,607
03/09/2019 6.92 6.95 6.72 6.95 587,033
02/09/2019 6.93 6.96 6.70 6.90 307,471
30/08/2019 7.05 7.20 6.85 7.05 101,675
29/08/2019 7.45 7.45 7.00 7.10 200,928
28/08/2019 7.45 7.45 7.10 7.20 729,406
27/08/2019 7.50 7.50 7.11 7.25 220,791
23/08/2019 7.43 7.50 7.42 7.45 49,157
22/08/2019 7.44 7.50 7.42 7.45 170,930
21/08/2019 7.32 7.56 7.32 7.45 729,542
20/08/2019 6.70 7.50 6.70 7.20 730,571
19/08/2019 6.80 6.90 6.26 6.65 1,652,055
16/08/2019 6.97 7.00 6.70 6.85 189,484
15/08/2019 7.13 7.15 6.95 6.95 32,469
14/08/2019 6.90 7.13 6.80 7.05 207,607
13/08/2019 6.91 6.95 6.77 6.85 138,838
12/08/2019 7.03 7.10 6.74 6.95 407,566
09/08/2019 7.50 7.50 6.60 7.10 763,315
08/08/2019 7.30 7.35 7.00 7.10 584,932
07/08/2019 7.47 7.47 7.30 7.35 580,568
06/08/2019 7.60 7.60 7.20 7.45 1,218,002
05/08/2019 7.74 8.13 7.60 7.60 1,181,844
02/08/2019 6.70 8.24 6.70 7.65 3,087,839
01/08/2019 6.36 6.73 6.20 6.70 1,697,697
31/07/2019 6.93 6.93 6.40 6.40 1,346,758
30/07/2019 6.93 6.93 6.80 6.90 409,105

Highlands Natural Resources - (HNR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts