Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
13/07/2022 9.15p 10.00p 9.05p 9.15p 219847
12/07/2022 9.55p 9.68p 9.00p 9.25p 784017
11/07/2022 9.75p 9.90p 9.52p 9.55p 598353
08/07/2022 9.80p 9.90p 9.40p 9.75p 714429
07/07/2022 9.90p 9.92p 9.60p 9.64p 283653
06/07/2022 10.25p 10.50p 9.60p 9.90p 668730
05/07/2022 9.75p 10.80p 9.71p 10.40p 781273
04/07/2022 9.75p 10.00p 9.50p 9.75p 220120
01/07/2022 10.13p 10.25p 9.65p 9.80p 1499116
30/06/2022 10.75p 11.00p 10.10p 10.13p 590536
29/06/2022 11.00p 11.15p 10.33p 10.40p 231976
28/06/2022 11.00p 11.25p 10.85p 11.00p 306615
27/06/2022 10.75p 11.50p 10.75p 11.00p 364175
24/06/2022 10.75p 11.00p 10.50p 10.75p 187128
23/06/2022 10.75p 11.00p 10.65p 10.75p 145986
22/06/2022 11.25p 11.25p 10.15p 10.75p 840574
21/06/2022 11.25p 11.25p 11.00p 11.25p 341697
20/06/2022 11.25p 11.25p 11.03p 11.25p 169600
17/06/2022 11.25p 11.25p 11.00p 11.25p 301778
16/06/2022 12.25p 12.50p 11.10p 11.25p 580707
15/06/2022 12.25p 12.50p 12.00p 12.10p 226657
14/06/2022 12.75p 12.75p 12.00p 12.30p 342109
13/06/2022 12.75p 13.00p 12.34p 12.65p 172884
10/06/2022 12.75p 12.75p 12.50p 12.75p 113141
09/06/2022 12.75p 12.75p 12.50p 12.50p 308536
08/06/2022 12.88p 13.00p 12.50p 12.55p 168289
07/06/2022 12.88p 12.94p 12.50p 12.88p 110317
06/06/2022 13.03p 13.25p 12.50p 12.80p 511312
03/06/2022 13.13p 13.13p 12.90p 13.10p 178019
02/06/2022 13.13p 13.13p 12.90p 13.10p 178019
01/06/2022 13.12p 13.12p 12.90p 13.10p 178019
31/05/2022 13.25p 13.25p 13.00p 13.12p 217228
30/05/2022 13.25p 13.25p 13.00p 13.25p 160971
27/05/2022 13.25p 13.25p 13.00p 13.25p 329556
26/05/2022 13.25p 13.25p 13.05p 13.25p 177683
25/05/2022 13.25p 13.50p 13.00p 13.25p 272822
24/05/2022 13.25p 13.50p 13.00p 13.25p 519266
23/05/2022 13.25p 13.50p 13.00p 13.25p 94398
20/05/2022 13.25p 13.40p 13.08p 13.25p 281935
19/05/2022 13.25p 13.25p 13.00p 13.25p 124619
18/05/2022 13.25p 13.25p 13.05p 13.25p 434945
17/05/2022 13.50p 14.00p 13.00p 13.25p 630642
16/05/2022 13.50p 13.80p 13.00p 13.00p 93222
13/05/2022 13.50p 14.00p 13.00p 13.50p 517562
12/05/2022 13.50p 14.00p 13.12p 13.50p 272821
11/05/2022 13.25p 14.00p 13.00p 13.50p 463444
10/05/2022 13.25p 13.50p 13.00p 13.25p 375763
09/05/2022 13.75p 14.00p 13.00p 13.25p 1522532
06/05/2022 14.25p 14.50p 13.63p 13.75p 1060146
05/05/2022 13.70p 14.50p 13.70p 14.25p 495384
04/05/2022 13.90p 14.00p 13.63p 13.70p 557468
03/05/2022 13.65p 14.00p 13.65p 14.00p 271841
02/05/2022 13.25p 14.00p 13.10p 13.65p 1624377
29/04/2022 13.25p 14.00p 13.10p 13.65p 1324377
28/04/2022 13.75p 13.80p 13.07p 13.25p 1987838
27/04/2022 14.25p 14.50p 13.58p 13.90p 694040
26/04/2022 14.25p 14.70p 14.00p 14.00p 846254
25/04/2022 16.00p 18.00p 13.53p 14.05p 4765554
22/04/2022 17.50p 18.00p 17.06p 17.50p 351396
21/04/2022 17.50p 18.00p 17.00p 17.50p 654533
20/04/2022 17.93p 18.00p 17.00p 17.50p 500499
19/04/2022 18.25p 18.25p 17.60p 17.60p 563027
18/04/2022 17.75p 18.93p 17.66p 18.25p 1467587
15/04/2022 17.75p 18.93p 17.66p 18.25p 1467587
14/04/2022 17.75p 18.93p 17.66p 18.25p 1467587
13/04/2022 16.40p 18.10p 16.40p 17.85p 1682355
12/04/2022 15.90p 16.50p 15.90p 16.40p 575256
11/04/2022 15.25p 16.50p 15.05p 15.90p 2487928
08/04/2022 14.75p 15.50p 14.50p 15.25p 690675
07/04/2022 14.75p 15.50p 14.50p 14.50p 1328016
06/04/2022 14.25p 15.00p 14.00p 14.75p 1693748
05/04/2022 14.50p 14.90p 14.00p 14.30p 570893
04/04/2022 14.75p 15.00p 14.00p 14.50p 765858
01/04/2022 14.75p 14.90p 14.55p 14.75p 95723
31/03/2022 14.00p 14.98p 14.00p 14.75p 604133
30/03/2022 14.25p 14.50p 13.50p 14.00p 928426
29/03/2022 13.75p 14.50p 13.75p 14.25p 761187
28/03/2022 13.65p 14.05p 13.51p 13.75p 403250
25/03/2022 13.60p 14.00p 13.33p 13.50p 399631
24/03/2022 13.65p 14.00p 13.28p 13.60p 205027
23/03/2022 13.75p 14.00p 13.30p 13.65p 371803
22/03/2022 13.90p 14.00p 13.50p 13.60p 567466
21/03/2022 13.75p 14.00p 13.50p 13.90p 369176
18/03/2022 13.40p 14.00p 13.37p 13.75p 329833
17/03/2022 13.25p 13.80p 13.25p 13.40p 9724474
16/03/2022 13.25p 13.35p 13.00p 13.25p 961153
15/03/2022 13.90p 14.00p 13.00p 13.30p 1084397
14/03/2022 14.25p 14.50p 13.90p 13.90p 415782
11/03/2022 14.75p 15.00p 14.00p 14.25p 518336
10/03/2022 14.75p 15.00p 14.42p 14.75p 541560
09/03/2022 15.00p 15.50p 14.50p 14.50p 1310274
08/03/2022 13.95p 15.45p 13.95p 14.50p 1449036
07/03/2022 14.05p 14.30p 13.50p 13.95p 1189687
04/03/2022 14.65p 14.65p 13.41p 13.60p 946584
03/03/2022 15.40p 15.70p 14.50p 14.65p 1382422
02/03/2022 14.65p 15.80p 14.55p 15.10p 1171667
01/03/2022 14.40p 15.00p 14.30p 14.65p 405635
28/02/2022 14.75p 15.00p 14.14p 14.40p 2022160
25/02/2022 14.50p 15.00p 14.41p 14.50p 714156
24/02/2022 14.60p 15.00p 14.30p 14.60p 1094619
23/02/2022 14.75p 15.00p 14.63p 14.75p 589878
22/02/2022 14.75p 15.00p 14.50p 14.75p 715745
21/02/2022 15.75p 16.00p 14.50p 14.75p 765591
18/02/2022 15.50p 16.40p 15.50p 15.75p 584748
17/02/2022 15.50p 15.90p 15.27p 15.50p 345284
16/02/2022 14.75p 15.86p 14.75p 15.50p 1243132
15/02/2022 14.40p 15.00p 14.24p 14.75p 415751
14/02/2022 14.25p 14.80p 14.05p 14.40p 728854
11/02/2022 14.25p 14.50p 13.80p 14.25p 587195
10/02/2022 14.00p 14.50p 13.50p 14.25p 417094
09/02/2022 13.50p 14.50p 13.50p 14.00p 564421
08/02/2022 13.50p 14.00p 13.15p 13.50p 376121
07/02/2022 13.00p 13.20p 12.80p 13.00p 2104043
04/02/2022 13.25p 13.58p 12.88p 13.00p 472613
03/02/2022 12.90p 13.69p 12.90p 13.25p 1991956
02/02/2022 11.90p 13.10p 11.50p 12.90p 2142655
01/02/2022 10.80p 12.29p 10.80p 11.90p 3229369
31/01/2022 11.25p 11.50p 10.55p 10.90p 4098760
28/01/2022 11.95p 11.99p 11.00p 11.25p 3126177
27/01/2022 12.65p 12.65p 11.80p 12.10p 1117700
26/01/2022 12.70p 12.80p 12.50p 12.65p 673610
25/01/2022 12.85p 12.85p 12.60p 12.80p 926812
24/01/2022 12.90p 13.30p 12.60p 12.85p 1055603
21/01/2022 13.15p 13.30p 12.66p 12.90p 2546404
20/01/2022 13.50p 14.00p 13.06p 13.15p 1147200
19/01/2022 13.80p 13.80p 13.00p 13.10p 1858382
18/01/2022 14.00p 14.20p 13.61p 13.62p 1769250
17/01/2022 14.00p 14.18p 13.80p 13.90p 572512
14/01/2022 13.95p 14.20p 13.86p 14.00p 355201
13/01/2022 13.95p 14.15p 13.95p 13.95p 115285
12/01/2022 14.10p 14.10p 13.70p 13.95p 330183
10/01/2022 14.75p 14.75p 13.50p 13.70p 1541900
07/01/2022 15.00p 15.00p 14.16p 14.50p 506877

*Close Price adjusted for both dividends and splits