Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/07/2022 9.75p 10.80p 9.71p 10.40p 781273
04/07/2022 9.75p 10.00p 9.50p 9.75p 220120
01/07/2022 10.13p 10.25p 9.65p 9.80p 1499116
30/06/2022 10.75p 11.00p 10.10p 10.13p 590536
29/06/2022 11.00p 11.15p 10.33p 10.40p 231976
28/06/2022 11.00p 11.25p 10.85p 11.00p 306615
27/06/2022 10.75p 11.50p 10.75p 11.00p 364175
24/06/2022 10.75p 11.00p 10.50p 10.75p 187128
23/06/2022 10.75p 11.00p 10.65p 10.75p 145986
22/06/2022 11.25p 11.25p 10.15p 10.75p 840574
21/06/2022 11.25p 11.25p 11.00p 11.25p 341697
20/06/2022 11.25p 11.25p 11.03p 11.25p 169600
17/06/2022 11.25p 11.25p 11.00p 11.25p 301778
16/06/2022 12.25p 12.50p 11.10p 11.25p 580707
15/06/2022 12.25p 12.50p 12.00p 12.10p 226657
14/06/2022 12.75p 12.75p 12.00p 12.30p 342109
13/06/2022 12.75p 13.00p 12.34p 12.65p 172884
10/06/2022 12.75p 12.75p 12.50p 12.75p 113141
09/06/2022 12.75p 12.75p 12.50p 12.50p 308536
08/06/2022 12.88p 13.00p 12.50p 12.55p 168289
07/06/2022 12.88p 12.94p 12.50p 12.88p 110317
06/06/2022 13.03p 13.25p 12.50p 12.80p 511312
03/06/2022 13.13p 13.13p 12.90p 13.10p 178019
02/06/2022 13.13p 13.13p 12.90p 13.10p 178019
01/06/2022 13.12p 13.12p 12.90p 13.10p 178019
31/05/2022 13.25p 13.25p 13.00p 13.12p 217228
30/05/2022 13.25p 13.25p 13.00p 13.25p 160971
27/05/2022 13.25p 13.25p 13.00p 13.25p 329556
26/05/2022 13.25p 13.25p 13.05p 13.25p 177683
25/05/2022 13.25p 13.50p 13.00p 13.25p 272822
24/05/2022 13.25p 13.50p 13.00p 13.25p 519266
23/05/2022 13.25p 13.50p 13.00p 13.25p 94398
20/05/2022 13.25p 13.40p 13.08p 13.25p 281935
19/05/2022 13.25p 13.25p 13.00p 13.25p 124619
18/05/2022 13.25p 13.25p 13.05p 13.25p 434945
17/05/2022 13.50p 14.00p 13.00p 13.25p 630642
16/05/2022 13.50p 13.80p 13.00p 13.00p 93222
13/05/2022 13.50p 14.00p 13.00p 13.50p 517562
12/05/2022 13.50p 14.00p 13.12p 13.50p 272821
11/05/2022 13.25p 14.00p 13.00p 13.50p 463444
10/05/2022 13.25p 13.50p 13.00p 13.25p 375763
09/05/2022 13.75p 14.00p 13.00p 13.25p 1522532
06/05/2022 14.25p 14.50p 13.63p 13.75p 1060146
05/05/2022 13.70p 14.50p 13.70p 14.25p 495384
04/05/2022 13.90p 14.00p 13.63p 13.70p 557468
03/05/2022 13.65p 14.00p 13.65p 14.00p 271841
02/05/2022 13.25p 14.00p 13.10p 13.65p 1624377
29/04/2022 13.25p 14.00p 13.10p 13.65p 1324377
28/04/2022 13.75p 13.80p 13.07p 13.25p 1987838
27/04/2022 14.25p 14.50p 13.58p 13.90p 694040
26/04/2022 14.25p 14.70p 14.00p 14.00p 846254
25/04/2022 16.00p 18.00p 13.53p 14.05p 4765554
22/04/2022 17.50p 18.00p 17.06p 17.50p 351396
21/04/2022 17.50p 18.00p 17.00p 17.50p 654533
20/04/2022 17.93p 18.00p 17.00p 17.50p 500499
19/04/2022 18.25p 18.25p 17.60p 17.60p 563027
18/04/2022 17.75p 18.93p 17.66p 18.25p 1467587
15/04/2022 17.75p 18.93p 17.66p 18.25p 1467587
14/04/2022 17.75p 18.93p 17.66p 18.25p 1467587
13/04/2022 16.40p 18.10p 16.40p 17.85p 1682355
12/04/2022 15.90p 16.50p 15.90p 16.40p 575256
11/04/2022 15.25p 16.50p 15.05p 15.90p 2487928
08/04/2022 14.75p 15.50p 14.50p 15.25p 690675
07/04/2022 14.75p 15.50p 14.50p 14.50p 1328016
06/04/2022 14.25p 15.00p 14.00p 14.75p 1693748
05/04/2022 14.50p 14.90p 14.00p 14.30p 570893
04/04/2022 14.75p 15.00p 14.00p 14.50p 765858
01/04/2022 14.75p 14.90p 14.55p 14.75p 95723
31/03/2022 14.00p 14.98p 14.00p 14.75p 604133
30/03/2022 14.25p 14.50p 13.50p 14.00p 928426
29/03/2022 13.75p 14.50p 13.75p 14.25p 761187
28/03/2022 13.65p 14.05p 13.51p 13.75p 403250
25/03/2022 13.60p 14.00p 13.33p 13.50p 399631
24/03/2022 13.65p 14.00p 13.28p 13.60p 205027
23/03/2022 13.75p 14.00p 13.30p 13.65p 371803
22/03/2022 13.90p 14.00p 13.50p 13.60p 567466
21/03/2022 13.75p 14.00p 13.50p 13.90p 369176
18/03/2022 13.40p 14.00p 13.37p 13.75p 329833
17/03/2022 13.25p 13.80p 13.25p 13.40p 9724474
16/03/2022 13.25p 13.35p 13.00p 13.25p 961153
15/03/2022 13.90p 14.00p 13.00p 13.30p 1084397
14/03/2022 14.25p 14.50p 13.90p 13.90p 415782
11/03/2022 14.75p 15.00p 14.00p 14.25p 518336
10/03/2022 14.75p 15.00p 14.42p 14.75p 541560
09/03/2022 15.00p 15.50p 14.50p 14.50p 1310274
08/03/2022 13.95p 15.45p 13.95p 14.50p 1449036
07/03/2022 14.05p 14.30p 13.50p 13.95p 1189687
04/03/2022 14.65p 14.65p 13.41p 13.60p 946584
03/03/2022 15.40p 15.70p 14.50p 14.65p 1382422
02/03/2022 14.65p 15.80p 14.55p 15.10p 1171667
01/03/2022 14.40p 15.00p 14.30p 14.65p 405635
28/02/2022 14.75p 15.00p 14.14p 14.40p 2022160
25/02/2022 14.50p 15.00p 14.41p 14.50p 714156
24/02/2022 14.60p 15.00p 14.30p 14.60p 1094619
23/02/2022 14.75p 15.00p 14.63p 14.75p 589878
22/02/2022 14.75p 15.00p 14.50p 14.75p 715745
21/02/2022 15.75p 16.00p 14.50p 14.75p 765591
18/02/2022 15.50p 16.40p 15.50p 15.75p 584748
17/02/2022 15.50p 15.90p 15.27p 15.50p 345284
16/02/2022 14.75p 15.86p 14.75p 15.50p 1243132
15/02/2022 14.40p 15.00p 14.24p 14.75p 415751
14/02/2022 14.25p 14.80p 14.05p 14.40p 728854
11/02/2022 14.25p 14.50p 13.80p 14.25p 587195
10/02/2022 14.00p 14.50p 13.50p 14.25p 417094
09/02/2022 13.50p 14.50p 13.50p 14.00p 564421
08/02/2022 13.50p 14.00p 13.15p 13.50p 376121
07/02/2022 13.00p 13.20p 12.80p 13.00p 2104043
04/02/2022 13.25p 13.58p 12.88p 13.00p 472613
03/02/2022 12.90p 13.69p 12.90p 13.25p 1991956
02/02/2022 11.90p 13.10p 11.50p 12.90p 2142655
01/02/2022 10.80p 12.29p 10.80p 11.90p 3229369
31/01/2022 11.25p 11.50p 10.55p 10.90p 4098760
28/01/2022 11.95p 11.99p 11.00p 11.25p 3126177
27/01/2022 12.65p 12.65p 11.80p 12.10p 1117700
26/01/2022 12.70p 12.80p 12.50p 12.65p 673610
25/01/2022 12.85p 12.85p 12.60p 12.80p 926812
24/01/2022 12.90p 13.30p 12.60p 12.85p 1055603
21/01/2022 13.15p 13.30p 12.66p 12.90p 2546404
20/01/2022 13.50p 14.00p 13.06p 13.15p 1147200
19/01/2022 13.80p 13.80p 13.00p 13.10p 1858382
18/01/2022 14.00p 14.20p 13.61p 13.62p 1769250
17/01/2022 14.00p 14.18p 13.80p 13.90p 572512
14/01/2022 13.95p 14.20p 13.86p 14.00p 355201
13/01/2022 13.95p 14.15p 13.95p 13.95p 115285
12/01/2022 14.10p 14.10p 13.70p 13.95p 330183
10/01/2022 14.75p 14.75p 13.50p 13.70p 1541900
07/01/2022 15.00p 15.00p 14.16p 14.50p 506877
06/01/2022 15.25p 15.50p 14.30p 15.00p 508206
05/01/2022 15.25p 15.50p 15.00p 15.44p 286832
04/01/2022 14.50p 15.53p 14.00p 15.25p 656956
31/12/2021 14.50p 14.85p 14.21p 14.50p 197691
30/12/2021 14.25p 15.00p 14.00p 15.00p 222422
29/12/2021 14.60p 14.60p 14.00p 14.25p 607475
24/12/2021 14.60p 15.00p 14.00p 14.60p 357676
23/12/2021 14.00p 14.80p 13.84p 14.00p 615594
22/12/2021 14.15p 14.25p 13.84p 14.00p 140807
21/12/2021 14.15p 14.28p 13.80p 14.15p 606454
20/12/2021 14.15p 14.40p 13.80p 14.28p 325456
17/12/2021 14.00p 14.25p 13.80p 14.15p 1176103
16/12/2021 13.15p 14.70p 13.00p 14.00p 2735457
15/12/2021 13.60p 13.80p 12.95p 13.10p 1781129
14/12/2021 14.20p 14.40p 13.82p 13.95p 729483
13/12/2021 14.50p 14.50p 14.03p 14.10p 1077730
10/12/2021 14.65p 15.00p 14.30p 14.50p 890144
09/12/2021 14.75p 14.80p 14.50p 14.75p 209978
08/12/2021 14.75p 15.00p 14.56p 14.75p 135538
07/12/2021 14.65p 15.00p 14.10p 14.80p 1419394
06/12/2021 14.75p 14.75p 14.25p 14.40p 1034319
03/12/2021 15.15p 15.23p 14.55p 14.75p 1202045
02/12/2021 15.25p 15.60p 15.00p 15.25p 813446
01/12/2021 14.25p 16.20p 14.00p 15.25p 1436737
30/11/2021 14.75p 15.00p 13.85p 14.25p 2711548
29/11/2021 14.50p 15.33p 13.12p 14.40p 6532343
26/11/2021 17.25p 17.50p 16.30p 16.65p 1008861
25/11/2021 17.50p 18.38p 17.06p 17.25p 1184285
24/11/2021 17.60p 17.87p 17.10p 17.50p 151088
23/11/2021 18.15p 18.15p 17.00p 17.60p 948504
22/11/2021 17.50p 18.56p 17.00p 17.00p 1197395
19/11/2021 18.05p 18.05p 17.50p 17.50p 344593
18/11/2021 17.10p 18.14p 17.00p 18.05p 2516930
17/11/2021 17.10p 17.17p 16.90p 17.00p 1435530
16/11/2021 17.15p 17.70p 17.00p 17.10p 1924737
15/11/2021 16.90p 17.30p 16.80p 17.15p 557257
12/11/2021 17.10p 17.32p 16.90p 16.90p 1368722
11/11/2021 16.50p 17.26p 16.50p 17.10p 3315683
10/11/2021 16.50p 16.70p 16.44p 16.50p 2204590
09/11/2021 16.50p 16.60p 16.36p 16.50p 269686
08/11/2021 16.50p 16.70p 16.37p 16.50p 373176
05/11/2021 16.65p 16.80p 16.00p 16.70p 653063
04/11/2021 16.05p 16.80p 16.05p 16.50p 1148877
03/11/2021 16.75p 17.00p 15.70p 16.10p 1918504
02/11/2021 17.25p 17.30p 16.20p 16.70p 1798188
01/11/2021 17.40p 17.40p 17.20p 17.25p 820501
29/10/2021 17.85p 18.00p 17.20p 17.40p 582751
28/10/2021 18.25p 18.50p 17.50p 18.02p 1050588
27/10/2021 18.00p 18.50p 17.50p 18.02p 2857336
26/10/2021 17.95p 18.50p 17.50p 17.60p 856727
25/10/2021 17.40p 17.95p 17.13p 17.95p 2185060
22/10/2021 19.50p 21.00p 17.11p 17.50p 6252409
21/10/2021 21.75p 22.00p 20.67p 20.75p 751986
20/10/2021 21.75p 22.00p 21.00p 21.70p 1050754
19/10/2021 20.75p 22.00p 20.50p 21.00p 1505659
18/10/2021 21.13p 21.50p 20.50p 20.75p 498820
15/10/2021 21.13p 21.30p 20.75p 21.13p 937230
14/10/2021 21.13p 21.50p 20.55p 21.25p 930782
13/10/2021 20.87p 22.80p 20.50p 21.13p 1983497
12/10/2021 19.00p 23.00p 19.00p 21.00p 11176415
11/10/2021 15.90p 18.50p 15.90p 18.25p 2208815
08/10/2021 15.70p 16.30p 15.40p 15.80p 1372293
07/10/2021 15.30p 16.04p 15.30p 15.70p 1504668
06/10/2021 15.35p 15.50p 15.00p 15.20p 1236129
05/10/2021 15.60p 15.60p 15.25p 15.50p 1386247
04/10/2021 16.25p 16.50p 15.30p 15.50p 1245946
01/10/2021 15.85p 16.10p 15.50p 15.92p 2535071
30/09/2021 16.10p 16.20p 15.50p 15.90p 1238302
29/09/2021 16.10p 16.19p 15.90p 15.90p 453475
28/09/2021 16.15p 16.90p 16.00p 16.00p 605921
27/09/2021 16.80p 17.00p 16.10p 16.12p 792966
24/09/2021 17.15p 17.50p 16.50p 16.80p 445628
23/09/2021 16.90p 17.49p 16.80p 17.24p 942901

*Close Price adjusted for both dividends and splits