Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/02/2014 44.25p 44.25p 43.75p 44.25p 17599
19/02/2014 44.25p 44.75p 44.25p 44.25p 3520
18/02/2014 44.25p 45.74p 44.16p 44.75p 49106
17/02/2014 44.25p 44.75p 44.16p 44.25p 3602
14/02/2014 44.75p 44.75p 44.00p 44.75p 56772
13/02/2014 45.24p 45.24p 44.57p 44.75p 1006
12/02/2014 45.24p 45.74p 45.14p 45.24p 6058
11/02/2014 45.24p 46.73p 45.12p 45.24p 58731
10/02/2014 43.75p 45.74p 43.75p 45.74p 107834
07/02/2014 43.75p 44.50p 43.75p 43.75p 6336
06/02/2014 43.75p 44.55p 43.75p 43.75p 26164
05/02/2014 43.75p 44.75p 43.35p 43.75p 36197
04/02/2014 41.76p 44.75p 41.76p 43.75p 37139
03/02/2014 41.76p 44.75p 40.77p 41.76p 176677
31/01/2014 39.28p 41.76p 39.28p 40.77p 26008
30/01/2014 37.29p 39.77p 36.79p 39.28p 43507
29/01/2014 35.80p 38.13p 35.80p 37.29p 423769
28/01/2014 35.30p 36.79p 34.80p 35.80p 85281
27/01/2014 34.31p 35.80p 33.41p 34.31p 37031
24/01/2014 34.31p 34.80p 32.96p 34.31p 32965
23/01/2014 33.31p 34.31p 32.81p 34.31p 29687
22/01/2014 33.81p 34.31p 31.82p 32.81p 102381
21/01/2014 33.81p 34.06p 33.06p 33.81p 21691
20/01/2014 33.81p 33.81p 32.81p 33.81p 5028
17/01/2014 32.81p 33.56p 31.92p 32.81p 15988
16/01/2014 32.81p 33.21p 31.92p 32.81p 3360
15/01/2014 32.81p 33.31p 32.81p 32.81p 9951
14/01/2014 34.31p 34.31p 31.82p 32.81p 33033
13/01/2014 34.31p 34.31p 33.06p 34.31p 1169
10/01/2014 34.31p 34.80p 32.81p 34.31p 30748
09/01/2014 34.31p 34.31p 33.81p 33.81p 9608
08/01/2014 34.31p 35.80p 33.81p 34.31p 26234
07/01/2014 33.81p 34.80p 32.81p 34.31p 23130
06/01/2014 33.31p 34.80p 33.06p 33.81p 27364
03/01/2014 33.31p 33.31p 32.91p 33.31p 22628
02/01/2014 33.31p 33.31p 32.81p 33.31p 19409
31/12/2013 33.31p 33.81p 32.81p 33.31p 4711
30/12/2013 34.31p 34.31p 31.82p 33.31p 21542
27/12/2013 34.31p 34.68p 34.31p 34.31p 5517
24/12/2013 34.31p 34.31p 33.06p 34.31p 1620
23/12/2013 34.31p 34.80p 32.81p 34.31p 23332
20/12/2013 34.68p 34.68p 33.31p 34.31p 2011
19/12/2013 34.68p 34.68p 33.56p 34.68p 0
18/12/2013 34.68p 34.68p 33.56p 34.68p 12044
17/12/2013 34.68p 34.80p 33.56p 34.68p 5833
16/12/2013 34.80p 34.80p 33.81p 34.68p 5351
13/12/2013 34.80p 34.80p 33.81p 34.80p 54583
12/12/2013 36.79p 36.79p 32.31p 34.80p 85346
11/12/2013 36.79p 37.78p 36.54p 36.79p 0
10/12/2013 36.54p 37.78p 36.54p 36.79p 29692
09/12/2013 36.54p 37.29p 36.19p 36.79p 52884
06/12/2013 37.29p 38.28p 36.39p 36.54p 1322892
05/12/2013 37.29p 37.79p 36.79p 37.29p 3061
04/12/2013 35.80p 38.28p 35.80p 37.29p 98053
03/12/2013 35.30p 36.19p 35.30p 35.30p 314775
02/12/2013 35.30p 36.29p 35.05p 35.30p 1847200
29/11/2013 35.55p 35.80p 33.81p 35.05p 72256
28/11/2013 36.29p 36.79p 34.80p 35.55p 56176
27/11/2013 34.80p 35.30p 33.81p 34.80p 14079
26/11/2013 35.80p 35.80p 34.80p 34.80p 23130
25/11/2013 35.80p 36.05p 34.88p 35.80p 16837
22/11/2013 37.29p 37.29p 35.80p 35.80p 50357
21/11/2013 38.03p 38.03p 36.83p 37.29p 27978
20/11/2013 38.03p 38.03p 37.35p 38.03p 1034
19/11/2013 38.03p 38.53p 37.35p 38.03p 1999
18/11/2013 38.53p 39.77p 37.29p 38.53p 67507
15/11/2013 38.78p 38.78p 37.54p 38.53p 13074
14/11/2013 38.78p 40.52p 37.79p 38.78p 25495
13/11/2013 39.53p 39.53p 38.78p 38.78p 3017
12/11/2013 40.27p 41.76p 39.53p 39.53p 72566
11/11/2013 40.27p 40.77p 39.77p 40.27p 4430
08/11/2013 42.51p 43.58p 39.77p 40.77p 67531
07/11/2013 44.25p 44.75p 42.51p 42.51p 62919
06/11/2013 42.26p 42.76p 41.76p 41.76p 3017
05/11/2013 42.26p 42.26p 41.76p 42.26p 13003
04/11/2013 43.25p 44.75p 41.76p 42.26p 23503
01/11/2013 43.25p 43.75p 41.76p 43.25p 52328
31/10/2013 43.25p 44.75p 41.86p 43.25p 31075
30/10/2013 43.01p 43.75p 41.81p 43.25p 11880
29/10/2013 41.76p 43.01p 41.66p 43.01p 5182
28/10/2013 42.26p 45.49p 39.53p 41.76p 0
25/10/2013 41.02p 45.49p 39.53p 42.26p 138996
24/10/2013 39.28p 39.87p 39.08p 39.53p 52040
23/10/2013 39.28p 39.77p 38.78p 39.28p 96207
22/10/2013 39.28p 39.28p 38.98p 39.28p 10848
21/10/2013 39.28p 39.77p 38.88p 39.28p 14450
18/10/2013 39.03p 39.77p 38.78p 39.28p 69225
17/10/2013 38.53p 39.77p 38.53p 39.03p 27656
16/10/2013 38.53p 39.77p 37.91p 38.53p 17599
15/10/2013 39.28p 39.28p 37.79p 38.53p 17679
14/10/2013 39.28p 39.77p 37.79p 38.78p 66057
11/10/2013 39.28p 41.76p 38.78p 39.28p 16091
10/10/2013 39.77p 40.77p 37.79p 39.28p 13138
09/10/2013 39.28p 39.77p 37.79p 39.77p 16495
08/10/2013 39.03p 39.67p 39.03p 39.28p 4023
07/10/2013 39.77p 40.77p 37.79p 39.03p 25576
04/10/2013 39.77p 40.07p 38.78p 39.77p 2215
03/10/2013 39.77p 39.77p 38.83p 39.77p 20272
02/10/2013 39.77p 39.77p 39.77p 39.77p 1971
01/10/2013 40.27p 40.32p 38.78p 39.77p 28038
30/09/2013 41.02p 42.26p 39.80p 40.27p 12300
27/09/2013 41.02p 42.76p 39.90p 41.02p 0
26/09/2013 41.02p 42.76p 39.90p 41.02p 0
25/09/2013 41.02p 42.76p 39.90p 41.02p 45117
24/09/2013 41.02p 42.76p 39.77p 41.02p 17819
23/09/2013 40.02p 41.76p 39.77p 41.02p 77697
20/09/2013 41.51p 41.51p 39.77p 40.02p 43142
19/09/2013 40.27p 42.76p 40.27p 41.51p 371202
18/09/2013 40.52p 40.67p 40.02p 40.27p 13577
17/09/2013 41.76p 41.76p 39.77p 40.52p 28419
16/09/2013 41.76p 41.76p 40.97p 41.76p 10993
13/09/2013 41.27p 41.76p 39.77p 41.76p 70168
12/09/2013 42.01p 43.13p 40.77p 41.27p 31800
11/09/2013 46.24p 46.69p 40.27p 42.01p 65748
10/09/2013 50.22p 50.22p 44.99p 46.24p 82939
09/09/2013 51.71p 51.71p 49.72p 50.22p 45941
06/09/2013 54.44p 54.44p 51.71p 51.71p 33857
05/09/2013 55.19p 55.68p 53.70p 54.44p 45593
04/09/2013 54.44p 58.67p 53.70p 55.19p 117637
03/09/2013 51.71p 58.67p 51.71p 54.44p 115903
02/09/2013 49.72p 52.70p 49.72p 51.21p 33464
30/08/2013 49.22p 50.22p 49.22p 49.72p 5750
29/08/2013 49.22p 51.71p 48.23p 49.72p 57607
28/08/2013 48.48p 50.84p 47.73p 49.22p 79181
27/08/2013 44.25p 48.72p 44.25p 48.48p 116540
23/08/2013 44.25p 45.74p 43.95p 45.74p 9854
22/08/2013 44.75p 45.74p 42.76p 44.25p 65505
21/08/2013 46.73p 47.53p 43.75p 44.75p 30745
20/08/2013 46.73p 47.73p 45.99p 46.73p 42892
19/08/2013 42.26p 47.73p 42.26p 46.73p 148737
16/08/2013 38.28p 42.26p 37.79p 42.26p 129188
15/08/2013 38.78p 41.76p 37.29p 38.28p 26339
14/08/2013 37.29p 38.28p 36.69p 37.29p 22496
13/08/2013 38.28p 38.71p 37.76p 38.28p 75720
12/08/2013 33.06p 39.77p 33.06p 38.28p 239937
09/08/2013 28.34p 33.81p 27.97p 33.06p 142395
08/08/2013 28.34p 28.34p 27.99p 28.34p 28341
07/08/2013 28.34p 29.83p 27.84p 28.34p 82952
06/08/2013 28.34p 28.34p 27.84p 28.34p 32297
05/08/2013 28.34p 28.34p 27.84p 28.34p 88179
02/08/2013 29.83p 29.83p 27.84p 28.34p 25142
01/08/2013 29.83p 29.83p 28.04p 29.83p 27989
31/07/2013 30.33p 30.33p 29.73p 29.83p 8126
30/07/2013 30.33p 30.33p 29.73p 30.33p 1006
29/07/2013 30.33p 30.33p 28.84p 30.33p 1016
26/07/2013 31.32p 31.32p 29.71p 30.33p 51229
25/07/2013 33.81p 35.50p 29.83p 31.32p 150491
24/07/2013 27.10p 35.50p 27.10p 33.81p 133642
23/07/2013 25.11p 29.33p 25.11p 27.10p 146680
22/07/2013 24.36p 25.85p 24.36p 25.11p 48719
19/07/2013 25.36p 25.36p 24.36p 24.36p 10368
18/07/2013 20.51p 25.36p 20.38p 25.36p 234248
17/07/2013 20.01p 20.51p 19.89p 20.38p 788859
16/07/2013 19.76p 20.01p 19.39p 20.01p 45336
15/07/2013 19.89p 19.89p 18.89p 19.76p 169646
12/07/2013 19.89p 19.89p 18.89p 18.89p 54006
11/07/2013 19.89p 19.89p 18.99p 19.89p 10057
10/07/2013 19.89p 19.89p 18.89p 19.89p 5933
09/07/2013 19.89p 19.89p 18.89p 19.89p 16559
08/07/2013 21.63p 21.63p 17.90p 19.89p 91561
05/07/2013 21.63p 21.63p 20.33p 21.63p 57268
04/07/2013 22.12p 22.12p 21.38p 21.63p 30673
03/07/2013 22.00p 22.12p 21.88p 22.12p 23465
02/07/2013 24.61p 24.61p 21.88p 22.00p 160757
01/07/2013 24.61p 24.61p 24.56p 24.61p 3770
28/06/2013 23.74p 24.61p 22.87p 24.61p 60064
27/06/2013 29.96p 29.96p 22.99p 23.74p 219691
26/06/2013 30.83p 30.83p 29.96p 29.96p 70699
25/06/2013 33.81p 33.81p 30.33p 30.83p 205458
24/06/2013 33.81p 33.81p 32.32p 33.81p 13763
21/06/2013 32.32p 33.81p 32.32p 33.81p 20799
20/06/2013 34.55p 34.55p 32.32p 32.32p 66880
19/06/2013 34.55p 34.55p 33.81p 34.55p 11465
18/06/2013 34.55p 34.55p 33.86p 34.55p 26104
17/06/2013 34.55p 34.55p 33.86p 34.55p 21246
14/06/2013 34.31p 34.55p 33.81p 34.55p 4721
13/06/2013 34.80p 34.80p 33.31p 34.31p 44111
12/06/2013 35.30p 35.30p 33.81p 34.80p 42354
11/06/2013 38.78p 38.78p 35.30p 35.30p 38192
10/06/2013 38.78p 38.78p 38.58p 38.78p 5961
07/06/2013 38.28p 38.78p 36.79p 38.78p 11318
06/06/2013 40.77p 40.77p 37.79p 38.78p 18652
05/06/2013 40.77p 40.77p 39.77p 40.77p 8596
04/06/2013 41.27p 41.27p 39.77p 40.77p 5732
03/06/2013 41.27p 41.27p 39.77p 41.27p 6243
31/05/2013 43.25p 43.75p 38.75p 41.27p 8941952
30/05/2013 43.75p 43.75p 41.76p 43.75p 186560
29/05/2013 43.25p 44.75p 42.26p 43.75p 24955
28/05/2013 39.53p 43.75p 39.53p 42.26p 97587
24/05/2013 39.03p 39.53p 38.78p 39.53p 45942
23/05/2013 38.53p 38.56p 38.28p 38.53p 26851
22/05/2013 38.28p 38.61p 38.28p 38.53p 51306
21/05/2013 38.28p 38.28p 37.79p 38.28p 20004
20/05/2013 38.28p 38.53p 37.79p 38.28p 27005
17/05/2013 38.28p 38.28p 37.79p 38.28p 58758
16/05/2013 38.28p 38.28p 37.89p 38.28p 12442
15/05/2013 38.53p 38.53p 36.51p 38.28p 27467
14/05/2013 38.53p 38.58p 38.53p 38.53p 2162
13/05/2013 38.03p 38.53p 37.99p 38.53p 38844
10/05/2013 40.77p 40.77p 36.29p 38.03p 181415

*Close Price adjusted for both dividends and splits