Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/03/2016 19.75p 20.20p 19.75p 20.00p 140900
21/03/2016 19.75p 20.42p 19.50p 19.75p 245725
18/03/2016 19.75p 20.20p 19.75p 20.00p 72003
17/03/2016 19.75p 20.20p 19.31p 20.00p 291618
16/03/2016 19.75p 20.00p 19.00p 19.75p 80100
15/03/2016 19.75p 20.25p 19.25p 19.75p 146300
14/03/2016 19.75p 21.00p 18.43p 19.75p 611876
11/03/2016 19.75p 21.00p 19.71p 21.00p 251777
10/03/2016 19.75p 20.00p 19.25p 19.75p 104761
09/03/2016 19.75p 20.00p 19.00p 19.75p 36678
08/03/2016 20.00p 20.50p 19.17p 19.75p 475442
07/03/2016 19.75p 20.50p 19.00p 20.00p 141972
04/03/2016 19.37p 20.10p 19.00p 19.75p 168993
03/03/2016 20.50p 20.50p 19.00p 19.25p 246650
02/03/2016 21.13p 21.56p 20.10p 20.50p 126915
01/03/2016 19.13p 21.13p 19.00p 21.13p 144887
29/02/2016 18.00p 19.44p 18.00p 19.13p 202547
26/02/2016 18.00p 18.50p 17.70p 18.00p 163555
25/02/2016 20.00p 21.19p 17.70p 18.00p 475340
24/02/2016 17.25p 20.75p 17.13p 20.00p 138801
23/02/2016 17.25p 17.50p 17.14p 17.50p 70000
22/02/2016 17.25p 17.29p 17.00p 17.25p 3000
19/02/2016 17.25p 17.45p 17.00p 17.25p 36848
18/02/2016 17.50p 17.50p 16.69p 17.25p 225887
17/02/2016 17.50p 17.94p 17.00p 17.50p 134382
16/02/2016 17.50p 17.90p 17.35p 17.50p 69894
15/02/2016 17.50p 17.90p 17.00p 17.50p 35839
12/02/2016 17.25p 17.50p 17.25p 17.25p 104317
11/02/2016 16.25p 17.50p 15.60p 17.25p 185931
10/02/2016 16.25p 17.00p 15.80p 16.25p 100889
09/02/2016 17.75p 17.75p 14.75p 16.00p 218819
08/02/2016 18.00p 18.00p 17.21p 17.75p 32595
05/02/2016 18.88p 18.88p 17.66p 18.00p 346882
04/02/2016 17.50p 20.48p 17.50p 18.88p 848565
03/02/2016 15.25p 17.65p 15.25p 17.50p 678136
02/02/2016 14.75p 15.82p 14.39p 15.25p 314043
01/02/2016 13.25p 15.51p 13.25p 14.75p 244957
29/01/2016 13.00p 13.25p 12.09p 13.25p 527755
28/01/2016 11.50p 13.90p 11.35p 12.00p 453774
27/01/2016 11.25p 11.85p 11.01p 11.50p 111125
26/01/2016 11.75p 11.90p 11.07p 11.25p 65000
25/01/2016 11.75p 12.00p 11.55p 12.00p 141749
22/01/2016 12.00p 12.29p 11.50p 11.75p 222507
21/01/2016 12.13p 12.25p 11.50p 12.00p 69238
20/01/2016 12.50p 12.50p 12.00p 12.13p 63545
19/01/2016 12.50p 12.90p 11.90p 12.50p 20057
18/01/2016 12.50p 13.00p 11.85p 12.50p 16105
15/01/2016 12.25p 12.50p 12.25p 12.25p 76000
14/01/2016 12.00p 12.65p 11.50p 12.25p 508779
13/01/2016 12.25p 12.60p 11.54p 12.00p 22467
12/01/2016 13.00p 13.00p 11.68p 12.25p 115098
11/01/2016 13.00p 13.00p 12.60p 13.00p 100
08/01/2016 13.00p 13.50p 12.60p 13.00p 14000
07/01/2016 13.00p 13.29p 12.60p 13.00p 245921
06/01/2016 12.50p 13.00p 12.20p 12.75p 161055
05/01/2016 12.50p 12.75p 12.50p 12.50p 10305
04/01/2016 12.50p 12.50p 12.05p 12.50p 650
31/12/2015 12.50p 12.51p 12.50p 12.50p 10000
30/12/2015 12.50p 12.50p 12.50p 12.50p 0
29/12/2015 12.50p 12.55p 12.00p 12.50p 26443
24/12/2015 12.50p 12.60p 12.10p 12.50p 24072
23/12/2015 12.50p 12.50p 12.50p 12.50p 0
22/12/2015 12.50p 12.50p 12.05p 12.50p 1
21/12/2015 12.25p 13.00p 12.05p 12.50p 149045
18/12/2015 13.63p 13.70p 12.25p 12.25p 164785
17/12/2015 13.63p 13.63p 13.25p 13.63p 5000
16/12/2015 13.00p 14.00p 12.63p 13.63p 206557
15/12/2015 14.25p 14.25p 12.80p 13.00p 187143
14/12/2015 14.50p 14.50p 13.50p 14.25p 12500
11/12/2015 14.50p 14.50p 14.50p 14.50p 0
10/12/2015 14.50p 14.55p 13.50p 14.50p 34477
09/12/2015 14.50p 14.60p 14.00p 14.50p 16767
08/12/2015 15.50p 15.50p 14.00p 14.50p 38185
07/12/2015 15.50p 15.50p 15.00p 15.50p 12500
04/12/2015 15.50p 15.55p 15.50p 15.50p 3000
03/12/2015 15.50p 15.60p 15.00p 15.50p 74847
02/12/2015 15.50p 15.50p 15.50p 15.50p 0
01/12/2015 15.50p 15.90p 15.15p 15.50p 49162
30/11/2015 16.50p 16.50p 15.00p 15.50p 39500
27/11/2015 16.00p 16.65p 15.80p 16.50p 24707
26/11/2015 16.00p 16.00p 15.13p 16.00p 3561
25/11/2015 16.00p 16.10p 15.10p 16.00p 74153
24/11/2015 16.50p 17.00p 15.10p 16.00p 116177
23/11/2015 16.50p 17.25p 16.25p 16.50p 78200
20/11/2015 17.00p 17.00p 16.00p 16.50p 5500
19/11/2015 17.50p 18.00p 16.00p 17.00p 89047
18/11/2015 19.00p 19.00p 17.00p 17.50p 45988
17/11/2015 19.00p 19.00p 16.60p 19.00p 10030
16/11/2015 19.00p 19.15p 18.95p 19.00p 21755
13/11/2015 19.50p 19.50p 19.00p 19.00p 17528
12/11/2015 19.50p 19.50p 19.00p 19.50p 34949
11/11/2015 20.50p 20.50p 19.00p 19.50p 122828
10/11/2015 20.50p 21.00p 20.01p 20.50p 50143
09/11/2015 20.50p 20.51p 20.00p 20.50p 31180
06/11/2015 20.50p 20.60p 20.00p 20.00p 10290
05/11/2015 21.50p 21.50p 20.00p 20.50p 103705
04/11/2015 21.50p 21.50p 21.00p 21.50p 25950
03/11/2015 21.50p 21.55p 21.00p 21.00p 10361
02/11/2015 22.00p 22.00p 21.50p 21.50p 75000
30/10/2015 22.00p 22.00p 21.10p 21.50p 67572
29/10/2015 22.50p 22.50p 21.50p 22.25p 18922
28/10/2015 22.50p 23.00p 21.70p 22.50p 28422
27/10/2015 23.25p 23.50p 22.00p 22.50p 198107
26/10/2015 23.25p 23.25p 23.00p 23.25p 27000
23/10/2015 23.25p 23.50p 22.50p 23.25p 25663
22/10/2015 23.25p 23.25p 23.25p 23.25p 0
21/10/2015 23.63p 23.81p 22.50p 23.25p 41761
20/10/2015 24.12p 24.25p 23.63p 23.63p 101825
19/10/2015 24.25p 24.25p 23.55p 24.12p 124167
16/10/2015 24.25p 24.50p 24.00p 24.50p 96090
15/10/2015 24.25p 24.50p 24.03p 24.25p 195182
14/10/2015 24.25p 24.44p 24.00p 24.25p 71286
13/10/2015 24.25p 24.47p 24.11p 24.25p 9573
12/10/2015 24.25p 24.43p 24.10p 24.25p 31500
09/10/2015 24.25p 24.50p 24.09p 24.25p 82274
08/10/2015 24.25p 24.40p 24.08p 24.25p 38910
07/10/2015 24.25p 25.00p 24.05p 24.25p 43647
06/10/2015 24.25p 24.30p 24.00p 24.25p 58369
05/10/2015 24.25p 24.25p 23.93p 24.25p 8358
02/10/2015 24.25p 24.30p 24.20p 24.25p 28000
01/10/2015 24.25p 24.50p 24.25p 24.25p 105000
30/09/2015 25.00p 25.00p 24.00p 24.25p 21621
29/09/2015 25.00p 25.00p 24.00p 25.00p 9000
28/09/2015 25.00p 25.00p 25.00p 25.00p 0
25/09/2015 25.00p 25.00p 25.00p 25.00p 0
24/09/2015 25.00p 25.00p 24.00p 25.00p 4000
23/09/2015 26.00p 26.50p 24.10p 25.00p 32890

*Close Price adjusted for both dividends and splits