HERT.L Share History

HERT.L Share Price history. The following table shows end-of-day data HERT historical share prices for HERT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HERT.L
Share Price HERT.L
Charts HERT.L
Trades HERT.L
History Compare
HERT.L HERT.L
Share News HERT.L
RNS HERT.L
Accounts

Date	Open	High	Low	Close	Volume
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-02-12	9.75	10.25	9.75	10.25	0
2020-02-11	9.75	10.25	9.75	10.25	40,000
2020-02-10	9.75	9.75	9.75	9.75	0
2020-02-07	9.75	9.75	9.75	9.75	0
2020-02-06	9.75	9.75	9.75	9.75	0
2020-02-05	9.75	9.75	9.75	9.75	0
2020-02-04	9.75	9.75	9.75	9.75	0
2020-02-03	9.75	9.75	9.75	9.75	0
2020-01-31	9.75	9.75	9.75	9.75	0
2020-01-30	9.75	9.75	9.75	9.75	0
2020-01-29	9.75	9.75	9.75	9.75	0
2020-01-28	9.75	9.75	9.75	9.75	0
2020-01-27	9.75	9.75	9.75	9.75	0
2020-01-24	9.75	9.75	9.75	9.75	0
2020-01-23	9.75	9.75	9.75	9.75	0
2020-01-22	9.75	9.75	9.75	9.75	0
2020-01-21	9.75	9.75	9.75	9.75	0
2020-01-20	9.75	9.75	9.75	9.75	0
2020-01-17	9.75	9.75	9.75	9.75	0
2020-01-16	9.75	9.75	9.75	9.75	0
2020-01-15	9.75	9.75	9.75	9.75	0
2020-01-14	9.75	9.75	9.75	9.75	0
2020-01-13	9.75	9.75	9.75	9.75	0
2020-01-10	9.75	9.75	9.75	9.75	0
2020-01-09	9.75	9.75	9.75	9.75	0
2020-01-08	9.75	9.75	9.75	9.75	0
2020-01-07	9.75	9.75	9.75	9.75	0
2020-01-06	9.75	9.75	9.75	9.75	25,000
2020-01-03	9.75	9.75	9.75	9.75	0
2020-01-02	9.75	9.75	9.75	9.75	0
2020-01-01	9.75	9.75	9.75	9.75	0
2019-12-31	9.75	9.75	9.75	9.75	0
2019-12-30	9.75	9.75	9.75	9.75	0
2019-12-27	9.75	9.75	9.75	9.75	0
2019-12-25	9.75	9.75	9.75	9.75	0
2019-12-24	9.75	9.75	9.75	9.75	0
2019-12-23	9.75	9.75	9.75	9.75	0
2019-12-20	9.75	9.75	9.75	9.75	0
2019-12-19	9.75	9.75	9.75	9.75	0
2019-12-18	9.75	9.75	9.75	9.75	0
2019-12-17	9.75	9.75	9.75	9.75	0
2019-12-16	9.75	9.75	9.75	9.75	0
2019-12-13	9.75	9.75	9.75	9.75	0
2019-12-12	9.50	9.50	9.50	9.50	0
2019-12-11	9.50	9.50	9.50	9.50	0
2019-12-10	9.50	9.50	9.50	9.50	0
2019-12-09	9.50	9.50	9.50	9.50	0
2019-12-06	9.25	9.25	9.25	9.25	0
2019-12-05	9.25	9.25	9.25	9.25	0
2019-12-04	9.25	9.25	9.25	9.25	0
2019-12-03	9.25	9.25	9.25	9.25	0
2019-12-02	9.25	9.25	9.25	9.25	0
2019-11-29	9.25	9.25	9.25	9.25	0
2019-11-28	9.25	9.25	9.25	9.25	0
2019-11-27	9.25	9.25	9.25	9.25	0
2019-11-26	9.25	9.25	9.25	9.25	0
2019-11-25	9.25	9.25	9.25	9.25	0
2019-11-22	9.25	9.25	9.25	9.25	0
2019-11-21	9.25	9.25	9.25	9.25	0
2019-11-20	9.25	9.25	9.25	9.25	0
2019-11-19	9.25	9.25	9.25	9.25	0
2019-11-18	9.25	9.25	9.25	9.25	0
2019-11-15	9.25	9.25	9.25	9.25	0
2019-11-14	9.25	9.25	9.25	9.25	0
2019-11-13	9.25	9.25	9.25	9.25	0
2019-11-12	9.25	9.25	9.25	9.25	0
2019-11-11	9.25	9.25	9.25	9.25	0
2019-11-08	9.25	9.25	9.25	9.25	62,681
2019-11-07	9.25	9.25	9.25	9.25	0
2019-11-06	9.25	9.25	9.25	9.25	0
2019-11-05	9.25	9.25	8.50	9.25	0
2019-11-04	9.25	9.25	9.25	9.25	0
2019-11-01	9.25	9.25	9.25	9.25	296,000
2019-10-31	9.25	9.25	9.25	9.25	0
2019-10-30	9.25	9.25	9.25	9.25	0
2019-10-29	9.25	9.25	9.25	9.25	0
2019-10-28	9.25	9.25	9.25	9.25	0
2019-10-25	9.25	9.25	9.25	9.25	0
2019-10-24	9.25	9.25	9.25	9.25	0
2019-10-23	9.25	9.25	9.25	9.25	0
2019-10-22	9.25	9.25	9.25	9.25	0
2019-10-21	9.25	9.25	9.25	9.25	0
2019-10-18	9.25	9.25	9.25	9.25	0
2019-10-17	9.25	9.25	9.25	9.25	0
2019-10-16	9.25	9.25	9.25	9.25	0
2019-10-15	9.25	9.25	9.25	9.25	0
2019-10-14	9.25	9.25	9.25	9.25	0
2019-10-11	9.00	9.25	9.00	9.25	0
2019-10-10	9.00	9.00	9.00	9.00	0
2019-10-09	9.00	9.00	9.00	9.00	0
2019-10-08	8.50	9.00	8.50	9.00	50,000
2019-10-07	8.50	8.50	8.50	8.50	0
2019-10-04	8.50	8.50	8.50	8.50	0
2019-10-03	8.50	8.50	8.50	8.50	0
2019-10-02	8.50	8.50	8.50	8.50	0
2019-10-01	8.50	8.50	8.50	8.50	0
2019-09-30	8.50	8.50	8.50	8.50	0
2019-09-27	8.50	8.50	8.50	8.50	0
2019-09-26	8.50	8.50	8.50	8.50	0
2019-09-25	8.50	8.50	8.50	8.50	0
2019-09-24	8.50	8.50	8.50	8.50	0
2019-09-23	8.50	8.50	8.50	8.50	0
2019-09-20	8.25	8.50	8.25	8.50	20,000
2019-09-19	8.00	8.25	8.00	8.25	46,566
2019-09-18	8.75	8.75	7.75	8.00	100,000
2019-09-17	8.75	8.75	8.75	8.75	0
2019-09-16	8.75	8.75	8.75	8.75	0
2019-09-13	8.75	8.75	8.75	8.75	0
2019-09-12	8.75	8.75	8.75	8.75	0
2019-09-11	8.75	8.75	8.75	8.75	0
2019-09-10	9.25	9.50	8.40	8.75	235,264
2019-09-09	9.25	9.25	9.25	9.25	0
2019-09-06	9.25	9.25	9.25	9.25	0
2019-09-05	10.10	10.10	9.25	9.25	120,000
2019-09-04	10.10	10.10	10.10	10.10	0
2019-09-03	10.10	10.10	10.10	10.10	0
2019-09-02	10.10	10.10	10.10	10.10	0
2019-08-30	10.10	10.10	10.10	10.10	0
2019-08-29	10.10	10.10	10.10	10.10	0
2019-08-28	10.10	10.10	10.10	10.10	0
2019-08-27	10.10	10.10	10.10	10.10	372
2019-08-23	10.10	10.10	10.10	10.10	29,265
2019-08-22	10.10	10.10	10.10	10.10	0
2019-08-21	10.10	10.10	10.10	10.10	0
2019-08-20	9.88	10.10	9.88	10.10	60,821
2019-08-19	9.88	9.88	9.88	9.88	0
2019-08-16	9.88	9.88	9.88	9.88	0
2019-08-15	9.88	9.88	9.88	9.88	0
2019-08-14	9.75	9.88	9.50	9.88	46,000
2019-08-13	9.75	9.75	9.75	9.75	0
2019-08-12	10.25	10.25	9.75	9.75	0
2019-08-09	10.25	10.25	10.25	10.25	0
2019-08-08	10.25	10.25	10.25	10.25	0
2019-08-07	10.25	10.25	10.25	10.25	0
2019-08-06	10.25	10.25	10.25	10.25	0
2019-08-05	10.25	10.25	10.25	10.25	0
2019-08-02	10.25	10.25	10.25	10.25	0
2019-08-01	10.25	10.25	10.25	10.25	0
2019-07-31	10.25	10.25	10.25	10.25	0
2019-07-30	10.25	10.25	10.25	10.25	0
2019-07-29	10.25	10.25	10.25	10.25	0
2019-07-26	10.25	10.25	10.25	10.25	0
2019-07-25	10.25	10.25	10.25	10.25	0
2019-07-24	10.25	10.25	10.25	10.25	0
2019-07-23	10.25	10.25	10.25	10.25	50,000
2019-07-22	10.25	10.25	10.25	10.25	0
2019-07-19	10.25	10.25	10.25	10.25	40,000
2019-07-18	10.25	10.25	10.25	10.25	0
2019-07-17	10.25	10.25	10.25	10.25	0
2019-07-16	10.25	10.25	10.25	10.25	0
2019-07-15	10.25	10.25	10.25	10.25	0
2019-07-12	10.25	10.25	10.25	10.25	0
2019-07-11	10.25	10.25	10.25	10.25	0
2019-07-10	10.25	10.25	10.25	10.25	0
2019-07-09	10.25	10.25	10.25	10.25	0
2019-07-08	10.25	10.25	10.25	10.25	0
2019-07-05	10.25	10.25	10.25	10.25	0
2019-07-04	10.25	10.25	10.25	10.25	0
2019-07-03	10.25	10.25	10.25	10.25	0
2019-07-02	10.25	10.25	10.25	10.25	0
2019-07-01	10.25	10.25	10.25	10.25	0
2019-06-28	10.25	10.25	10.25	10.25	0
2019-06-27	10.25	10.25	10.25	10.25	211,358
2019-06-26	10.25	10.25	10.25	10.25	0
2019-06-25	10.25	10.25	10.25	10.25	0
2019-06-24	10.00	10.25	10.00	10.25	0
2019-06-21	10.00	10.00	10.00	10.00	0
2019-06-20	10.00	10.00	10.00	10.00	0
2019-06-19	10.00	10.00	10.00	10.00	0
2019-06-18	10.00	10.00	10.00	10.00	0
2019-06-17	10.00	10.00	10.00	10.00	0
2019-06-14	10.00	10.00	10.00	10.00	0
2019-06-13	10.00	10.00	10.00	10.00	0
2019-06-12	10.00	10.00	10.00	10.00	0
2019-06-11	10.00	10.00	10.00	10.00	0
2019-06-10	10.00	10.00	10.00	10.00	0
2019-06-07	10.00	10.00	10.00	10.00	0
2019-06-06	10.00	10.00	10.00	10.00	0
2019-06-05	10.00	10.00	10.00	10.00	0
2019-06-04	10.00	10.00	10.00	10.00	0
2019-06-03	10.00	10.00	10.00	10.00	0
2019-05-31	10.00	10.00	10.00	10.00	0
2019-05-30	10.00	10.00	10.00	10.00	0
2019-05-29	10.00	10.00	10.00	10.00	0
2019-05-28	10.00	10.00	10.00	10.00	0
2019-05-24	10.00	10.00	10.00	10.00	0
2019-05-23	10.00	10.00	10.00	10.00	183,033
2019-05-22	10.00	10.00	10.00	10.00	0
2019-05-21	10.00	10.00	10.00	10.00	0
2019-05-20	10.00	10.00	10.00	10.00	0
2019-05-17	10.00	10.00	10.00	10.00	0
2019-05-16	10.00	10.00	10.00	10.00	0
2019-05-15	10.00	10.00	10.00	10.00	0
2019-05-14	10.00	10.00	10.00	10.00	0
2019-05-13	10.00	10.00	10.00	10.00	0
2019-05-10	10.00	10.00	10.00	10.00	49,626
2019-05-09	10.00	10.00	10.00	10.00	410,000
2019-05-08	10.00	10.00	10.00	10.00	0
2019-05-07	10.00	10.00	10.00	10.00	90,000
2019-05-03	10.00	10.00	10.00	10.00	0
2019-05-02	10.00	10.00	10.00	10.00	0

Share	Price	Change
Kinovo Plc (KINO)	49.00	19.51%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%
Renalytix Plc (RENX)	27.00	12.5%
Microsaic (MSYS)	1.15	9.52%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Cornish Metals. (CUSN)	11.125	-9.18%
Invinity Energy (IES)	24.00	-7.69%
Angus Energy (ANGS)	0.325	-7.14%
Argentex Group. (AGFX)	42.00	-6.67%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0185	50,082,458
Tower Resources (TRP)	0.0215	32,656,967
Cap-xx (CPX)	0.086	21,302,939
Reabold Resources (RBD)	0.0775	14,002,024
Synergia Energy (SYN)	0.125	7,684,311