HOIL.L Historical Prices | HERITAGE OIL Stock

TSX

0.07% TSX Ventures 0.00%

Heritage Oil Plc (HOIL.L)

-LSE

152.00 0.00(0.00%) May 24, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	151.00	161.00	149.40	152.00	946,800	152.00
May 23, 2013	152.80	155.00	146.80	152.00	751,900	152.00
May 22, 2013	151.10	156.31	150.26	154.20	440,400	154.20
May 21, 2013	150.30	154.90	149.00	153.20	553,800	153.20
May 20, 2013	148.60	156.14	145.40	151.50	870,200	151.50
May 17, 2013	143.00	148.40	140.42	147.80	582,800	147.80
May 16, 2013	135.00	149.42	134.77	142.10	2,934,100	142.10
May 15, 2013	132.50	137.64	130.70	134.10	535,000	134.10
May 14, 2013	128.05	132.90	126.10	132.70	985,200	132.70
May 13, 2013	126.60	132.00	123.80	128.00	1,972,300	128.00
May 10, 2013	131.10	137.40	121.70	125.00	1,300,300	125.00
May 9, 2013	134.70	135.20	129.40	129.50	1,312,000	129.50
May 8, 2013	141.30	143.70	134.59	135.80	838,200	135.80
May 7, 2013	142.60	145.90	139.00	140.00	524,200	140.00
May 6, 2013	143.90	143.90	143.90	143.90	0	143.90
May 3, 2013	146.90	150.67	143.84	143.90	587,700	143.90
May 2, 2013	150.20	159.17	140.70	144.20	996,000	144.20
May 1, 2013	160.00	165.21	150.00	151.80	1,143,200	151.80
Apr 30, 2013	166.00	167.20	158.88	160.00	778,100	160.00
Apr 29, 2013	170.40	173.00	169.70	170.20	163,400	170.20
Apr 26, 2013	175.10	175.40	170.20	170.40	222,900	170.40
Apr 25, 2013	169.50	176.40	169.50	175.40	264,200	175.40
Apr 24, 2013	173.20	173.50	169.39	169.50	390,600	169.50
Apr 23, 2013	173.00	173.00	169.10	170.40	279,000	170.40
Apr 22, 2013	173.60	176.30	171.20	171.60	134,900	171.60
Apr 19, 2013	173.90	174.80	172.30	173.30	131,400	173.30
Apr 18, 2013	173.00	176.50	171.00	174.10	230,600	174.10
Apr 17, 2013	179.50	180.80	171.60	171.90	169,600	171.90
Apr 16, 2013	177.20	179.77	174.60	177.70	323,400	177.70
Apr 15, 2013	179.00	179.00	172.40	177.60	343,300	177.60
Apr 12, 2013	178.80	183.30	178.20	181.10	340,500	181.10
Apr 11, 2013	180.70	185.70	176.80	181.80	485,500	181.80
Apr 10, 2013	175.00	190.10	174.76	179.80	1,338,900	179.80
Apr 9, 2013	164.00	178.90	162.20	175.10	1,065,400	175.10
Apr 8, 2013	163.60	167.54	155.63	161.00	1,016,200	161.00
Apr 5, 2013	171.00	173.42	161.40	163.20	912,300	163.20
Apr 4, 2013	177.90	177.90	158.43	165.00	2,557,200	165.00
Apr 3, 2013	180.10	180.90	177.00	177.60	172,500	177.60
Apr 2, 2013	180.00	183.79	177.45	179.20	236,700	179.20
Apr 1, 2013	178.50	178.50	178.50	178.50	0	178.50
Mar 29, 2013	178.50	178.50	178.50	178.50	0	178.50
Mar 28, 2013	181.80	183.10	176.19	178.50	285,800	178.50
Mar 27, 2013	182.70	183.90	178.74	181.10	299,300	181.10
Mar 26, 2013	184.80	187.10	181.60	183.00	654,200	183.00
Mar 25, 2013	183.20	187.60	182.80	185.40	351,600	185.40
Mar 22, 2013	186.20	186.30	182.41	185.00	262,300	185.00
Mar 21, 2013	186.70	188.66	184.49	186.20	199,200	186.20
Mar 20, 2013	187.20	188.80	179.96	186.30	152,900	186.30
Mar 19, 2013	188.40	190.60	185.10	188.80	331,000	188.80
Mar 18, 2013	187.50	191.10	186.26	190.00	352,800	190.00
Mar 15, 2013	189.60	194.00	189.20	193.00	1,042,800	193.00
Mar 14, 2013	187.80	192.00	180.84	189.50	637,800	189.50
Mar 13, 2013	190.00	193.00	184.78	187.40	573,000	187.40
Mar 12, 2013	191.70	192.00	190.00	190.00	681,300	190.00
Mar 11, 2013	191.30	191.80	189.51	191.70	333,200	191.70
Mar 8, 2013	191.90	192.80	189.10	192.50	367,800	192.50
Mar 7, 2013	192.30	195.91	187.73	190.00	439,700	190.00
Mar 6, 2013	190.70	199.10	190.40	196.80	363,000	196.80
Mar 5, 2013	187.50	194.73	187.18	194.10	1,063,200	194.10
Mar 4, 2013	194.80	195.00	186.30	187.80	640,500	187.80
Mar 1, 2013	191.50	194.90	190.30	194.90	237,500	194.90
Feb 28, 2013	202.40	202.40	190.70	191.70	328,300	191.70
Feb 27, 2013	195.80	201.60	191.60	194.20	280,900	194.20
Feb 26, 2013	190.20	195.56	190.20	194.80	213,000	194.80
Feb 25, 2013	195.60	198.60	194.24	196.30	274,600	196.30
Feb 22, 2013	203.90	203.90	194.50	197.10	297,500	197.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On HOIL.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Heritage Oil Plc (HOIL.L)