Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/01/2017 22.25p 23.00p 22.00p 22.13p 687877
05/01/2017 21.50p 23.25p 21.50p 22.25p 1229893
04/01/2017 20.00p 22.30p 20.00p 21.50p 1704735
03/01/2017 18.75p 20.50p 18.50p 20.00p 1361321
30/12/2016 18.00p 18.50p 17.60p 18.25p 762681
29/12/2016 17.25p 18.00p 17.10p 17.75p 681257
28/12/2016 16.25p 18.00p 16.00p 17.25p 819547
23/12/2016 16.25p 16.50p 16.13p 16.25p 176812
22/12/2016 16.37p 16.55p 16.00p 16.25p 462635
21/12/2016 16.63p 16.75p 16.05p 16.25p 383014
20/12/2016 17.63p 17.63p 16.02p 16.50p 1312730
19/12/2016 18.13p 18.13p 17.50p 17.63p 111500
16/12/2016 18.13p 18.25p 17.75p 18.13p 111620
15/12/2016 18.75p 18.75p 17.83p 18.13p 373466
14/12/2016 18.75p 18.99p 18.65p 18.75p 184039
13/12/2016 19.00p 19.40p 18.50p 18.75p 194370
12/12/2016 19.00p 19.40p 18.60p 19.00p 295965
09/12/2016 19.13p 19.50p 18.50p 19.00p 330732
08/12/2016 19.13p 19.70p 19.00p 19.00p 1016521
07/12/2016 19.00p 19.70p 18.98p 19.00p 233135
06/12/2016 19.25p 20.00p 19.00p 19.25p 2237038
05/12/2016 19.25p 19.50p 19.02p 19.25p 1307057
02/12/2016 19.25p 19.50p 19.05p 19.25p 690485
01/12/2016 18.75p 19.25p 18.50p 19.25p 466720
30/11/2016 18.88p 19.00p 18.50p 18.75p 85380
29/11/2016 18.88p 19.00p 18.25p 18.88p 834643
28/11/2016 19.50p 19.50p 18.63p 18.88p 254550
25/11/2016 19.37p 19.75p 19.15p 19.50p 206335
24/11/2016 19.13p 19.70p 18.75p 19.37p 305971
23/11/2016 19.00p 19.50p 18.65p 18.75p 420635
22/11/2016 19.75p 19.75p 18.70p 19.00p 179318
21/11/2016 20.00p 20.15p 18.00p 19.75p 983525
18/11/2016 19.63p 20.50p 18.00p 20.00p 11978983
17/11/2016 18.63p 20.50p 18.50p 19.00p 414072
16/11/2016 19.00p 19.25p 18.63p 18.63p 255801
15/11/2016 19.00p 19.50p 18.50p 19.00p 670291
14/11/2016 20.00p 20.10p 18.60p 19.00p 847211
11/11/2016 21.75p 21.94p 19.50p 20.00p 649889
10/11/2016 22.50p 22.50p 21.00p 21.75p 2037441
09/11/2016 22.75p 23.50p 22.20p 22.50p 270276
08/11/2016 23.75p 24.00p 22.65p 23.00p 167244
07/11/2016 23.75p 24.00p 23.50p 23.75p 181093
04/11/2016 23.63p 24.00p 23.10p 23.75p 487007
03/11/2016 23.63p 24.25p 23.10p 23.25p 188973
02/11/2016 23.00p 24.12p 23.00p 23.63p 542264
01/11/2016 23.00p 23.50p 22.80p 23.00p 65119
31/10/2016 22.38p 23.49p 22.38p 23.00p 262952
28/10/2016 23.00p 23.10p 21.90p 22.38p 153478
27/10/2016 23.25p 23.30p 22.50p 23.00p 231530
26/10/2016 23.00p 23.75p 22.50p 23.25p 1623316
25/10/2016 23.50p 23.50p 22.60p 23.00p 1677791
24/10/2016 24.00p 24.60p 23.00p 23.50p 171941
21/10/2016 24.00p 24.69p 23.50p 24.00p 141260
20/10/2016 24.50p 24.90p 24.00p 24.00p 170698
19/10/2016 23.75p 24.80p 23.70p 24.25p 283153
18/10/2016 23.75p 24.20p 23.07p 23.75p 213098
17/10/2016 24.00p 24.50p 23.23p 23.75p 83723
14/10/2016 24.50p 24.85p 23.40p 24.00p 83827
13/10/2016 24.75p 24.82p 24.00p 24.50p 118106
12/10/2016 25.25p 25.25p 24.10p 24.75p 196238
11/10/2016 24.75p 25.50p 24.75p 25.25p 274055
10/10/2016 24.50p 25.31p 24.00p 24.75p 151065
07/10/2016 24.50p 25.10p 23.50p 24.00p 137905
06/10/2016 24.50p 25.40p 23.50p 24.50p 295320
05/10/2016 25.25p 25.30p 23.50p 24.50p 453752
04/10/2016 25.00p 25.99p 24.50p 24.50p 280622
03/10/2016 24.50p 25.35p 24.00p 25.00p 313253
30/09/2016 24.75p 25.50p 24.17p 24.50p 524058
29/09/2016 24.75p 25.50p 24.00p 24.75p 596379
28/09/2016 25.25p 25.45p 24.00p 24.75p 222100
27/09/2016 25.75p 26.00p 25.04p 25.25p 679415
26/09/2016 25.50p 26.00p 25.00p 25.75p 1151389
23/09/2016 24.75p 26.00p 24.70p 25.50p 1140374
22/09/2016 25.75p 25.75p 24.75p 24.75p 570358
21/09/2016 25.50p 25.75p 24.61p 25.00p 789051
20/09/2016 25.00p 26.10p 24.65p 25.25p 16691517
19/09/2016 24.00p 26.35p 23.50p 25.00p 1472759
16/09/2016 23.00p 23.50p 22.50p 22.50p 82064
15/09/2016 23.00p 23.00p 22.50p 23.00p 298897
14/09/2016 23.00p 23.05p 22.50p 23.00p 265258
13/09/2016 23.25p 23.50p 22.50p 23.00p 269812
12/09/2016 24.38p 24.38p 23.00p 23.25p 403380
09/09/2016 24.38p 24.38p 23.50p 24.38p 70498
08/09/2016 24.38p 25.00p 23.50p 24.38p 245661
07/09/2016 24.12p 24.25p 23.75p 24.00p 302837
06/09/2016 23.00p 24.35p 22.10p 24.12p 369941
05/09/2016 23.25p 23.55p 22.60p 23.00p 96889
02/09/2016 23.25p 23.40p 22.50p 23.25p 111718
01/09/2016 23.50p 23.70p 23.00p 23.00p 218521
31/08/2016 24.00p 24.30p 22.88p 23.25p 754410
30/08/2016 24.50p 24.90p 23.50p 24.00p 397437
26/08/2016 24.50p 24.70p 23.55p 24.00p 180445
25/08/2016 25.00p 26.00p 24.00p 24.50p 1967715
24/08/2016 25.00p 25.10p 24.00p 25.00p 155363
23/08/2016 25.00p 25.40p 24.00p 24.00p 167897
22/08/2016 25.13p 25.44p 23.80p 24.25p 734553
19/08/2016 25.38p 25.50p 24.65p 25.00p 129511
18/08/2016 25.00p 26.00p 24.60p 25.38p 304390
17/08/2016 25.00p 25.50p 24.75p 25.00p 216963
16/08/2016 25.38p 25.38p 24.50p 25.00p 323940
15/08/2016 25.62p 26.00p 25.00p 25.25p 727559
12/08/2016 25.50p 26.00p 25.00p 25.00p 775165
11/08/2016 25.75p 26.00p 25.22p 25.38p 228775
10/08/2016 25.75p 26.00p 25.50p 25.50p 917636
09/08/2016 27.00p 27.10p 25.50p 25.50p 439061
08/08/2016 26.00p 27.90p 26.00p 26.50p 1304153
05/08/2016 26.12p 27.00p 25.75p 26.25p 416299
04/08/2016 27.25p 27.47p 25.99p 26.00p 565850
03/08/2016 27.75p 29.00p 27.00p 27.25p 750694
02/08/2016 28.13p 28.50p 27.25p 27.75p 664974
01/08/2016 28.00p 29.19p 27.75p 28.50p 1523804
29/07/2016 27.00p 28.36p 26.50p 27.75p 1173927
28/07/2016 25.50p 27.75p 25.50p 26.50p 822540
27/07/2016 25.50p 26.00p 25.11p 25.50p 139813
26/07/2016 25.50p 26.00p 25.20p 25.50p 262775
25/07/2016 24.63p 25.50p 24.55p 25.50p 227156
22/07/2016 24.63p 25.25p 24.31p 24.63p 55177
21/07/2016 24.63p 25.00p 24.05p 24.63p 156906
20/07/2016 24.75p 25.25p 24.50p 24.63p 287503
19/07/2016 24.75p 25.04p 24.46p 24.75p 159610
18/07/2016 24.63p 25.15p 24.25p 24.75p 243426
15/07/2016 24.88p 25.15p 24.25p 24.75p 255945
14/07/2016 25.62p 25.70p 24.62p 24.88p 443926
13/07/2016 26.63p 26.80p 25.00p 25.50p 540594
12/07/2016 25.75p 26.35p 25.16p 25.75p 977338
11/07/2016 25.25p 27.00p 25.00p 25.75p 977040
08/07/2016 25.25p 26.00p 25.00p 25.25p 2080008
07/07/2016 24.25p 26.00p 24.25p 25.00p 2204180
06/07/2016 23.25p 24.50p 23.25p 24.50p 2946344
05/07/2016 22.25p 23.99p 22.08p 23.00p 1563536
04/07/2016 22.50p 23.00p 22.05p 22.25p 1369685
01/07/2016 22.38p 22.50p 22.25p 22.25p 958322
30/06/2016 22.38p 22.50p 22.00p 22.38p 582281
29/06/2016 23.00p 23.00p 21.60p 22.38p 650846
28/06/2016 22.62p 22.75p 22.05p 22.25p 460487
27/06/2016 22.75p 23.50p 22.50p 22.50p 1459175
24/06/2016 22.00p 23.50p 21.00p 22.50p 1607180
23/06/2016 22.50p 23.00p 22.00p 22.62p 957064
22/06/2016 22.25p 22.50p 22.00p 22.25p 309136
21/06/2016 22.25p 22.50p 22.00p 22.00p 1437781
20/06/2016 22.50p 22.90p 22.00p 22.25p 473102
17/06/2016 22.25p 23.00p 22.22p 22.75p 184386
16/06/2016 22.50p 22.92p 22.25p 22.75p 1082308
15/06/2016 22.38p 22.75p 22.00p 22.75p 532776
14/06/2016 23.25p 23.50p 22.25p 22.38p 500903
13/06/2016 23.63p 24.00p 23.00p 23.25p 1089486
10/06/2016 23.75p 24.20p 23.50p 23.75p 538653
09/06/2016 23.50p 24.00p 23.50p 23.75p 360949
08/06/2016 23.38p 23.75p 23.07p 23.75p 772603
07/06/2016 23.38p 23.70p 23.05p 23.25p 225048
06/06/2016 24.00p 24.25p 22.75p 23.50p 470543
03/06/2016 24.25p 25.00p 23.30p 24.00p 655755
02/06/2016 25.25p 25.50p 23.25p 23.25p 324023
01/06/2016 25.00p 25.50p 25.00p 25.25p 128767
31/05/2016 25.00p 25.50p 24.80p 25.00p 122021
27/05/2016 24.75p 25.20p 24.75p 25.00p 99206
26/05/2016 24.25p 24.80p 24.25p 24.50p 110735
25/05/2016 25.25p 25.25p 24.25p 24.25p 137749
24/05/2016 25.25p 25.50p 25.00p 25.25p 438712
23/05/2016 25.50p 25.80p 25.17p 25.25p 328805
20/05/2016 25.25p 26.00p 25.00p 25.00p 2251776
19/05/2016 25.75p 26.00p 25.00p 25.25p 771713
18/05/2016 24.50p 26.18p 24.50p 25.00p 741515
17/05/2016 24.25p 25.00p 23.95p 24.25p 384800
16/05/2016 24.00p 25.50p 23.10p 24.50p 288408
13/05/2016 25.00p 25.75p 23.04p 24.00p 599319
12/05/2016 23.63p 25.50p 23.63p 24.50p 617941
11/05/2016 22.75p 23.85p 22.75p 23.63p 312960
10/05/2016 22.75p 23.00p 22.00p 22.00p 48195
09/05/2016 23.25p 23.25p 22.08p 22.75p 86488
06/05/2016 23.50p 23.90p 22.10p 23.25p 140943
05/05/2016 24.00p 24.25p 22.75p 23.50p 151376
04/05/2016 24.75p 24.75p 23.00p 24.00p 61442
03/05/2016 24.75p 25.00p 24.50p 25.00p 292019
29/04/2016 24.25p 26.70p 24.25p 25.00p 913918
28/04/2016 24.00p 25.00p 24.00p 24.25p 68000
27/04/2016 24.50p 24.50p 22.00p 24.00p 272151
26/04/2016 24.50p 25.00p 23.00p 24.50p 55942
25/04/2016 25.25p 25.25p 23.50p 24.50p 140159
22/04/2016 25.25p 26.50p 24.30p 25.25p 24311
21/04/2016 25.25p 26.25p 24.63p 25.25p 110051
20/04/2016 25.25p 26.40p 25.05p 25.25p 49758
19/04/2016 28.00p 29.46p 25.00p 26.50p 671465
18/04/2016 23.75p 28.70p 23.75p 28.00p 359388
15/04/2016 23.50p 24.50p 23.50p 23.75p 15944
14/04/2016 24.00p 24.50p 22.50p 23.50p 386341
13/04/2016 23.00p 24.75p 23.00p 24.25p 296545
12/04/2016 21.00p 23.00p 21.00p 22.25p 78741
11/04/2016 20.13p 21.49p 19.75p 21.00p 186390
08/04/2016 20.00p 20.50p 19.95p 20.13p 15248
07/04/2016 20.00p 20.40p 19.50p 20.00p 123217
06/04/2016 20.00p 20.30p 19.60p 20.00p 208797
05/04/2016 20.00p 20.30p 19.50p 20.00p 84196
04/04/2016 20.25p 20.30p 19.65p 20.00p 26740
01/04/2016 20.00p 20.30p 19.51p 20.00p 79629
31/03/2016 19.50p 20.00p 19.50p 20.00p 174430
30/03/2016 19.50p 19.90p 19.50p 19.50p 66822
29/03/2016 20.00p 20.05p 19.10p 20.00p 60115
24/03/2016 20.00p 20.00p 19.51p 20.00p 3604
23/03/2016 20.00p 20.15p 19.60p 20.00p 133000

*Close Price adjusted for both dividends and splits