Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Highland Gold Mining LD Historic Prices

 
     
Date Open High Low Close Volume
Sep 28, 2020 299.80 299.80 299.00 299.00 3,567,347
Sep 25, 2020 299.40 299.40 299.00 299.00 3,996,197
Sep 24, 2020 298.40 300.00 298.40 299.00 5,901,879
Sep 23, 2020 299.60 304.20 299.00 299.00 2,039,344
Sep 22, 2020 299.00 299.80 298.40 299.00 9,075,612
Sep 21, 2020 298.40 300.00 298.00 298.40 6,193,140
Sep 18, 2020 298.20 302.638 298.00 298.60 6,529,481
Sep 17, 2020 295.20 298.20 295.20 298.20 1,367,882
Sep 16, 2020 296.60 296.60 295.00 295.60 3,398,068
Sep 15, 2020 295.60 297.20 294.80 295.60 1,483,087
Sep 14, 2020 295.00 295.80 294.40 295.60 1,736,168
Sep 11, 2020 294.60 295.909 294.60 295.00 1,039,740
Sep 10, 2020 294.60 295.80 294.60 295.00 1,475,080
Sep 9, 2020 294.60 295.816 294.40 295.00 2,147,552
Sep 8, 2020 294.60 295.80 294.00 294.80 2,102,095
Sep 7, 2020 294.40 296.00 294.20 294.60 830,786
Sep 4, 2020 295.00 295.80 294.20 294.20 3,180,872
Sep 3, 2020 294.60 296.00 294.00 294.00 2,372,721
Sep 2, 2020 294.60 296.00 289.00 294.60 2,069,294
Sep 1, 2020 295.80 296.80 294.20 295.00 2,774,126
Aug 31, 2020 295.00 0.00 0.00 296.00 0
Aug 28, 2020 295.00 297.60 294.00 296.00 847,094
Aug 27, 2020 295.00 295.00 292.20 294.00 2,359,610
Aug 26, 2020 293.784 295.00 293.40 295.00 1,055,299
Aug 25, 2020 295.00 295.00 293.40 293.40 2,695,175
Aug 24, 2020 293.40 295.80 293.40 294.00 2,915,018
Aug 21, 2020 293.00 295.00 293.00 295.00 1,128,679
Aug 20, 2020 294.00 295.00 293.00 294.20 1,139,625
Aug 19, 2020 295.00 295.00 293.00 293.40 2,935,140
Aug 18, 2020 296.40 296.80 294.00 294.20 2,154,741
Aug 17, 2020 293.40 296.00 293.20 294.00 3,724,382
Aug 14, 2020 293.40 294.80 293.00 293.40 1,911,160
Aug 13, 2020 293.20 294.40 239.20 293.40 6,268,059
Aug 12, 2020 293.20 294.60 293.00 294.60 4,690,718
Aug 11, 2020 293.80 294.80 293.20 293.80 4,544,924
Aug 10, 2020 295.00 296.80 293.00 293.60 6,285,306
Aug 7, 2020 295.00 297.40 293.20 295.00 5,232,746
Aug 6, 2020 298.00 298.80 294.80 295.00 3,428,954
Aug 5, 2020 294.00 298.80 293.00 298.00 9,893,529
Aug 4, 2020 293.00 294.269 290.143 294.00 23,625,671
Aug 3, 2020 296.00 298.00 291.00 292.40 16,657,142
Jul 31, 2020 299.00 310.80 295.00 296.00 42,524,861
Jul 30, 2020 302.00 314.00 285.60 289.00 1,631,049
Jul 29, 2020 294.80 311.20 294.62 301.00 2,424,329
Jul 28, 2020 290.00 310.00 281.168 299.40 2,682,495
Jul 27, 2020 285.00 298.00 281.40 290.00 2,417,285
Jul 24, 2020 260.00 277.60 257.20 272.20 2,009,123
Jul 23, 2020 251.00 265.20 250.20 265.00 5,050,827
Jul 22, 2020 235.00 257.00 233.00 249.80 3,245,963
Jul 21, 2020 240.80 249.80 240.00 245.60 2,049,511
Showing 1 to 50 of 260