Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Hummingbird Resources (HUM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 15.25p | 15.64p | 14.50p | 15.20p | 2198543 |
| 25/04/2023 | 15.00p | 16.31p | 14.50p | 15.50p | 3746310 |
| 24/04/2023 | 13.75p | 15.73p | 13.75p | 15.00p | 6358300 |
| 21/04/2023 | 13.50p | 14.00p | 13.35p | 13.80p | 4284786 |
| 20/04/2023 | 13.12p | 14.00p | 13.00p | 13.40p | 3208467 |
| 19/04/2023 | 12.00p | 13.85p | 12.00p | 13.00p | 3813345 |
| 18/04/2023 | 12.25p | 12.50p | 11.50p | 11.88p | 1248986 |
| 17/04/2023 | 11.65p | 13.30p | 11.43p | 12.25p | 3678354 |
| 14/04/2023 | 10.90p | 12.00p | 10.80p | 11.50p | 2478956 |
| 13/04/2023 | 10.15p | 11.00p | 10.00p | 10.90p | 818419 |
| 12/04/2023 | 9.50p | 10.50p | 9.50p | 10.10p | 1943279 |
| 11/04/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 600734 |
| 06/04/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 1223966 |
| 05/04/2023 | 9.25p | 11.00p | 9.20p | 10.00p | 2341260 |
| 04/04/2023 | 8.60p | 9.50p | 8.30p | 8.50p | 900150 |
| 03/04/2023 | 8.85p | 9.00p | 7.92p | 8.48p | 1767435 |
| 31/03/2023 | 9.25p | 9.25p | 8.70p | 8.85p | 828523 |
| 30/03/2023 | 8.75p | 9.70p | 8.70p | 9.00p | 1016429 |
| 29/03/2023 | 9.00p | 9.00p | 8.50p | 8.75p | 306372 |
| 28/03/2023 | 9.25p | 9.50p | 8.70p | 8.80p | 1011326 |
| 27/03/2023 | 9.25p | 10.00p | 8.92p | 9.20p | 2186660 |
| 24/03/2023 | 8.00p | 9.50p | 7.88p | 9.20p | 2528410 |
| 23/03/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 705743 |
| 22/03/2023 | 8.00p | 8.36p | 7.50p | 8.00p | 502915 |
| 21/03/2023 | 8.00p | 8.00p | 7.50p | 8.00p | 134238 |
| 20/03/2023 | 7.25p | 8.76p | 7.08p | 8.00p | 1984120 |
| 17/03/2023 | 7.25p | 7.50p | 7.06p | 7.20p | 1024566 |
| 16/03/2023 | 7.50p | 8.00p | 7.06p | 7.25p | 729605 |
| 15/03/2023 | 7.50p | 7.67p | 7.00p | 7.50p | 612313 |
| 14/03/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 329869 |
| 13/03/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 658636 |
| 10/03/2023 | 7.50p | 8.00p | 7.00p | 7.30p | 801097 |
| 09/03/2023 | 7.25p | 7.50p | 7.15p | 7.30p | 675098 |
| 08/03/2023 | 7.50p | 7.70p | 7.14p | 7.40p | 614840 |
| 07/03/2023 | 7.50p | 7.69p | 7.00p | 7.50p | 272382 |
| 06/03/2023 | 7.50p | 7.90p | 7.50p | 7.50p | 391942 |
| 03/03/2023 | 7.50p | 7.93p | 7.50p | 7.50p | 259663 |
| 02/03/2023 | 7.50p | 8.00p | 7.45p | 7.50p | 198088 |
| 01/03/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 216503 |
| 28/02/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 1341003 |
| 27/02/2023 | 7.50p | 8.00p | 7.22p | 7.50p | 596601 |
| 24/02/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 1093509 |
| 23/02/2023 | 7.50p | 7.50p | 7.00p | 7.00p | 352079 |
| 22/02/2023 | 7.55p | 7.58p | 7.00p | 7.50p | 390255 |
| 21/02/2023 | 7.40p | 7.50p | 7.30p | 7.40p | 27818 |
| 20/02/2023 | 7.50p | 7.60p | 7.30p | 7.40p | 1075754 |
| 17/02/2023 | 7.35p | 7.70p | 7.30p | 7.50p | 1612997 |
| 16/02/2023 | 7.35p | 7.47p | 7.23p | 7.35p | 319377 |
| 15/02/2023 | 7.35p | 7.50p | 7.20p | 7.50p | 102124 |
| 14/02/2023 | 7.35p | 7.50p | 7.20p | 7.50p | 656951 |
| 13/02/2023 | 7.30p | 7.50p | 7.20p | 7.26p | 808219 |
| 10/02/2023 | 7.30p | 7.50p | 7.15p | 7.30p | 1336764 |
| 09/02/2023 | 7.65p | 7.80p | 7.07p | 7.28p | 2102241 |
| 08/02/2023 | 8.10p | 8.20p | 7.50p | 7.65p | 1186340 |
| 07/02/2023 | 8.15p | 8.90p | 8.00p | 8.16p | 3228352 |
| 06/02/2023 | 7.75p | 8.70p | 7.75p | 8.15p | 6298065 |
| 03/02/2023 | 7.40p | 7.74p | 7.40p | 7.60p | 2701714 |
| 02/02/2023 | 7.40p | 7.64p | 7.20p | 7.40p | 1156794 |
| 01/02/2023 | 7.65p | 7.80p | 7.50p | 7.50p | 969476 |
| 31/01/2023 | 8.05p | 8.05p | 7.50p | 7.50p | 813706 |
| 30/01/2023 | 8.15p | 8.17p | 8.00p | 8.00p | 880061 |
| 27/01/2023 | 8.20p | 8.27p | 8.10p | 8.15p | 727170 |
| 26/01/2023 | 8.20p | 8.30p | 8.10p | 8.20p | 1185496 |
| 25/01/2023 | 8.30p | 8.30p | 8.10p | 8.20p | 840127 |
| 24/01/2023 | 8.30p | 8.39p | 8.10p | 8.20p | 1456058 |
| 23/01/2023 | 8.15p | 8.33p | 8.10p | 8.32p | 1284272 |
| 20/01/2023 | 8.00p | 8.27p | 7.80p | 8.15p | 2043071 |
| 19/01/2023 | 8.05p | 8.18p | 7.60p | 8.10p | 1119337 |
| 18/01/2023 | 8.05p | 8.17p | 8.00p | 8.05p | 1422447 |
| 17/01/2023 | 8.05p | 8.23p | 8.00p | 8.00p | 1912577 |
| 16/01/2023 | 7.75p | 8.20p | 7.50p | 8.10p | 2739596 |
| 13/01/2023 | 7.45p | 8.00p | 7.45p | 7.75p | 2783552 |
| 12/01/2023 | 7.40p | 7.60p | 7.20p | 7.40p | 840145 |
| 11/01/2023 | 7.70p | 7.80p | 7.34p | 7.40p | 1386955 |
| 10/01/2023 | 7.35p | 7.90p | 7.30p | 7.70p | 823938 |
| 09/01/2023 | 7.30p | 7.55p | 7.30p | 7.40p | 2561411 |
| 06/01/2023 | 7.35p | 7.40p | 7.16p | 7.30p | 1738527 |
| 05/01/2023 | 6.90p | 7.50p | 6.50p | 7.40p | 4352595 |
| 04/01/2023 | 6.90p | 7.30p | 6.50p | 7.00p | 738852 |
| 03/01/2023 | 6.85p | 7.50p | 6.50p | 7.00p | 1453488 |
| 30/12/2022 | 6.65p | 6.90p | 6.64p | 6.85p | 300225 |
| 29/12/2022 | 6.20p | 6.99p | 6.20p | 6.65p | 1480447 |
| 28/12/2022 | 6.20p | 6.37p | 6.00p | 6.20p | 85535 |
| 23/12/2022 | 6.20p | 6.40p | 6.00p | 6.20p | 966331 |
| 22/12/2022 | 6.40p | 6.50p | 6.26p | 6.34p | 1060533 |
| 21/12/2022 | 6.05p | 6.50p | 5.90p | 6.40p | 624063 |
| 20/12/2022 | 6.15p | 6.30p | 5.70p | 6.05p | 1027186 |
| 19/12/2022 | 6.10p | 6.40p | 5.90p | 6.15p | 241740 |
| 16/12/2022 | 6.10p | 6.40p | 5.80p | 6.02p | 1719330 |
| 15/12/2022 | 6.20p | 6.25p | 6.06p | 6.10p | 557387 |
| 14/12/2022 | 6.20p | 6.38p | 5.95p | 6.20p | 532961 |
| 13/12/2022 | 6.20p | 6.25p | 6.04p | 6.20p | 419485 |
| 12/12/2022 | 6.20p | 6.20p | 5.90p | 6.20p | 607169 |
| 09/12/2022 | 6.05p | 6.50p | 5.90p | 6.20p | 632981 |
| 08/12/2022 | 6.05p | 6.30p | 5.80p | 6.05p | 376037 |
| 07/12/2022 | 6.00p | 6.20p | 5.80p | 6.05p | 374049 |
| 06/12/2022 | 5.95p | 6.20p | 5.85p | 6.00p | 398025 |
| 05/12/2022 | 6.00p | 6.20p | 5.91p | 6.00p | 225227 |
| 02/12/2022 | 6.15p | 6.30p | 5.76p | 6.00p | 499031 |
| 01/12/2022 | 6.15p | 6.30p | 5.90p | 6.25p | 1804080 |
| 30/11/2022 | 6.15p | 6.30p | 6.00p | 6.15p | 203371 |
| 29/11/2022 | 5.80p | 6.50p | 5.68p | 6.15p | 706390 |
| 28/11/2022 | 5.90p | 6.07p | 5.50p | 6.06p | 439363 |
| 25/11/2022 | 5.85p | 6.10p | 5.70p | 5.90p | 502380 |
| 24/11/2022 | 5.90p | 6.10p | 5.80p | 5.85p | 194814 |
| 23/11/2022 | 6.15p | 6.50p | 5.70p | 5.90p | 525395 |
| 22/11/2022 | 6.25p | 6.50p | 6.08p | 6.15p | 277206 |
| 21/11/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 331174 |
| 18/11/2022 | 6.10p | 6.25p | 6.00p | 6.25p | 780535 |
| 17/11/2022 | 6.65p | 7.00p | 5.84p | 6.10p | 420508 |
| 16/11/2022 | 6.75p | 7.00p | 6.35p | 6.65p | 2926447 |
| 15/11/2022 | 6.50p | 7.00p | 6.40p | 6.75p | 4169779 |
| 14/11/2022 | 6.50p | 7.00p | 6.20p | 6.50p | 736626 |
| 11/11/2022 | 6.55p | 7.00p | 6.20p | 6.50p | 1548969 |
| 10/11/2022 | 6.25p | 6.90p | 5.98p | 6.55p | 2056978 |
| 09/11/2022 | 5.65p | 6.50p | 5.65p | 6.20p | 2094062 |
| 08/11/2022 | 5.55p | 5.80p | 5.30p | 5.65p | 476806 |
| 07/11/2022 | 5.40p | 5.76p | 5.30p | 5.55p | 2462344 |
| 04/11/2022 | 5.20p | 5.50p | 5.20p | 5.40p | 2134258 |
| 03/11/2022 | 5.25p | 5.28p | 5.00p | 5.20p | 409841 |
| 02/11/2022 | 5.20p | 5.40p | 5.00p | 5.32p | 313393 |
| 01/11/2022 | 5.20p | 5.40p | 4.89p | 5.20p | 1701925 |
| 31/10/2022 | 5.50p | 5.60p | 5.30p | 5.35p | 863000 |
| 28/10/2022 | 5.50p | 5.60p | 5.43p | 5.50p | 183608 |
| 27/10/2022 | 5.50p | 5.66p | 5.30p | 5.50p | 578517 |
| 26/10/2022 | 5.40p | 5.60p | 5.16p | 5.50p | 1707857 |
| 25/10/2022 | 5.05p | 5.30p | 5.05p | 5.15p | 4372608 |
| 24/10/2022 | 5.50p | 6.00p | 4.60p | 5.10p | 24340660 |
| 21/10/2022 | 6.50p | 6.69p | 5.20p | 5.40p | 5951024 |
| 20/10/2022 | 7.25p | 7.39p | 7.22p | 7.25p | 14458 |
| 19/10/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 112072 |
| 18/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 418959 |
| 17/10/2022 | 7.25p | 7.25p | 7.09p | 7.25p | 149424 |
| 14/10/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 75250 |
| 13/10/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 189123 |
| 12/10/2022 | 6.75p | 7.50p | 6.58p | 7.20p | 400201 |
| 11/10/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 336046 |
| 10/10/2022 | 6.75p | 7.00p | 6.63p | 6.75p | 197070 |
| 07/10/2022 | 6.75p | 7.00p | 6.58p | 6.75p | 523090 |
| 06/10/2022 | 6.75p | 7.05p | 6.50p | 6.75p | 164011 |
| 05/10/2022 | 7.25p | 7.50p | 6.59p | 6.75p | 898422 |
| 04/10/2022 | 6.90p | 7.50p | 6.63p | 7.25p | 1840733 |
| 03/10/2022 | 7.00p | 7.00p | 6.80p | 6.80p | 496553 |
| 30/09/2022 | 7.00p | 7.00p | 6.92p | 7.00p | 37011 |
| 29/09/2022 | 6.70p | 7.30p | 6.70p | 7.00p | 388700 |
| 28/09/2022 | 6.70p | 6.95p | 6.60p | 6.70p | 885933 |
| 27/09/2022 | 7.05p | 7.20p | 6.60p | 6.70p | 545856 |
| 26/09/2022 | 6.90p | 7.25p | 6.80p | 7.05p | 515110 |
| 23/09/2022 | 7.15p | 7.23p | 6.80p | 6.90p | 267410 |
| 22/09/2022 | 7.15p | 7.50p | 6.97p | 7.15p | 239429 |
| 21/09/2022 | 7.15p | 7.34p | 7.03p | 7.15p | 90090 |
| 20/09/2022 | 7.15p | 7.50p | 6.80p | 7.15p | 1173651 |
| 19/09/2022 | 7.65p | 7.65p | 7.01p | 7.10p | 389780 |
| 16/09/2022 | 7.65p | 7.65p | 7.01p | 7.10p | 389780 |
| 15/09/2022 | 7.65p | 7.75p | 7.50p | 7.60p | 623369 |
| 14/09/2022 | 7.65p | 7.80p | 7.50p | 7.65p | 324950 |
| 13/09/2022 | 7.65p | 7.74p | 7.50p | 7.60p | 172837 |
| 12/09/2022 | 7.45p | 7.68p | 7.32p | 7.65p | 1167844 |
| 09/09/2022 | 7.50p | 7.70p | 7.17p | 7.45p | 259578 |
| 08/09/2022 | 7.45p | 7.80p | 7.20p | 7.50p | 559267 |
| 07/09/2022 | 7.45p | 8.00p | 7.15p | 7.84p | 658725 |
| 06/09/2022 | 7.45p | 7.70p | 7.27p | 7.64p | 99117 |
| 05/09/2022 | 7.45p | 7.80p | 7.26p | 7.45p | 16950 |
| 02/09/2022 | 7.45p | 7.50p | 7.30p | 7.45p | 318268 |
| 01/09/2022 | 7.40p | 7.80p | 6.90p | 7.45p | 1293608 |
| 31/08/2022 | 7.15p | 7.20p | 6.82p | 6.90p | 811373 |
| 30/08/2022 | 7.40p | 7.50p | 7.15p | 7.15p | 465155 |
| 29/08/2022 | 7.45p | 7.50p | 7.40p | 7.40p | 94720 |
| 26/08/2022 | 7.45p | 7.50p | 7.40p | 7.40p | 94720 |
| 25/08/2022 | 7.45p | 7.50p | 7.40p | 7.45p | 250361 |
| 24/08/2022 | 7.60p | 7.70p | 7.40p | 7.45p | 1388409 |
| 23/08/2022 | 7.60p | 7.65p | 7.49p | 7.60p | 680134 |
| 22/08/2022 | 8.00p | 8.00p | 7.56p | 7.60p | 724133 |
| 19/08/2022 | 8.00p | 8.19p | 7.70p | 8.00p | 1018898 |
| 18/08/2022 | 8.25p | 8.80p | 8.00p | 8.00p | 391584 |
| 17/08/2022 | 8.75p | 8.75p | 8.08p | 8.25p | 537317 |
| 16/08/2022 | 8.75p | 8.75p | 8.47p | 8.75p | 124739 |
| 15/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 251236 |
| 12/08/2022 | 8.55p | 8.95p | 8.50p | 8.75p | 801329 |
| 11/08/2022 | 8.25p | 8.70p | 8.00p | 8.50p | 1014333 |
| 10/08/2022 | 8.15p | 8.15p | 7.73p | 8.00p | 1600824 |
| 09/08/2022 | 7.75p | 8.30p | 7.75p | 8.10p | 1104651 |
| 08/08/2022 | 7.65p | 8.00p | 7.58p | 7.75p | 1410069 |
| 05/08/2022 | 7.60p | 7.70p | 7.55p | 7.65p | 584361 |
| 04/08/2022 | 8.15p | 8.15p | 7.50p | 7.60p | 2829477 |
| 03/08/2022 | 8.25p | 8.38p | 7.70p | 8.00p | 676754 |
| 02/08/2022 | 8.25p | 8.50p | 8.00p | 8.50p | 825036 |
| 01/08/2022 | 9.25p | 9.25p | 8.03p | 8.40p | 1867673 |
| 29/07/2022 | 8.95p | 9.50p | 8.90p | 9.10p | 1494438 |
| 28/07/2022 | 8.85p | 9.10p | 8.80p | 9.10p | 1004280 |
| 27/07/2022 | 8.80p | 9.00p | 8.60p | 8.85p | 836842 |
| 26/07/2022 | 8.90p | 8.90p | 8.61p | 8.80p | 401303 |
| 25/07/2022 | 9.10p | 9.20p | 8.80p | 8.90p | 669866 |
| 22/07/2022 | 9.10p | 9.15p | 8.82p | 9.10p | 267852 |
| 21/07/2022 | 9.45p | 9.72p | 9.00p | 9.10p | 472990 |
| 20/07/2022 | 8.85p | 9.30p | 8.84p | 9.25p | 215473 |
| 19/07/2022 | 8.85p | 8.95p | 8.73p | 8.85p | 184361 |
| 18/07/2022 | 8.80p | 9.00p | 8.60p | 9.00p | 680033 |
| 15/07/2022 | 9.05p | 9.05p | 8.80p | 9.00p | 461191 |
| 14/07/2022 | 9.15p | 9.18p | 9.00p | 9.00p | 320351 |
*Close Price adjusted for both dividends and splits