Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/12/2014 34.80p 35.80p 33.21p 34.80p 81084
03/12/2014 34.80p 34.80p 34.80p 34.80p 0
02/12/2014 37.29p 38.33p 34.80p 34.80p 65687
01/12/2014 36.79p 36.79p 34.80p 35.30p 22454
28/11/2014 36.79p 36.79p 35.40p 36.79p 9109
27/11/2014 36.79p 38.78p 34.80p 36.79p 30418
26/11/2014 36.79p 37.45p 36.79p 36.79p 9478
25/11/2014 37.29p 37.29p 35.80p 36.79p 16091
24/11/2014 37.29p 39.77p 35.30p 37.29p 101573
21/11/2014 37.29p 38.18p 36.29p 37.29p 2514
20/11/2014 36.79p 38.28p 36.79p 37.29p 28676
19/11/2014 36.79p 38.18p 36.79p 36.79p 9348
18/11/2014 36.79p 38.38p 36.79p 36.79p 16765
17/11/2014 34.80p 38.28p 33.91p 35.30p 52478
14/11/2014 34.80p 35.20p 33.91p 34.80p 11404
13/11/2014 34.80p 35.20p 34.80p 34.80p 2840
12/11/2014 37.79p 37.79p 34.80p 34.80p 31842
11/11/2014 38.78p 38.78p 36.79p 37.79p 9554
10/11/2014 38.78p 38.78p 38.78p 38.78p 0
07/11/2014 38.78p 39.08p 38.28p 38.78p 7106
06/11/2014 38.78p 38.78p 38.78p 38.78p 1006
05/11/2014 40.27p 40.27p 38.78p 38.78p 13577
04/11/2014 40.27p 40.27p 38.78p 40.27p 7040
03/11/2014 41.27p 41.27p 39.77p 40.27p 18998
31/10/2014 41.27p 41.71p 39.77p 41.27p 38216
30/10/2014 41.27p 41.27p 41.27p 41.27p 0
29/10/2014 41.76p 41.76p 41.27p 41.27p 555
28/10/2014 40.77p 43.25p 39.77p 39.77p 144963
27/10/2014 38.66p 39.28p 38.66p 39.28p 5028
24/10/2014 39.77p 39.77p 38.66p 38.66p 30170
23/10/2014 39.77p 39.77p 39.28p 39.77p 5028
22/10/2014 36.54p 40.77p 36.54p 39.77p 201910
21/10/2014 36.79p 37.29p 35.85p 36.54p 13732
20/10/2014 36.79p 36.99p 36.79p 36.79p 2011
17/10/2014 35.80p 36.99p 35.80p 36.79p 14463
16/10/2014 37.04p 37.14p 36.80p 37.04p 3705
15/10/2014 38.03p 38.03p 35.80p 37.04p 21940
14/10/2014 38.03p 38.03p 38.03p 38.03p 0
13/10/2014 38.03p 38.03p 37.79p 38.03p 5531
10/10/2014 37.54p 38.03p 36.79p 38.03p 31577
09/10/2014 38.28p 38.28p 37.79p 38.03p 18197
08/10/2014 38.28p 38.28p 37.79p 38.28p 12799
07/10/2014 38.78p 40.17p 37.79p 38.28p 21594
06/10/2014 38.78p 38.78p 35.30p 37.29p 45278
03/10/2014 40.27p 40.27p 37.79p 38.78p 14847
02/10/2014 40.27p 40.75p 39.87p 40.27p 17851
01/10/2014 44.25p 44.25p 40.27p 40.27p 26093
30/09/2014 44.75p 44.75p 43.75p 44.25p 5531
29/09/2014 45.24p 45.24p 43.75p 44.75p 23721
26/09/2014 45.74p 45.74p 45.74p 45.74p 0
25/09/2014 46.24p 46.24p 45.64p 45.74p 10560
24/09/2014 46.73p 46.90p 46.73p 46.73p 6236
23/09/2014 46.73p 46.73p 45.74p 46.73p 10579
22/09/2014 47.23p 47.23p 46.73p 47.23p 3356
19/09/2014 47.23p 47.31p 46.73p 47.23p 8385
18/09/2014 47.23p 47.31p 46.73p 47.23p 29467
17/09/2014 48.23p 48.23p 46.88p 48.23p 5028
16/09/2014 48.23p 49.72p 46.73p 46.73p 6839
15/09/2014 48.23p 48.72p 48.23p 48.23p 6134
12/09/2014 48.23p 48.62p 48.23p 48.23p 2337
11/09/2014 48.23p 48.23p 46.73p 48.23p 1845
10/09/2014 49.72p 49.72p 46.73p 48.23p 9659
09/09/2014 48.23p 48.62p 48.23p 48.23p 12068
08/09/2014 49.35p 49.62p 47.98p 48.23p 17010
05/09/2014 50.22p 50.22p 47.73p 49.35p 25524
04/09/2014 52.95p 52.95p 49.82p 50.22p 70395
03/09/2014 53.20p 53.20p 51.71p 52.95p 50284
02/09/2014 53.20p 53.20p 53.00p 53.20p 3750
01/09/2014 53.20p 53.50p 52.70p 53.20p 40233
29/08/2014 53.70p 53.70p 52.70p 53.20p 25657
28/08/2014 54.69p 54.69p 52.70p 53.70p 5028
27/08/2014 55.19p 56.08p 52.70p 54.69p 21604
26/08/2014 55.19p 55.19p 52.70p 53.20p 52490

*Close Price adjusted for both dividends and splits