Highlands Natural Resources Share History

Highlands Natural Resources Share Price history. The following table shows end-of-day data HNR historical share prices for Highlands Natural Resources, 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.

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

Date	Open	High	Low	Close	Volume
2019-09-09	4.85	4.90	4.35	4.70	4,511,669
2019-09-06	4.80	5.05	4.55	4.85	2,066,500
2019-09-05	4.55	4.75	4.60	4.80	4,011,776
2019-09-04	6.35	5.55	4.55	4.55	15,738,930
2019-09-03	6.90	6.95	6.75	6.95	587,033
2019-09-02	7.05	7.05	6.75	6.90	307,471
2019-08-30	7.10	7.10	7.00	7.10	101,675
2019-08-29	7.20	7.20	7.10	7.20	199,828
2019-08-28	7.25	7.25	7.00	7.20	729,406
2019-08-27	7.45	7.45	7.25	7.25	220,791
2019-08-23	7.45	7.45	7.45	7.45	24,157
2019-08-22	7.45	7.45	7.45	7.45	165,930
2019-08-21	7.20	7.50	7.20	7.45	684,542
2019-08-20	6.65	7.35	6.65	7.20	730,571
2019-08-19	6.95	6.95	6.30	6.65	1,721,680
2019-08-16	6.95	6.95	6.85	6.85	189,484
2019-08-15	7.05	7.10	6.90	6.95	32,469
2019-08-14	6.85	7.05	6.85	7.05	207,607
2019-08-13	6.95	6.95	6.85	6.85	138,838
2019-08-12	7.10	7.10	6.80	6.95	407,566
2019-08-09	7.75	7.75	6.65	7.10	858,315
2019-08-08	7.35	7.35	7.10	7.10	584,932
2019-08-07	7.45	7.45	7.35	7.35	580,568
2019-08-06	7.65	7.65	7.25	7.45	1,218,002
2019-08-05	7.65	7.60	7.60	7.65	1,181,844
2019-08-02	6.75	8.15	6.75	7.65	3,197,839
2019-08-01	6.40	6.70	6.15	6.70	1,697,697
2019-07-31	6.90	6.90	6.40	6.40	1,308,458
2019-07-30	6.90	6.90	6.90	6.90	409,105
2019-07-29	7.35	7.35	6.55	6.90	2,323,286
2019-07-26	8.15	7.35	7.25	7.35	4,345,720
2019-07-25	9.55	9.55	7.55	8.15	3,339,664
2019-07-24	9.90	9.95	9.55	9.55	967,871
2019-07-23	10.15	10.15	9.90	9.90	1,517,187
2019-07-22	8.95	10.15	8.95	10.15	2,263,037
2019-07-19	8.85	8.95	8.85	8.95	609,218
2019-07-18	8.85	8.85	8.85	8.85	308,877
2019-07-17	8.85	8.85	8.85	8.85	323,704
2019-07-16	8.95	8.95	8.40	8.85	822,986
2019-07-15	9.10	9.10	8.95	8.95	284,990
2019-07-12	9.10	9.10	9.10	9.10	110,973
2019-07-11	8.95	9.10	8.80	9.10	455,809
2019-07-10	8.80	8.95	8.80	8.95	1,822,629
2019-07-09	8.80	8.80	8.80	8.80	102,090
2019-07-08	8.80	8.80	8.80	8.80	422,238
2019-07-05	8.75	8.80	8.75	8.80	398,395
2019-07-04	9.00	9.00	8.60	8.70	504,553
2019-07-03	9.00	9.00	9.00	9.00	158,867
2019-07-02	8.80	9.00	8.80	9.00	863,734
2019-07-01	9.40	8.80	8.80	8.80	496,798
2019-06-28	9.45	9.45	9.40	9.40	159,259
2019-06-27	9.45	9.45	9.45	9.45	60,864
2019-06-26	9.55	9.55	9.45	9.45	368,195
2019-06-25	9.55	9.55	9.55	9.55	159,072
2019-06-24	9.40	9.55	9.40	9.55	213,442
2019-06-21	9.20	9.65	9.15	9.20	1,293,134
2019-06-20	8.90	9.20	8.75	9.20	1,278,813
2019-06-19	9.35	9.00	9.00	8.90	1,180,565
2019-06-18	9.25	9.35	9.25	9.35	715,596
2019-06-17	9.45	9.45	9.25	9.25	702,319
2019-06-14	9.75	9.95	9.40	9.45	1,127,915
2019-06-13	9.60	9.60	9.05	9.45	789,223
2019-06-12	10.08	10.08	9.60	9.60	1,413,967
2019-06-11	10.13	10.13	10.08	10.08	199,715
2019-06-10	10.50	10.50	10.13	10.13	1,641,321
2019-06-07	10.75	10.75	10.35	10.50	1,452,443
2019-06-06	11.10	11.10	10.75	10.75	636,564
2019-06-05	11.25	11.25	11.05	11.10	306,711
2019-06-04	10.80	11.25	10.80	11.25	730,500
2019-06-03	10.38	10.80	10.38	10.80	506,468
2019-05-31	10.35	10.38	10.10	10.35	489,159
2019-05-30	10.85	10.85	10.35	10.35	599,592
2019-05-29	11.00	11.00	10.85	10.85	101,782
2019-05-28	10.90	11.15	10.90	11.00	576,660
2019-05-24	10.95	10.95	10.13	10.63	786,975
2019-05-23	11.00	11.00	10.95	10.95	117,465
2019-05-22	11.10	11.10	11.00	11.00	112,003
2019-05-21	11.25	11.25	10.25	11.10	1,082,518
2019-05-20	11.45	11.45	11.00	11.25	619,811
2019-05-17	12.10	12.10	10.70	11.45	1,624,744
2019-05-16	12.30	12.30	12.10	12.10	464,143
2019-05-15	12.50	12.50	12.30	12.30	428,469
2019-05-14	11.75	12.85	11.75	12.50	1,013,651
2019-05-13	11.63	11.50	11.50	11.75	613,699
2019-05-10	12.13	12.13	10.88	11.63	2,939,812
2019-05-09	13.00	13.25	11.75	12.13	3,507,919
2019-05-08	11.25	12.85	11.25	12.48	3,040,265
2019-05-07	10.25	11.25	10.25	11.25	1,974,520

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0