Hummingbird Resources (HUM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hummingbird Resources

Date Open High Low Close* Volume
02/09/2014 53.20p 53.20p 53.00p 53.20p 3750
01/09/2014 53.20p 53.50p 52.70p 53.20p 40233
29/08/2014 53.70p 53.70p 52.70p 53.20p 25657
28/08/2014 54.69p 54.69p 52.70p 53.70p 5028
27/08/2014 55.19p 56.08p 52.70p 54.69p 21604
26/08/2014 55.19p 55.19p 52.70p 53.20p 52490
22/08/2014 55.19p 55.19p 53.70p 55.19p 794
21/08/2014 55.19p 55.19p 55.19p 55.19p 0
20/08/2014 55.19p 55.19p 53.76p 55.19p 2729
19/08/2014 55.19p 55.19p 54.69p 55.19p 17298
18/08/2014 55.68p 55.68p 54.88p 55.19p 3152
15/08/2014 55.68p 55.68p 54.69p 55.68p 13199
14/08/2014 55.68p 55.68p 54.72p 55.68p 12739
13/08/2014 57.18p 57.18p 54.69p 55.68p 42202
12/08/2014 55.19p 57.67p 50.71p 50.71p 43447
11/08/2014 53.94p 56.68p 53.94p 54.69p 28849
08/08/2014 53.94p 54.02p 53.20p 53.94p 51541
07/08/2014 53.94p 54.39p 53.20p 53.94p 16476
06/08/2014 53.94p 53.94p 53.20p 53.94p 0
05/08/2014 53.94p 53.94p 53.20p 53.94p 25643
04/08/2014 53.94p 53.94p 52.95p 53.94p 0
01/08/2014 52.95p 53.94p 52.95p 53.94p 43915
31/07/2014 52.95p 53.70p 52.95p 52.95p 4224
30/07/2014 52.95p 53.40p 52.70p 52.95p 23291
29/07/2014 52.95p 53.70p 52.37p 52.95p 18873
28/07/2014 52.95p 53.70p 52.60p 52.95p 14602
25/07/2014 52.95p 52.95p 52.30p 52.95p 9383
24/07/2014 51.21p 52.95p 51.21p 52.95p 40369
23/07/2014 51.21p 52.70p 51.21p 51.21p 26845
22/07/2014 51.21p 52.70p 49.72p 51.21p 24692
21/07/2014 51.21p 51.21p 50.71p 50.71p 5363
18/07/2014 53.70p 53.70p 50.71p 50.71p 35001
17/07/2014 53.70p 53.70p 52.95p 53.70p 5028
16/07/2014 53.70p 54.64p 52.70p 53.70p 20383
15/07/2014 53.70p 55.68p 53.70p 53.70p 19611
14/07/2014 56.18p 56.18p 53.70p 53.70p 41339
11/07/2014 56.18p 56.18p 56.13p 56.18p 2011
10/07/2014 57.67p 58.67p 55.68p 56.18p 38155
09/07/2014 57.92p 57.92p 57.18p 57.67p 31679
08/07/2014 57.92p 58.17p 57.18p 57.92p 6436
07/07/2014 57.92p 57.92p 57.18p 57.92p 7745
04/07/2014 57.92p 58.29p 57.92p 57.92p 3099
03/07/2014 57.67p 57.92p 57.67p 57.92p 65369
02/07/2014 57.18p 57.87p 56.68p 57.67p 94284
01/07/2014 55.68p 57.67p 55.68p 57.18p 58927
30/06/2014 55.68p 56.68p 55.19p 55.68p 15757
27/06/2014 55.19p 56.68p 55.19p 55.68p 20398
26/06/2014 56.18p 56.68p 55.19p 55.19p 11404
25/06/2014 56.18p 56.33p 55.68p 56.18p 11062
24/06/2014 56.18p 56.43p 55.98p 56.18p 11565
23/06/2014 56.18p 56.18p 55.68p 56.18p 25142
20/06/2014 56.18p 56.43p 55.68p 56.18p 10722
19/06/2014 57.67p 58.67p 55.96p 56.18p 38119
18/06/2014 58.67p 58.87p 57.67p 58.67p 19645
17/06/2014 58.67p 59.56p 58.67p 58.67p 12932
16/06/2014 56.68p 59.66p 56.68p 58.67p 69219
13/06/2014 55.68p 57.67p 55.68p 56.93p 76810
12/06/2014 55.19p 56.68p 52.45p 55.68p 155731
11/06/2014 50.71p 53.70p 50.71p 52.45p 86324
10/06/2014 48.72p 51.71p 48.72p 50.71p 22530
09/06/2014 47.98p 49.72p 47.73p 48.72p 31675
06/06/2014 48.23p 48.23p 47.73p 47.98p 17096
05/06/2014 45.99p 48.41p 45.99p 47.73p 23678
04/06/2014 45.99p 46.73p 45.99p 45.99p 5595
03/06/2014 46.24p 46.24p 45.30p 45.99p 13366
02/06/2014 46.24p 47.23p 45.30p 46.24p 9453
30/05/2014 46.24p 46.64p 46.24p 46.24p 21119
29/05/2014 46.24p 46.73p 45.24p 46.24p 7895
28/05/2014 46.24p 46.64p 44.75p 46.24p 6665
27/05/2014 46.24p 46.64p 45.02p 46.24p 6397
23/05/2014 46.73p 46.73p 45.74p 46.73p 14562
22/05/2014 46.73p 47.23p 45.74p 46.73p 14948
21/05/2014 46.73p 46.73p 46.54p 46.73p 3017
20/05/2014 47.73p 47.73p 46.54p 46.73p 13828
19/05/2014 48.23p 48.23p 46.73p 46.73p 32548
16/05/2014 48.72p 48.72p 47.98p 48.23p 17721
15/05/2014 48.72p 48.72p 47.73p 48.72p 22839
14/05/2014 48.72p 48.72p 47.83p 48.72p 17352
13/05/2014 48.72p 48.72p 48.62p 48.72p 573
12/05/2014 48.72p 48.72p 48.62p 48.72p 1006
09/05/2014 50.22p 50.22p 47.73p 48.72p 5189
08/05/2014 50.22p 50.46p 48.72p 49.72p 12822
07/05/2014 50.22p 50.51p 49.22p 50.22p 0
06/05/2014 49.22p 50.51p 49.22p 50.22p 37881
02/05/2014 49.22p 49.44p 49.22p 49.22p 2203
01/05/2014 49.22p 49.72p 49.22p 49.22p 7442
30/04/2014 50.71p 51.21p 49.72p 49.72p 23566
29/04/2014 50.71p 50.71p 49.22p 50.71p 4023
28/04/2014 49.22p 49.47p 48.72p 49.22p 35674
25/04/2014 53.20p 53.70p 48.72p 49.22p 83699
24/04/2014 53.20p 53.20p 52.70p 53.20p 3017
23/04/2014 53.20p 53.70p 53.20p 53.20p 2011
22/04/2014 54.19p 54.19p 52.70p 53.20p 9297
17/04/2014 55.19p 55.19p 53.70p 54.69p 6435
16/04/2014 55.93p 55.93p 54.69p 55.19p 13902
15/04/2014 55.93p 56.18p 54.69p 55.93p 3191
14/04/2014 55.93p 56.43p 54.69p 55.68p 4425
11/04/2014 56.43p 56.68p 54.69p 55.93p 10408
10/04/2014 56.68p 56.93p 55.68p 56.43p 22556
09/04/2014 58.42p 58.42p 56.18p 56.68p 47730
08/04/2014 57.67p 58.67p 55.68p 58.42p 14495
07/04/2014 55.68p 56.13p 54.69p 55.68p 107
04/04/2014 54.94p 56.18p 54.94p 55.68p 11556
03/04/2014 54.94p 54.94p 53.70p 54.94p 1601
02/04/2014 53.20p 56.18p 52.95p 54.94p 43688
01/04/2014 53.20p 53.20p 52.70p 53.20p 17176
31/03/2014 57.18p 57.67p 53.20p 53.20p 105453
28/03/2014 58.42p 58.67p 56.68p 57.18p 58394
27/03/2014 58.42p 58.67p 58.42p 58.42p 1627
26/03/2014 58.42p 58.67p 57.92p 58.67p 121052
25/03/2014 59.66p 60.66p 58.17p 58.42p 31519
24/03/2014 60.90p 61.15p 58.27p 59.66p 98078
21/03/2014 57.18p 61.65p 57.18p 60.90p 160028
20/03/2014 58.67p 59.16p 56.68p 57.18p 23576
19/03/2014 59.16p 59.66p 57.67p 58.67p 25049
18/03/2014 61.65p 62.15p 57.67p 59.66p 74282
17/03/2014 64.14p 65.53p 61.65p 62.15p 165476
14/03/2014 57.67p 64.63p 56.68p 64.14p 96699
13/03/2014 56.68p 59.66p 55.83p 57.67p 99993
12/03/2014 47.98p 56.68p 47.48p 56.68p 209308
11/03/2014 45.24p 47.73p 45.24p 47.48p 47769
10/03/2014 43.25p 46.73p 43.25p 45.24p 25946
07/03/2014 42.76p 45.74p 42.76p 42.76p 52956
06/03/2014 42.76p 43.75p 41.76p 42.76p 5448
05/03/2014 42.76p 43.75p 41.76p 42.76p 34811
04/03/2014 44.75p 44.75p 41.86p 42.76p 87101
03/03/2014 46.24p 46.24p 43.75p 44.75p 35155
28/02/2014 46.24p 47.36p 46.24p 46.24p 2261
27/02/2014 45.74p 47.54p 45.74p 46.24p 2068
26/02/2014 45.74p 45.74p 45.08p 45.74p 1371
25/02/2014 45.74p 47.48p 43.75p 43.75p 41403
24/02/2014 45.74p 46.73p 44.75p 46.73p 32675
21/02/2014 44.25p 47.73p 44.25p 45.99p 51034
20/02/2014 44.25p 44.25p 43.75p 44.25p 17599
19/02/2014 44.25p 44.75p 44.25p 44.25p 3520
18/02/2014 44.25p 45.74p 44.16p 44.75p 49106
17/02/2014 44.25p 44.75p 44.16p 44.25p 3602
14/02/2014 44.75p 44.75p 44.00p 44.75p 56772
13/02/2014 45.24p 45.24p 44.57p 44.75p 1006
12/02/2014 45.24p 45.74p 45.14p 45.24p 6058
11/02/2014 45.24p 46.73p 45.12p 45.24p 58731
10/02/2014 43.75p 45.74p 43.75p 45.74p 107834
07/02/2014 43.75p 44.50p 43.75p 43.75p 6336
06/02/2014 43.75p 44.55p 43.75p 43.75p 26164
05/02/2014 43.75p 44.75p 43.35p 43.75p 36197
04/02/2014 41.76p 44.75p 41.76p 43.75p 37139
03/02/2014 41.76p 44.75p 40.77p 41.76p 176677
31/01/2014 39.28p 41.76p 39.28p 40.77p 26008
30/01/2014 37.29p 39.77p 36.79p 39.28p 43507
29/01/2014 35.80p 38.13p 35.80p 37.29p 423769
28/01/2014 35.30p 36.79p 34.80p 35.80p 85281
27/01/2014 34.31p 35.80p 33.41p 34.31p 37031
24/01/2014 34.31p 34.80p 32.96p 34.31p 32965
23/01/2014 33.31p 34.31p 32.81p 34.31p 29687
22/01/2014 33.81p 34.31p 31.82p 32.81p 102381
21/01/2014 33.81p 34.06p 33.06p 33.81p 21691
20/01/2014 33.81p 33.81p 32.81p 33.81p 5028
17/01/2014 32.81p 33.56p 31.92p 32.81p 15988
16/01/2014 32.81p 33.21p 31.92p 32.81p 3360
15/01/2014 32.81p 33.31p 32.81p 32.81p 9951
14/01/2014 34.31p 34.31p 31.82p 32.81p 33033
13/01/2014 34.31p 34.31p 33.06p 34.31p 1169
10/01/2014 34.31p 34.80p 32.81p 34.31p 30748
09/01/2014 34.31p 34.31p 33.81p 33.81p 9608
08/01/2014 34.31p 35.80p 33.81p 34.31p 26234
07/01/2014 33.81p 34.80p 32.81p 34.31p 23130
06/01/2014 33.31p 34.80p 33.06p 33.81p 27364
03/01/2014 33.31p 33.31p 32.91p 33.31p 22628
02/01/2014 33.31p 33.31p 32.81p 33.31p 19409
31/12/2013 33.31p 33.81p 32.81p 33.31p 4711
30/12/2013 34.31p 34.31p 31.82p 33.31p 21542
27/12/2013 34.31p 34.68p 34.31p 34.31p 5517
24/12/2013 34.31p 34.31p 33.06p 34.31p 1620
23/12/2013 34.31p 34.80p 32.81p 34.31p 23332
20/12/2013 34.68p 34.68p 33.31p 34.31p 2011
19/12/2013 34.68p 34.68p 33.56p 34.68p 0
18/12/2013 34.68p 34.68p 33.56p 34.68p 12044
17/12/2013 34.68p 34.80p 33.56p 34.68p 5833
16/12/2013 34.80p 34.80p 33.81p 34.68p 5351
13/12/2013 34.80p 34.80p 33.81p 34.80p 54583
12/12/2013 36.79p 36.79p 32.31p 34.80p 85346
11/12/2013 36.79p 37.78p 36.54p 36.79p 0
10/12/2013 36.54p 37.78p 36.54p 36.79p 29692
09/12/2013 36.54p 37.29p 36.19p 36.79p 52884
06/12/2013 37.29p 38.28p 36.39p 36.54p 1322892
05/12/2013 37.29p 37.79p 36.79p 37.29p 3061
04/12/2013 35.80p 38.28p 35.80p 37.29p 98053
03/12/2013 35.30p 36.19p 35.30p 35.30p 314775
02/12/2013 35.30p 36.29p 35.05p 35.30p 1847200
29/11/2013 35.55p 35.80p 33.81p 35.05p 72256
28/11/2013 36.29p 36.79p 34.80p 35.55p 56176
27/11/2013 34.80p 35.30p 33.81p 34.80p 14079
26/11/2013 35.80p 35.80p 34.80p 34.80p 23130
25/11/2013 35.80p 36.05p 34.88p 35.80p 16837
22/11/2013 37.29p 37.29p 35.80p 35.80p 50357
21/11/2013 38.03p 38.03p 36.83p 37.29p 27978
20/11/2013 38.03p 38.03p 37.35p 38.03p 1034
19/11/2013 38.03p 38.53p 37.35p 38.03p 1999
18/11/2013 38.53p 39.77p 37.29p 38.53p 67507
15/11/2013 38.78p 38.78p 37.54p 38.53p 13074

*Close Price adjusted for both dividends and splits