Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2015 26.00p 26.00p 25.00p 26.00p 85763
21/09/2015 26.00p 26.00p 26.00p 26.00p 0
18/09/2015 26.00p 26.00p 25.02p 26.00p 23317
17/09/2015 26.00p 26.50p 25.78p 26.00p 31133
16/09/2015 26.25p 27.00p 25.38p 26.00p 128958
15/09/2015 25.25p 25.40p 25.25p 25.25p 14114
14/09/2015 25.25p 25.50p 25.02p 25.25p 127212
11/09/2015 24.75p 25.44p 24.50p 25.25p 48975
10/09/2015 24.75p 24.75p 24.06p 24.75p 12120
09/09/2015 24.75p 25.50p 24.06p 24.75p 208099
08/09/2015 24.75p 25.50p 24.06p 24.75p 2035
07/09/2015 24.75p 24.75p 24.06p 24.75p 11845
04/09/2015 24.75p 24.75p 24.75p 24.75p 0
03/09/2015 24.75p 25.50p 24.75p 24.75p 120000
02/09/2015 24.75p 25.50p 24.06p 24.75p 109726
01/09/2015 23.25p 24.75p 23.25p 24.75p 106682
28/08/2015 22.75p 23.00p 22.75p 22.75p 8900
27/08/2015 22.75p 22.88p 22.53p 22.75p 30327
26/08/2015 23.50p 23.50p 22.50p 22.75p 155655
25/08/2015 23.50p 24.00p 21.75p 23.50p 231321
24/08/2015 24.50p 25.00p 23.00p 23.50p 103625
21/08/2015 24.00p 25.01p 23.20p 25.00p 213158
20/08/2015 23.50p 24.00p 23.20p 23.50p 109050
19/08/2015 24.75p 24.95p 23.50p 23.50p 243855
18/08/2015 24.75p 24.90p 24.50p 24.50p 34003
17/08/2015 25.25p 25.50p 23.50p 24.75p 402890
14/08/2015 25.00p 25.50p 24.65p 25.25p 35322
13/08/2015 25.00p 26.75p 24.50p 25.00p 160000
12/08/2015 25.50p 25.50p 25.00p 25.50p 35693
11/08/2015 25.50p 26.00p 25.00p 26.00p 171486
10/08/2015 25.50p 25.50p 25.35p 25.50p 22343
07/08/2015 25.50p 25.50p 25.50p 25.50p 7895
06/08/2015 27.25p 27.25p 25.05p 25.50p 204475
05/08/2015 27.50p 27.75p 26.00p 27.25p 46983
04/08/2015 27.50p 27.90p 27.05p 27.50p 6876
03/08/2015 28.00p 28.17p 25.00p 27.50p 17938
31/07/2015 28.00p 28.17p 27.00p 28.00p 4721
30/07/2015 29.88p 29.88p 27.00p 28.00p 89745
29/07/2015 30.13p 30.25p 29.00p 29.88p 104590
28/07/2015 30.50p 30.50p 30.00p 30.50p 17200
27/07/2015 30.50p 30.50p 30.20p 30.50p 7500
24/07/2015 30.50p 31.00p 30.00p 30.50p 95560
23/07/2015 30.50p 31.00p 30.27p 30.50p 33123
22/07/2015 30.75p 30.95p 30.50p 30.50p 48421
21/07/2015 31.25p 31.50p 30.00p 30.75p 38814
20/07/2015 32.50p 32.50p 31.00p 31.25p 48519
17/07/2015 32.50p 32.50p 32.50p 32.50p 0
16/07/2015 32.50p 32.50p 32.00p 32.50p 53055
15/07/2015 32.50p 32.50p 32.00p 32.50p 8543
14/07/2015 32.50p 33.00p 32.00p 32.50p 41005
13/07/2015 33.00p 34.75p 31.59p 32.50p 398879
10/07/2015 31.75p 32.38p 31.00p 31.75p 179040
09/07/2015 31.25p 32.00p 30.00p 31.00p 59151
08/07/2015 31.25p 31.25p 31.25p 31.25p 0
07/07/2015 31.25p 31.25p 30.50p 31.25p 40442
06/07/2015 32.00p 32.00p 30.00p 31.25p 51806
03/07/2015 31.87p 32.23p 31.87p 32.00p 64969
02/07/2015 32.50p 32.50p 31.53p 31.87p 132686
01/07/2015 32.50p 33.00p 32.00p 32.50p 182172
30/06/2015 34.50p 34.50p 32.16p 32.50p 247336
29/06/2015 34.25p 34.47p 33.58p 34.25p 47415
26/06/2015 34.25p 35.00p 33.75p 34.25p 169442
25/06/2015 33.25p 34.25p 33.00p 34.25p 392771
24/06/2015 34.00p 34.00p 32.50p 33.25p 252639
23/06/2015 34.00p 34.20p 32.00p 34.00p 41471
22/06/2015 34.50p 34.75p 33.00p 34.00p 53368
19/06/2015 34.50p 34.80p 34.00p 34.50p 50007
18/06/2015 34.00p 34.50p 34.00p 34.50p 75000
17/06/2015 37.50p 37.50p 33.20p 34.00p 288910
16/06/2015 37.50p 38.00p 37.15p 37.50p 5740
15/06/2015 37.50p 37.50p 37.20p 37.50p 10741
12/06/2015 37.50p 37.85p 37.25p 37.50p 9325
11/06/2015 37.50p 37.50p 37.25p 37.50p 13000
10/06/2015 37.50p 38.00p 37.26p 37.50p 7612
09/06/2015 36.50p 39.00p 36.25p 38.00p 38145
08/06/2015 35.50p 37.00p 35.05p 37.00p 17000
05/06/2015 35.50p 35.50p 35.20p 35.50p 8675
04/06/2015 35.50p 36.85p 35.50p 35.50p 7000
03/06/2015 35.50p 36.85p 35.20p 35.50p 1412
02/06/2015 35.50p 35.50p 35.50p 35.50p 0
01/06/2015 35.50p 37.00p 35.50p 35.50p 1675
29/05/2015 35.50p 36.99p 35.50p 35.50p 3000
28/05/2015 36.00p 37.00p 35.05p 35.50p 19600
27/05/2015 35.50p 37.00p 35.50p 36.00p 56935
26/05/2015 35.25p 36.50p 35.25p 35.25p 325
22/05/2015 35.25p 35.25p 35.10p 35.25p 6474
21/05/2015 35.25p 35.25p 35.25p 35.25p 0
20/05/2015 35.25p 35.25p 35.25p 35.25p 0
19/05/2015 35.50p 35.50p 35.25p 35.25p 11672
18/05/2015 35.75p 35.75p 35.50p 35.50p 2000
15/05/2015 35.75p 35.75p 35.75p 35.75p 0
14/05/2015 35.75p 36.70p 35.75p 35.75p 5000
13/05/2015 35.75p 36.70p 35.75p 35.75p 21047
12/05/2015 35.25p 36.50p 34.50p 35.75p 32609
11/05/2015 32.00p 37.00p 32.00p 35.25p 256034
08/05/2015 32.00p 32.89p 32.00p 32.00p 4420
07/05/2015 32.00p 32.00p 31.50p 32.00p 3177
06/05/2015 32.00p 32.00p 32.00p 32.00p 0
05/05/2015 32.00p 32.69p 31.00p 32.00p 25693
01/05/2015 32.00p 33.00p 31.41p 32.00p 30933
30/04/2015 32.00p 32.00p 32.00p 32.00p 0
29/04/2015 32.00p 32.75p 32.00p 32.00p 9541
28/04/2015 32.00p 32.70p 31.31p 32.00p 19355
27/04/2015 32.00p 32.90p 32.00p 32.00p 3018
24/04/2015 32.00p 32.78p 32.00p 32.00p 7919
23/04/2015 32.50p 33.62p 31.00p 32.00p 45356
22/04/2015 32.50p 32.50p 31.77p 32.00p 6645
21/04/2015 32.50p 32.50p 31.77p 32.50p 1200
20/04/2015 32.50p 33.50p 31.75p 32.00p 19631
17/04/2015 32.00p 33.00p 31.00p 31.00p 125178
16/04/2015 31.00p 32.90p 31.00p 32.00p 158060
15/04/2015 30.00p 31.90p 30.00p 31.00p 7600
14/04/2015 30.00p 30.70p 30.00p 30.00p 16427
13/04/2015 30.50p 31.00p 30.00p 30.50p 26366
10/04/2015 30.50p 30.75p 30.00p 30.50p 29700
09/04/2015 31.50p 31.50p 30.25p 31.00p 45102
08/04/2015 31.50p 31.50p 31.00p 31.50p 70796
07/04/2015 31.50p 31.80p 31.50p 31.50p 32100
02/04/2015 31.00p 31.25p 30.10p 31.00p 17650
01/04/2015 31.00p 31.00p 30.10p 31.00p 982
31/03/2015 31.00p 31.00p 30.10p 31.00p 10113
30/03/2015 31.00p 31.40p 30.00p 31.00p 21324
27/03/2015 31.50p 31.50p 30.00p 30.75p 108184
26/03/2015 31.75p 31.80p 31.50p 31.50p 39186
25/03/2015 31.75p 32.00p 31.60p 31.75p 67097
24/03/2015 31.50p 32.00p 31.10p 31.75p 55421
23/03/2015 31.50p 32.00p 31.05p 31.50p 81083
20/03/2015 31.50p 31.85p 30.50p 31.50p 150649
19/03/2015 32.81p 33.71p 32.32p 32.32p 5531
18/03/2015 32.81p 32.81p 32.32p 32.81p 1891
17/03/2015 32.81p 33.31p 32.32p 32.81p 8445
16/03/2015 31.82p 33.56p 31.07p 32.32p 230080
13/03/2015 31.82p 32.71p 31.82p 31.82p 35695
12/03/2015 32.81p 33.61p 30.83p 31.82p 27372
11/03/2015 36.29p 36.29p 32.81p 32.81p 43857
10/03/2015 36.29p 37.79p 34.80p 34.80p 60006
09/03/2015 36.29p 36.69p 36.29p 36.29p 4020
06/03/2015 36.29p 37.29p 36.29p 36.29p 2514
05/03/2015 36.29p 36.29p 35.05p 35.05p 10057
04/03/2015 36.29p 36.79p 34.80p 36.29p 10358
03/03/2015 36.29p 37.76p 34.80p 35.80p 33235
02/03/2015 36.29p 37.69p 36.29p 36.29p 30774
27/02/2015 36.29p 37.59p 34.80p 36.05p 53582
26/02/2015 36.54p 37.54p 35.80p 36.54p 26094
25/02/2015 35.05p 37.29p 35.02p 35.30p 73313
24/02/2015 35.05p 35.80p 34.93p 35.05p 64983
23/02/2015 35.05p 35.05p 34.81p 35.05p 296
20/02/2015 35.30p 35.30p 34.80p 35.05p 8548
19/02/2015 35.30p 35.35p 35.30p 35.30p 2645
18/02/2015 35.30p 35.40p 34.80p 35.30p 20546
17/02/2015 35.30p 35.50p 34.80p 35.30p 26328
16/02/2015 35.30p 35.79p 34.80p 35.30p 9844
13/02/2015 35.30p 35.80p 34.95p 35.80p 148220
12/02/2015 35.30p 35.40p 34.80p 35.30p 27276
11/02/2015 35.30p 35.80p 35.05p 35.30p 9192
10/02/2015 35.80p 35.80p 34.95p 35.30p 15159
09/02/2015 35.80p 35.80p 35.00p 35.80p 56732
06/02/2015 35.80p 35.80p 35.00p 35.80p 52828
05/02/2015 35.80p 35.80p 35.00p 35.80p 3464
04/02/2015 36.29p 36.29p 35.00p 36.29p 83368
03/02/2015 36.29p 37.76p 35.00p 36.29p 58803
02/02/2015 36.29p 36.29p 35.05p 36.29p 2334
30/01/2015 36.29p 36.79p 35.05p 36.29p 12671
29/01/2015 36.29p 36.79p 35.05p 35.05p 45859
28/01/2015 36.29p 37.04p 34.80p 36.29p 5417
27/01/2015 37.04p 37.04p 34.31p 36.29p 28223
26/01/2015 38.03p 38.03p 36.79p 37.04p 16690
23/01/2015 38.28p 38.28p 37.79p 38.03p 16516
22/01/2015 38.28p 38.28p 37.79p 38.03p 55312
21/01/2015 38.28p 38.28p 37.79p 38.28p 34293
20/01/2015 38.78p 38.78p 37.79p 38.28p 101719
19/01/2015 37.79p 38.78p 37.79p 38.78p 104222
16/01/2015 36.29p 38.78p 36.29p 37.79p 78186
15/01/2015 36.29p 37.54p 35.82p 36.29p 9290
14/01/2015 37.54p 38.13p 36.29p 36.29p 52863
13/01/2015 34.80p 37.01p 34.80p 36.79p 47002
12/01/2015 34.55p 35.30p 34.55p 34.80p 65413
09/01/2015 34.80p 35.30p 34.80p 34.80p 6314
08/01/2015 34.80p 35.30p 34.75p 34.80p 3029
07/01/2015 34.80p 34.80p 34.75p 34.80p 759
06/01/2015 35.05p 35.30p 34.31p 34.80p 10158
05/01/2015 33.81p 35.55p 33.81p 35.05p 40177
02/01/2015 33.81p 34.80p 33.81p 33.81p 4023
31/12/2014 33.81p 34.78p 33.61p 33.81p 6035
30/12/2014 32.81p 33.86p 32.81p 33.81p 49077
29/12/2014 32.81p 33.51p 32.81p 33.31p 10250
24/12/2014 32.81p 32.81p 32.81p 32.81p 0
23/12/2014 32.81p 33.61p 31.82p 32.81p 2772
22/12/2014 32.81p 33.61p 32.52p 32.81p 7040
19/12/2014 32.81p 33.81p 32.42p 32.81p 7431
18/12/2014 32.81p 32.81p 32.81p 32.81p 0
17/12/2014 32.81p 33.81p 31.82p 32.81p 22641
16/12/2014 33.31p 33.81p 32.42p 33.81p 17277
15/12/2014 33.31p 33.31p 32.81p 33.31p 11113
12/12/2014 33.31p 33.31p 32.32p 33.31p 0
11/12/2014 33.31p 33.91p 32.81p 33.31p 2294
10/12/2014 32.81p 33.81p 32.81p 33.31p 12873
09/12/2014 32.81p 33.81p 31.92p 32.81p 30271
08/12/2014 34.80p 34.80p 30.03p 32.81p 106407
05/12/2014 34.80p 34.95p 33.21p 34.80p 10555

*Close Price adjusted for both dividends and splits