Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2013 38.78p 40.52p 37.79p 38.78p 25495
13/11/2013 39.53p 39.53p 38.78p 38.78p 3017
12/11/2013 40.27p 41.76p 39.53p 39.53p 72566
11/11/2013 40.27p 40.77p 39.77p 40.27p 4430
08/11/2013 42.51p 43.58p 39.77p 40.77p 67531
07/11/2013 44.25p 44.75p 42.51p 42.51p 62919
06/11/2013 42.26p 42.76p 41.76p 41.76p 3017
05/11/2013 42.26p 42.26p 41.76p 42.26p 13003
04/11/2013 43.25p 44.75p 41.76p 42.26p 23503
01/11/2013 43.25p 43.75p 41.76p 43.25p 52328
31/10/2013 43.25p 44.75p 41.86p 43.25p 31075
30/10/2013 43.01p 43.75p 41.81p 43.25p 11880
29/10/2013 41.76p 43.01p 41.66p 43.01p 5182
28/10/2013 42.26p 45.49p 39.53p 41.76p 0
25/10/2013 41.02p 45.49p 39.53p 42.26p 138996
24/10/2013 39.28p 39.87p 39.08p 39.53p 52040
23/10/2013 39.28p 39.77p 38.78p 39.28p 96207
22/10/2013 39.28p 39.28p 38.98p 39.28p 10848
21/10/2013 39.28p 39.77p 38.88p 39.28p 14450
18/10/2013 39.03p 39.77p 38.78p 39.28p 69225
17/10/2013 38.53p 39.77p 38.53p 39.03p 27656
16/10/2013 38.53p 39.77p 37.91p 38.53p 17599
15/10/2013 39.28p 39.28p 37.79p 38.53p 17679
14/10/2013 39.28p 39.77p 37.79p 38.78p 66057
11/10/2013 39.28p 41.76p 38.78p 39.28p 16091
10/10/2013 39.77p 40.77p 37.79p 39.28p 13138
09/10/2013 39.28p 39.77p 37.79p 39.77p 16495
08/10/2013 39.03p 39.67p 39.03p 39.28p 4023
07/10/2013 39.77p 40.77p 37.79p 39.03p 25576
04/10/2013 39.77p 40.07p 38.78p 39.77p 2215
03/10/2013 39.77p 39.77p 38.83p 39.77p 20272
02/10/2013 39.77p 39.77p 39.77p 39.77p 1971
01/10/2013 40.27p 40.32p 38.78p 39.77p 28038
30/09/2013 41.02p 42.26p 39.80p 40.27p 12300
27/09/2013 41.02p 42.76p 39.90p 41.02p 0
26/09/2013 41.02p 42.76p 39.90p 41.02p 0
25/09/2013 41.02p 42.76p 39.90p 41.02p 45117
24/09/2013 41.02p 42.76p 39.77p 41.02p 17819
23/09/2013 40.02p 41.76p 39.77p 41.02p 77697
20/09/2013 41.51p 41.51p 39.77p 40.02p 43142
19/09/2013 40.27p 42.76p 40.27p 41.51p 371202
18/09/2013 40.52p 40.67p 40.02p 40.27p 13577
17/09/2013 41.76p 41.76p 39.77p 40.52p 28419
16/09/2013 41.76p 41.76p 40.97p 41.76p 10993
13/09/2013 41.27p 41.76p 39.77p 41.76p 70168
12/09/2013 42.01p 43.13p 40.77p 41.27p 31800
11/09/2013 46.24p 46.69p 40.27p 42.01p 65748
10/09/2013 50.22p 50.22p 44.99p 46.24p 82939
09/09/2013 51.71p 51.71p 49.72p 50.22p 45941
06/09/2013 54.44p 54.44p 51.71p 51.71p 33857
05/09/2013 55.19p 55.68p 53.70p 54.44p 45593
04/09/2013 54.44p 58.67p 53.70p 55.19p 117637
03/09/2013 51.71p 58.67p 51.71p 54.44p 115903
02/09/2013 49.72p 52.70p 49.72p 51.21p 33464
30/08/2013 49.22p 50.22p 49.22p 49.72p 5750
29/08/2013 49.22p 51.71p 48.23p 49.72p 57607
28/08/2013 48.48p 50.84p 47.73p 49.22p 79181
27/08/2013 44.25p 48.72p 44.25p 48.48p 116540
23/08/2013 44.25p 45.74p 43.95p 45.74p 9854
22/08/2013 44.75p 45.74p 42.76p 44.25p 65505
21/08/2013 46.73p 47.53p 43.75p 44.75p 30745
20/08/2013 46.73p 47.73p 45.99p 46.73p 42892
19/08/2013 42.26p 47.73p 42.26p 46.73p 148737
16/08/2013 38.28p 42.26p 37.79p 42.26p 129188
15/08/2013 38.78p 41.76p 37.29p 38.28p 26339
14/08/2013 37.29p 38.28p 36.69p 37.29p 22496
13/08/2013 38.28p 38.71p 37.76p 38.28p 75720
12/08/2013 33.06p 39.77p 33.06p 38.28p 239937
09/08/2013 28.34p 33.81p 27.97p 33.06p 142395
08/08/2013 28.34p 28.34p 27.99p 28.34p 28341
07/08/2013 28.34p 29.83p 27.84p 28.34p 82952
06/08/2013 28.34p 28.34p 27.84p 28.34p 32297
05/08/2013 28.34p 28.34p 27.84p 28.34p 88179
02/08/2013 29.83p 29.83p 27.84p 28.34p 25142
01/08/2013 29.83p 29.83p 28.04p 29.83p 27989
31/07/2013 30.33p 30.33p 29.73p 29.83p 8126
30/07/2013 30.33p 30.33p 29.73p 30.33p 1006
29/07/2013 30.33p 30.33p 28.84p 30.33p 1016
26/07/2013 31.32p 31.32p 29.71p 30.33p 51229
25/07/2013 33.81p 35.50p 29.83p 31.32p 150491
24/07/2013 27.10p 35.50p 27.10p 33.81p 133642
23/07/2013 25.11p 29.33p 25.11p 27.10p 146680
22/07/2013 24.36p 25.85p 24.36p 25.11p 48719
19/07/2013 25.36p 25.36p 24.36p 24.36p 10368
18/07/2013 20.51p 25.36p 20.38p 25.36p 234248
17/07/2013 20.01p 20.51p 19.89p 20.38p 788859
16/07/2013 19.76p 20.01p 19.39p 20.01p 45336
15/07/2013 19.89p 19.89p 18.89p 19.76p 169646
12/07/2013 19.89p 19.89p 18.89p 18.89p 54006
11/07/2013 19.89p 19.89p 18.99p 19.89p 10057
10/07/2013 19.89p 19.89p 18.89p 19.89p 5933
09/07/2013 19.89p 19.89p 18.89p 19.89p 16559
08/07/2013 21.63p 21.63p 17.90p 19.89p 91561
05/07/2013 21.63p 21.63p 20.33p 21.63p 57268
04/07/2013 22.12p 22.12p 21.38p 21.63p 30673
03/07/2013 22.00p 22.12p 21.88p 22.12p 23465
02/07/2013 24.61p 24.61p 21.88p 22.00p 160757
01/07/2013 24.61p 24.61p 24.56p 24.61p 3770
28/06/2013 23.74p 24.61p 22.87p 24.61p 60064
27/06/2013 29.96p 29.96p 22.99p 23.74p 219691
26/06/2013 30.83p 30.83p 29.96p 29.96p 70699
25/06/2013 33.81p 33.81p 30.33p 30.83p 205458
24/06/2013 33.81p 33.81p 32.32p 33.81p 13763
21/06/2013 32.32p 33.81p 32.32p 33.81p 20799
20/06/2013 34.55p 34.55p 32.32p 32.32p 66880
19/06/2013 34.55p 34.55p 33.81p 34.55p 11465
18/06/2013 34.55p 34.55p 33.86p 34.55p 26104
17/06/2013 34.55p 34.55p 33.86p 34.55p 21246
14/06/2013 34.31p 34.55p 33.81p 34.55p 4721
13/06/2013 34.80p 34.80p 33.31p 34.31p 44111
12/06/2013 35.30p 35.30p 33.81p 34.80p 42354
11/06/2013 38.78p 38.78p 35.30p 35.30p 38192
10/06/2013 38.78p 38.78p 38.58p 38.78p 5961
07/06/2013 38.28p 38.78p 36.79p 38.78p 11318
06/06/2013 40.77p 40.77p 37.79p 38.78p 18652
05/06/2013 40.77p 40.77p 39.77p 40.77p 8596
04/06/2013 41.27p 41.27p 39.77p 40.77p 5732
03/06/2013 41.27p 41.27p 39.77p 41.27p 6243
31/05/2013 43.25p 43.75p 38.75p 41.27p 8941952
30/05/2013 43.75p 43.75p 41.76p 43.75p 186560
29/05/2013 43.25p 44.75p 42.26p 43.75p 24955
28/05/2013 39.53p 43.75p 39.53p 42.26p 97587
24/05/2013 39.03p 39.53p 38.78p 39.53p 45942
23/05/2013 38.53p 38.56p 38.28p 38.53p 26851
22/05/2013 38.28p 38.61p 38.28p 38.53p 51306
21/05/2013 38.28p 38.28p 37.79p 38.28p 20004
20/05/2013 38.28p 38.53p 37.79p 38.28p 27005
17/05/2013 38.28p 38.28p 37.79p 38.28p 58758
16/05/2013 38.28p 38.28p 37.89p 38.28p 12442
15/05/2013 38.53p 38.53p 36.51p 38.28p 27467
14/05/2013 38.53p 38.58p 38.53p 38.53p 2162
13/05/2013 38.03p 38.53p 37.99p 38.53p 38844
10/05/2013 40.77p 40.77p 36.29p 38.03p 181415
09/05/2013 40.77p 40.77p 39.77p 40.77p 30433
08/05/2013 41.76p 41.76p 39.77p 40.77p 29657
07/05/2013 41.76p 41.76p 40.77p 41.76p 60889
03/05/2013 41.76p 42.26p 40.77p 41.76p 0
02/05/2013 41.76p 42.26p 40.77p 41.76p 105646
01/05/2013 41.27p 41.76p 41.27p 41.76p 12029
30/04/2013 41.27p 41.27p 40.77p 41.27p 55044
29/04/2013 41.27p 43.25p 40.77p 41.27p 171790
26/04/2013 41.27p 42.01p 36.79p 41.27p 6565900
25/04/2013 41.76p 42.56p 39.77p 41.27p 24692
24/04/2013 44.25p 44.55p 41.43p 41.76p 8038
23/04/2013 43.75p 44.25p 42.76p 44.25p 503
22/04/2013 46.24p 46.24p 43.75p 43.75p 17182
19/04/2013 46.24p 46.24p 45.64p 46.24p 8649
18/04/2013 48.23p 48.23p 44.75p 46.24p 89058
17/04/2013 49.22p 49.47p 46.73p 46.98p 42005
16/04/2013 49.22p 49.22p 48.72p 49.22p 10655
15/04/2013 54.19p 55.68p 47.33p 49.22p 192879
12/04/2013 50.71p 54.69p 50.67p 54.19p 117645
11/04/2013 49.22p 51.71p 48.97p 50.71p 108092
10/04/2013 49.22p 49.22p 48.72p 49.22p 1034945
09/04/2013 49.22p 49.42p 48.72p 49.22p 101164
08/04/2013 49.22p 50.51p 48.72p 49.22p 312420
05/04/2013 47.23p 47.73p 46.73p 47.23p 94155
04/04/2013 48.72p 49.12p 46.24p 47.23p 99920
03/04/2013 51.21p 51.21p 48.72p 48.72p 31172
02/04/2013 50.71p 51.41p 50.71p 51.21p 15563
28/03/2013 50.71p 51.71p 49.72p 50.71p 65184
27/03/2013 49.97p 50.21p 46.83p 49.47p 484628
26/03/2013 56.18p 56.18p 49.72p 49.97p 309760
25/03/2013 59.16p 59.16p 55.19p 57.18p 39980
22/03/2013 59.04p 59.44p 58.67p 59.16p 33387
21/03/2013 63.39p 63.39p 56.68p 59.04p 186419
20/03/2013 63.39p 63.39p 63.14p 63.39p 1207
19/03/2013 63.64p 63.64p 63.14p 63.39p 8704
18/03/2013 63.89p 63.89p 63.14p 63.64p 17982
15/03/2013 65.38p 65.38p 62.15p 63.89p 137438
14/03/2013 65.88p 65.88p 64.63p 65.38p 84451
13/03/2013 65.88p 65.88p 65.13p 65.88p 21800
12/03/2013 65.63p 65.88p 64.83p 65.88p 66193
11/03/2013 65.63p 65.63p 62.64p 65.63p 61289
08/03/2013 65.63p 66.42p 64.73p 65.63p 27493
07/03/2013 67.62p 67.62p 65.23p 65.63p 56224
06/03/2013 68.61p 68.61p 66.62p 67.62p 19502
05/03/2013 68.61p 68.61p 67.62p 68.61p 31129
04/03/2013 68.11p 68.61p 68.11p 68.61p 37766
01/03/2013 70.60p 70.60p 68.61p 69.36p 27409
28/02/2013 70.10p 70.60p 69.11p 70.60p 19196
27/02/2013 69.61p 70.30p 68.61p 69.11p 38165
26/02/2013 69.61p 69.80p 68.61p 69.61p 20294
25/02/2013 71.59p 71.84p 69.61p 69.61p 20765
22/02/2013 73.58p 73.58p 70.60p 71.59p 10040
21/02/2013 75.57p 75.57p 72.11p 73.58p 30117
20/02/2013 76.07p 76.47p 74.58p 75.57p 10969
19/02/2013 76.07p 77.06p 74.88p 76.07p 3822
18/02/2013 76.57p 76.57p 75.57p 76.07p 8298
15/02/2013 76.57p 78.31p 76.57p 76.57p 4382
14/02/2013 78.55p 78.55p 76.57p 77.56p 7372
13/02/2013 78.55p 78.95p 77.96p 78.55p 5247
12/02/2013 78.55p 79.05p 78.55p 78.55p 19502
11/02/2013 78.55p 79.05p 77.76p 78.55p 9180
08/02/2013 78.06p 80.54p 76.57p 78.06p 57969
07/02/2013 77.56p 78.55p 76.86p 78.06p 26228
06/02/2013 81.54p 81.54p 76.57p 77.56p 61192
05/02/2013 81.54p 81.54p 80.88p 81.54p 7848
04/02/2013 82.53p 82.53p 80.87p 81.54p 11924
01/02/2013 82.03p 82.33p 80.54p 82.03p 8176

*Close Price adjusted for both dividends and splits