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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Hummingbird Resources (HUM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 1070229 |
| 23/12/2024 | 2.13p | 2.34p | 1.80p | 2.20p | 11705218 |
| 20/12/2024 | 2.18p | 2.25p | 2.16p | 2.20p | 3860944 |
| 19/12/2024 | 2.30p | 2.40p | 2.10p | 2.18p | 5069717 |
| 18/12/2024 | 2.30p | 2.40p | 2.00p | 2.22p | 7115896 |
| 17/12/2024 | 2.40p | 2.50p | 2.00p | 2.25p | 8507243 |
| 16/12/2024 | 1.65p | 1.70p | 1.50p | 1.65p | 3639467 |
| 13/12/2024 | 1.65p | 1.69p | 1.60p | 1.65p | 1716445 |
| 12/12/2024 | 1.73p | 1.77p | 1.60p | 1.65p | 2624337 |
| 11/12/2024 | 1.88p | 1.90p | 1.65p | 1.73p | 4315250 |
| 10/12/2024 | 1.73p | 1.85p | 1.70p | 1.84p | 2391167 |
| 09/12/2024 | 1.68p | 1.80p | 1.65p | 1.73p | 2636507 |
| 06/12/2024 | 1.68p | 1.70p | 1.65p | 1.68p | 709836 |
| 05/12/2024 | 1.90p | 2.00p | 1.62p | 1.68p | 4088264 |
| 04/12/2024 | 1.78p | 2.00p | 1.75p | 1.90p | 3350249 |
| 03/12/2024 | 1.80p | 1.85p | 1.75p | 1.78p | 205465 |
| 02/12/2024 | 1.83p | 1.90p | 1.75p | 1.80p | 1313185 |
| 29/11/2024 | 1.78p | 1.84p | 1.70p | 1.82p | 4693169 |
| 28/11/2024 | 1.60p | 2.10p | 1.50p | 1.81p | 17799656 |
| 27/11/2024 | 1.38p | 1.43p | 1.35p | 1.37p | 947397 |
| 26/11/2024 | 1.43p | 1.50p | 1.25p | 1.38p | 7865285 |
| 25/11/2024 | 2.00p | 2.05p | 1.30p | 1.40p | 22106770 |
| 22/11/2024 | 1.98p | 2.02p | 1.95p | 2.05p | 768366 |
| 21/11/2024 | 1.95p | 2.00p | 1.90p | 1.98p | 273735 |
| 20/11/2024 | 1.90p | 2.00p | 1.80p | 1.95p | 1534317 |
| 19/11/2024 | 1.93p | 2.00p | 1.80p | 1.90p | 2884685 |
| 18/11/2024 | 1.85p | 2.00p | 1.85p | 1.93p | 692392 |
| 15/11/2024 | 2.08p | 2.10p | 1.83p | 1.82p | 16809248 |
| 14/11/2024 | 2.20p | 2.20p | 2.00p | 2.10p | 2885254 |
| 13/11/2024 | 2.20p | 2.30p | 2.00p | 2.16p | 5747043 |
| 12/11/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 5759358 |
| 11/11/2024 | 2.13p | 2.38p | 2.00p | 2.18p | 5912853 |
| 08/11/2024 | 2.10p | 2.20p | 2.00p | 2.20p | 6613188 |
| 07/11/2024 | 2.25p | 2.50p | 1.75p | 2.15p | 27086028 |
| 06/11/2024 | 6.35p | 6.50p | 5.91p | 6.00p | 7347919 |
| 05/11/2024 | 6.50p | 6.50p | 6.18p | 6.40p | 6074284 |
| 04/11/2024 | 6.35p | 6.50p | 6.20p | 6.50p | 267963 |
| 01/11/2024 | 6.40p | 6.50p | 6.22p | 6.40p | 652176 |
| 31/10/2024 | 6.75p | 7.00p | 6.30p | 6.72p | 280529 |
| 30/10/2024 | 6.45p | 7.00p | 6.20p | 6.66p | 3874275 |
| 29/10/2024 | 6.45p | 6.70p | 6.20p | 6.45p | 330869 |
| 28/10/2024 | 6.25p | 6.70p | 6.00p | 6.70p | 398510 |
| 25/10/2024 | 6.25p | 6.64p | 6.17p | 6.50p | 321313 |
| 24/10/2024 | 6.25p | 6.50p | 6.00p | 6.40p | 57560 |
| 23/10/2024 | 6.40p | 6.50p | 6.00p | 6.25p | 870788 |
| 22/10/2024 | 6.10p | 7.00p | 6.00p | 6.44p | 4038420 |
| 21/10/2024 | 5.85p | 6.20p | 5.75p | 6.20p | 3394508 |
| 18/10/2024 | 5.85p | 6.00p | 5.70p | 5.80p | 1358615 |
| 17/10/2024 | 5.85p | 5.88p | 5.72p | 5.85p | 594064 |
| 16/10/2024 | 5.80p | 6.00p | 5.66p | 5.78p | 428212 |
| 15/10/2024 | 5.80p | 6.00p | 5.60p | 5.80p | 699652 |
| 14/10/2024 | 5.95p | 6.00p | 5.63p | 5.70p | 1350186 |
| 11/10/2024 | 5.90p | 6.00p | 5.83p | 5.90p | 573714 |
| 10/10/2024 | 5.70p | 6.00p | 5.63p | 5.90p | 1918150 |
| 09/10/2024 | 6.25p | 6.30p | 5.48p | 5.76p | 6153248 |
| 08/10/2024 | 6.80p | 7.00p | 6.10p | 6.26p | 2704353 |
| 07/10/2024 | 6.80p | 7.00p | 6.30p | 6.80p | 3424469 |
| 04/10/2024 | 6.85p | 7.00p | 6.60p | 6.80p | 798316 |
| 03/10/2024 | 6.85p | 7.00p | 6.70p | 6.85p | 373468 |
| 02/10/2024 | 6.65p | 7.00p | 6.60p | 6.86p | 800934 |
| 01/10/2024 | 6.60p | 7.00p | 6.50p | 6.65p | 2738367 |
| 30/09/2024 | 6.40p | 6.83p | 6.30p | 6.70p | 3977404 |
| 27/09/2024 | 8.40p | 8.45p | 6.30p | 6.40p | 18990520 |
| 26/09/2024 | 8.50p | 8.93p | 8.00p | 8.50p | 1240732 |
| 25/09/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 487845 |
| 24/09/2024 | 8.00p | 9.00p | 7.50p | 8.50p | 2783570 |
| 23/09/2024 | 8.85p | 9.39p | 8.63p | 9.00p | 700015 |
| 20/09/2024 | 8.85p | 9.20p | 8.50p | 8.85p | 143335 |
| 19/09/2024 | 8.75p | 9.20p | 8.50p | 8.85p | 878217 |
| 18/09/2024 | 9.10p | 9.20p | 8.56p | 9.00p | 1740695 |
| 17/09/2024 | 10.25p | 11.00p | 9.00p | 9.10p | 2364736 |
| 16/09/2024 | 9.25p | 9.88p | 9.00p | 9.35p | 948243 |
| 13/09/2024 | 9.00p | 9.50p | 8.70p | 9.12p | 947858 |
| 12/09/2024 | 8.75p | 9.50p | 8.50p | 8.80p | 525546 |
| 11/09/2024 | 9.00p | 9.04p | 8.50p | 8.75p | 528954 |
| 10/09/2024 | 8.75p | 9.00p | 8.60p | 9.00p | 295324 |
| 09/09/2024 | 8.75p | 9.50p | 8.50p | 8.80p | 718284 |
| 06/09/2024 | 8.75p | 9.40p | 8.50p | 8.82p | 981411 |
| 05/09/2024 | 8.25p | 8.50p | 8.11p | 8.50p | 319884 |
| 04/09/2024 | 8.55p | 8.70p | 8.00p | 8.25p | 1055326 |
| 03/09/2024 | 8.55p | 8.70p | 8.40p | 8.60p | 1141797 |
| 02/09/2024 | 8.45p | 8.70p | 8.36p | 8.60p | 1600465 |
| 30/08/2024 | 7.90p | 9.40p | 7.70p | 8.55p | 3599555 |
| 29/08/2024 | 8.00p | 8.20p | 7.70p | 7.90p | 758237 |
| 28/08/2024 | 8.00p | 8.20p | 7.80p | 7.80p | 143599 |
| 27/08/2024 | 7.65p | 8.30p | 7.50p | 8.00p | 1157177 |
| 23/08/2024 | 7.55p | 7.80p | 7.41p | 7.65p | 745832 |
| 22/08/2024 | 7.70p | 7.70p | 7.33p | 7.50p | 731989 |
| 21/08/2024 | 7.70p | 7.90p | 7.30p | 7.70p | 617210 |
| 20/08/2024 | 7.85p | 7.92p | 7.12p | 7.12p | 206976 |
| 19/08/2024 | 6.80p | 8.50p | 6.66p | 7.85p | 3819044 |
| 16/08/2024 | 6.70p | 7.00p | 6.60p | 6.80p | 708088 |
| 15/08/2024 | 6.85p | 7.00p | 6.66p | 6.80p | 1144329 |
| 14/08/2024 | 6.70p | 7.00p | 6.55p | 6.92p | 1064488 |
| 13/08/2024 | 6.60p | 6.90p | 6.40p | 6.68p | 467711 |
| 12/08/2024 | 6.30p | 6.60p | 6.30p | 6.60p | 2817167 |
| 09/08/2024 | 6.75p | 7.50p | 6.00p | 6.34p | 21210962 |
| 08/08/2024 | 8.60p | 8.95p | 8.31p | 8.50p | 118507 |
| 07/08/2024 | 7.75p | 9.00p | 7.50p | 8.60p | 1218947 |
| 06/08/2024 | 8.10p | 8.20p | 7.75p | 7.75p | 664789 |
| 05/08/2024 | 8.10p | 8.50p | 7.50p | 8.10p | 1778808 |
| 02/08/2024 | 8.50p | 9.00p | 7.90p | 7.90p | 1006845 |
| 01/08/2024 | 8.50p | 9.00p | 8.00p | 8.65p | 4783827 |
| 31/07/2024 | 8.50p | 9.00p | 8.00p | 8.40p | 1730558 |
| 30/07/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 546774 |
| 29/07/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 906359 |
| 26/07/2024 | 9.00p | 9.20p | 8.50p | 8.75p | 581347 |
| 25/07/2024 | 8.65p | 9.50p | 8.20p | 9.00p | 2200317 |
| 24/07/2024 | 8.25p | 9.40p | 8.00p | 8.78p | 3624970 |
| 23/07/2024 | 10.50p | 11.00p | 8.00p | 8.50p | 5395771 |
| 22/07/2024 | 9.75p | 11.00p | 9.44p | 10.50p | 1488262 |
| 19/07/2024 | 9.75p | 10.00p | 9.35p | 9.70p | 1115502 |
| 18/07/2024 | 10.00p | 10.10p | 9.50p | 9.70p | 851517 |
| 17/07/2024 | 10.00p | 10.50p | 9.50p | 9.80p | 1339665 |
| 16/07/2024 | 8.50p | 10.50p | 8.30p | 9.80p | 6892245 |
| 15/07/2024 | 8.95p | 9.40p | 8.20p | 8.50p | 1101725 |
| 12/07/2024 | 8.75p | 9.28p | 8.50p | 9.00p | 1705507 |
| 11/07/2024 | 8.55p | 8.80p | 8.30p | 8.65p | 1469380 |
| 10/07/2024 | 8.50p | 8.60p | 8.30p | 8.55p | 177563 |
| 09/07/2024 | 8.60p | 9.00p | 8.20p | 8.50p | 367666 |
| 08/07/2024 | 8.60p | 8.79p | 8.23p | 8.60p | 164268 |
| 05/07/2024 | 8.35p | 8.69p | 8.20p | 8.60p | 262929 |
| 04/07/2024 | 8.35p | 8.46p | 8.20p | 8.35p | 153489 |
| 03/07/2024 | 8.35p | 8.50p | 8.20p | 8.35p | 398640 |
| 02/07/2024 | 8.60p | 9.00p | 8.20p | 8.30p | 618709 |
| 01/07/2024 | 8.50p | 8.80p | 8.37p | 8.50p | 3448 |
| 28/06/2024 | 8.35p | 8.80p | 8.00p | 8.50p | 656215 |
| 27/06/2024 | 9.05p | 9.48p | 8.00p | 8.42p | 3340989 |
| 26/06/2024 | 8.90p | 9.50p | 8.60p | 9.05p | 312908 |
| 25/06/2024 | 8.90p | 9.20p | 8.90p | 8.90p | 22283 |
| 24/06/2024 | 9.25p | 9.25p | 8.86p | 8.90p | 558443 |
| 21/06/2024 | 8.75p | 9.80p | 8.50p | 9.40p | 2885782 |
| 20/06/2024 | 8.50p | 9.00p | 8.00p | 9.00p | 2231413 |
| 19/06/2024 | 8.50p | 9.00p | 8.18p | 8.70p | 907264 |
| 18/06/2024 | 8.25p | 9.00p | 8.00p | 8.50p | 734143 |
| 17/06/2024 | 8.50p | 9.00p | 8.04p | 8.30p | 1571520 |
| 14/06/2024 | 9.00p | 9.40p | 8.00p | 8.50p | 1884435 |
| 13/06/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 795407 |
| 12/06/2024 | 9.00p | 9.50p | 8.92p | 9.40p | 2092079 |
| 11/06/2024 | 8.85p | 9.50p | 8.50p | 9.20p | 2078536 |
| 10/06/2024 | 8.95p | 9.00p | 8.70p | 8.85p | 1160624 |
| 07/06/2024 | 9.25p | 9.50p | 8.70p | 8.90p | 2288608 |
| 06/06/2024 | 8.40p | 9.45p | 8.40p | 9.22p | 6579450 |
| 05/06/2024 | 8.35p | 8.70p | 8.30p | 8.40p | 4280630 |
| 04/06/2024 | 8.70p | 9.00p | 8.20p | 8.60p | 2337050 |
| 03/06/2024 | 8.65p | 8.80p | 8.42p | 8.70p | 1881775 |
| 31/05/2024 | 8.80p | 9.00p | 8.60p | 8.65p | 814842 |
| 30/05/2024 | 8.65p | 8.96p | 8.50p | 8.96p | 1532378 |
| 29/05/2024 | 8.85p | 9.00p | 8.50p | 8.70p | 1387431 |
| 28/05/2024 | 8.85p | 9.00p | 8.70p | 8.85p | 600785 |
| 24/05/2024 | 9.15p | 9.50p | 8.73p | 8.85p | 292629 |
| 23/05/2024 | 9.50p | 9.70p | 8.10p | 9.10p | 4712875 |
| 22/05/2024 | 9.75p | 10.00p | 9.30p | 9.40p | 817649 |
| 21/05/2024 | 10.00p | 10.20p | 9.50p | 10.00p | 654881 |
| 20/05/2024 | 10.25p | 11.00p | 9.50p | 10.00p | 2837297 |
| 17/05/2024 | 10.00p | 11.20p | 9.70p | 10.20p | 3529737 |
| 16/05/2024 | 9.40p | 9.75p | 9.00p | 9.40p | 400246 |
| 15/05/2024 | 9.75p | 10.00p | 9.32p | 9.40p | 645201 |
| 14/05/2024 | 9.75p | 9.90p | 9.50p | 9.70p | 166886 |
| 13/05/2024 | 10.10p | 10.14p | 9.55p | 9.75p | 637767 |
| 10/05/2024 | 9.85p | 10.26p | 9.70p | 10.00p | 441178 |
| 09/05/2024 | 9.85p | 10.20p | 9.70p | 9.80p | 581137 |
| 08/05/2024 | 10.10p | 10.50p | 9.70p | 10.00p | 1560048 |
| 07/05/2024 | 9.35p | 11.00p | 9.20p | 10.10p | 2707084 |
| 03/05/2024 | 8.90p | 10.00p | 8.90p | 9.22p | 1208015 |
| 02/05/2024 | 9.00p | 9.29p | 8.50p | 9.00p | 758169 |
| 01/05/2024 | 8.00p | 9.39p | 7.90p | 9.02p | 3874407 |
| 30/04/2024 | 8.25p | 8.25p | 7.50p | 8.00p | 910605 |
| 29/04/2024 | 8.25p | 8.80p | 7.90p | 8.02p | 1634887 |
| 26/04/2024 | 7.25p | 8.11p | 7.02p | 8.10p | 1941226 |
| 25/04/2024 | 7.25p | 8.00p | 7.00p | 7.00p | 1813332 |
| 24/04/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 922737 |
| 23/04/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 170369 |
| 22/04/2024 | 6.75p | 8.00p | 6.75p | 7.50p | 1277342 |
| 19/04/2024 | 7.00p | 7.50p | 6.50p | 6.75p | 486628 |
| 18/04/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 2022654 |
| 17/04/2024 | 7.00p | 7.30p | 6.60p | 6.90p | 841869 |
| 16/04/2024 | 6.75p | 7.96p | 6.50p | 7.00p | 4369325 |
| 15/04/2024 | 8.00p | 8.50p | 6.00p | 6.80p | 4620771 |
| 12/04/2024 | 8.25p | 8.50p | 7.50p | 8.30p | 1094773 |
| 11/04/2024 | 8.60p | 8.80p | 7.50p | 7.80p | 1211089 |
| 10/04/2024 | 7.95p | 9.00p | 7.70p | 8.60p | 1752828 |
| 09/04/2024 | 7.45p | 8.42p | 7.45p | 7.95p | 1354206 |
| 08/04/2024 | 6.85p | 7.55p | 6.50p | 7.30p | 2235463 |
| 05/04/2024 | 7.25p | 7.90p | 6.60p | 6.92p | 1495747 |
| 04/04/2024 | 6.85p | 7.50p | 6.50p | 7.25p | 909474 |
| 03/04/2024 | 6.95p | 7.70p | 6.70p | 6.70p | 1577226 |
| 02/04/2024 | 5.40p | 7.50p | 5.00p | 6.95p | 5160135 |
| 28/03/2024 | 4.75p | 5.80p | 4.75p | 5.64p | 1654591 |
| 27/03/2024 | 5.80p | 6.00p | 5.00p | 5.70p | 1296665 |
| 26/03/2024 | 6.00p | 6.00p | 5.00p | 5.70p | 2226239 |
| 25/03/2024 | 5.70p | 6.30p | 5.50p | 5.88p | 1626635 |
| 22/03/2024 | 5.95p | 6.50p | 5.50p | 5.80p | 2577562 |
| 21/03/2024 | 6.75p | 6.99p | 5.50p | 5.92p | 7832572 |
| 20/03/2024 | 7.85p | 8.00p | 7.85p | 6.50p | 31075292 |
| 19/03/2024 | 7.85p | 8.40p | 7.50p | 8.00p | 3490410 |
| 18/03/2024 | 10.50p | 10.95p | 7.50p | 8.10p | 7445455 |
| 15/03/2024 | 10.50p | 11.00p | 10.22p | 11.00p | 350645 |
| 14/03/2024 | 10.50p | 11.00p | 10.27p | 10.80p | 145231 |
| 13/03/2024 | 10.75p | 11.00p | 10.56p | 11.00p | 228918 |
*Close Price adjusted for both dividends and splits