Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2021 16.75p 17.00p 16.50p 16.90p 1133087
21/09/2021 16.20p 17.00p 15.60p 16.75p 937070
20/09/2021 16.10p 16.40p 15.70p 16.00p 2137141
17/09/2021 16.90p 17.08p 15.66p 16.84p 4585146
16/09/2021 17.30p 17.35p 16.50p 16.86p 1103322
15/09/2021 17.30p 18.00p 17.00p 17.40p 918582
14/09/2021 18.25p 18.25p 17.00p 17.30p 2871835
13/09/2021 18.75p 19.00p 18.05p 18.20p 4855572
10/09/2021 18.75p 18.75p 18.50p 18.75p 522160
09/09/2021 18.60p 19.00p 18.50p 18.75p 441342
08/09/2021 19.00p 19.00p 18.50p 18.60p 490275
07/09/2021 19.50p 19.80p 18.80p 19.00p 837400
06/09/2021 19.65p 20.00p 19.20p 19.50p 194290
03/09/2021 19.75p 19.75p 19.10p 19.50p 1228406
02/09/2021 19.75p 20.00p 19.25p 19.50p 1132187
01/09/2021 19.75p 19.98p 19.50p 19.75p 1321536
31/08/2021 19.35p 20.48p 19.20p 20.00p 1196229
27/08/2021 18.80p 19.50p 18.60p 19.35p 765941
26/08/2021 18.85p 19.19p 18.30p 18.70p 721586
25/08/2021 18.75p 19.20p 18.50p 18.85p 328626
24/08/2021 18.75p 19.00p 18.55p 19.00p 461630
23/08/2021 19.10p 19.42p 18.70p 18.80p 603086
20/08/2021 19.25p 19.50p 18.70p 19.00p 636261
19/08/2021 19.25p 19.50p 19.00p 19.00p 390224
18/08/2021 19.50p 19.50p 19.40p 19.40p 399818
17/08/2021 19.85p 19.85p 19.30p 19.40p 1235552
16/08/2021 19.75p 20.00p 19.51p 19.70p 679787
13/08/2021 19.90p 20.20p 19.50p 19.72p 545281
12/08/2021 19.75p 20.00p 19.50p 19.80p 794941
11/08/2021 20.10p 20.50p 19.56p 19.75p 1024308
10/08/2021 19.80p 20.25p 19.71p 20.10p 226656
09/08/2021 20.63p 20.70p 19.80p 20.00p 470215
06/08/2021 20.87p 21.50p 20.10p 21.00p 792920
05/08/2021 20.13p 21.25p 20.10p 21.25p 1026227
04/08/2021 19.60p 20.25p 19.50p 19.80p 1034947
03/08/2021 19.40p 20.00p 19.22p 19.60p 873714
02/08/2021 19.45p 19.90p 19.32p 19.80p 384580
30/07/2021 19.25p 19.75p 19.20p 19.45p 339874
29/07/2021 19.25p 19.80p 19.00p 19.50p 1701719
28/07/2021 19.60p 19.60p 18.70p 18.70p 4501472
27/07/2021 20.00p 20.00p 19.44p 19.75p 1521377
26/07/2021 20.00p 20.11p 19.50p 20.00p 673669
23/07/2021 20.00p 20.50p 19.70p 20.00p 429860
22/07/2021 20.00p 20.50p 19.50p 19.82p 393005
21/07/2021 19.65p 20.00p 19.51p 20.00p 758425
20/07/2021 19.65p 20.50p 19.50p 19.74p 1575291
19/07/2021 21.00p 21.00p 19.50p 19.65p 1157169
16/07/2021 21.25p 21.50p 20.60p 21.00p 492503
15/07/2021 21.25p 21.75p 20.80p 21.25p 676670
14/07/2021 20.25p 21.46p 19.80p 21.25p 868605
13/07/2021 20.50p 20.69p 20.00p 20.10p 636165
12/07/2021 20.63p 21.00p 20.25p 20.50p 216691
09/07/2021 21.38p 21.75p 20.25p 20.63p 903045
08/07/2021 21.50p 21.75p 21.00p 21.38p 601730
07/07/2021 20.50p 22.38p 20.40p 21.20p 3101000
06/07/2021 19.50p 20.30p 19.48p 20.25p 478940
05/07/2021 19.40p 19.80p 19.20p 19.62p 461160
02/07/2021 19.30p 19.94p 19.20p 19.52p 929653
01/07/2021 19.30p 19.60p 19.15p 19.30p 651170
30/06/2021 19.65p 19.80p 19.20p 19.42p 697475
29/06/2021 19.75p 20.20p 19.50p 20.00p 835998
28/06/2021 19.00p 20.45p 19.00p 19.70p 2094200
25/06/2021 18.75p 19.30p 18.60p 19.00p 2572289
24/06/2021 18.90p 19.20p 18.68p 18.80p 2412147
23/06/2021 19.10p 19.18p 18.78p 18.94p 1380539
22/06/2021 19.50p 19.90p 19.00p 19.10p 2686697
21/06/2021 19.88p 20.25p 19.32p 19.60p 1826513
18/06/2021 20.50p 20.75p 19.60p 19.88p 1236337
17/06/2021 21.13p 21.13p 20.00p 20.50p 923038
16/06/2021 21.00p 22.00p 20.75p 20.90p 473811
15/06/2021 20.75p 21.80p 20.65p 21.00p 1780300
14/06/2021 21.10p 22.20p 20.72p 21.00p 680188
11/06/2021 20.75p 21.50p 20.70p 21.10p 349261
10/06/2021 20.98p 21.18p 20.50p 21.05p 910529
09/06/2021 21.25p 21.40p 20.50p 21.05p 1652795
08/06/2021 21.25p 21.50p 21.00p 21.40p 832429
07/06/2021 21.35p 21.50p 21.01p 21.25p 826038
04/06/2021 21.25p 21.50p 21.01p 21.35p 1399010
03/06/2021 22.00p 22.00p 20.30p 20.30p 1645436
02/06/2021 22.75p 23.00p 21.60p 22.00p 881712
01/06/2021 22.62p 23.00p 22.00p 23.00p 1782097
28/05/2021 22.75p 23.00p 22.25p 22.50p 692742
27/05/2021 22.88p 23.90p 22.11p 23.90p 3246429
26/05/2021 20.38p 22.50p 20.38p 22.38p 2327662
25/05/2021 21.75p 22.00p 20.00p 20.50p 5584429
24/05/2021 22.00p 23.10p 21.50p 22.05p 1473145
21/05/2021 22.38p 22.60p 21.60p 22.00p 2610373
20/05/2021 22.75p 23.00p 22.10p 22.38p 2494494
19/05/2021 23.25p 23.50p 22.50p 22.60p 1267435
18/05/2021 22.50p 24.00p 22.45p 23.10p 2184866
17/05/2021 22.13p 22.75p 21.75p 22.25p 1604447
14/05/2021 22.00p 22.40p 21.30p 21.80p 967622
13/05/2021 22.75p 22.75p 21.50p 22.00p 1361337
12/05/2021 22.75p 22.86p 22.50p 22.50p 428489
11/05/2021 23.50p 23.73p 22.50p 22.90p 1046947
10/05/2021 22.25p 24.00p 22.25p 23.70p 6066852
07/05/2021 21.50p 22.50p 21.37p 22.50p 3210419
06/05/2021 20.75p 21.90p 20.05p 21.90p 1577829
05/05/2021 21.13p 21.20p 20.61p 20.75p 528167
04/05/2021 20.60p 22.00p 20.60p 21.00p 1377803
30/04/2021 20.60p 21.50p 20.24p 21.50p 950207
29/04/2021 20.60p 21.00p 20.24p 20.60p 862616
28/04/2021 20.98p 21.20p 20.25p 21.00p 1522659
27/04/2021 20.87p 21.20p 20.50p 21.05p 1971121
26/04/2021 21.25p 21.50p 20.50p 20.87p 546718
23/04/2021 21.13p 21.50p 21.00p 21.25p 641342
22/04/2021 20.75p 21.50p 20.50p 21.30p 1579005
21/04/2021 20.25p 21.25p 19.70p 21.00p 4125279
20/04/2021 21.25p 21.35p 19.70p 20.00p 1679958
19/04/2021 21.63p 22.25p 21.00p 21.40p 1668552
16/04/2021 21.13p 22.00p 21.00p 22.00p 542690
15/04/2021 20.75p 21.20p 20.05p 20.85p 694983
14/04/2021 20.25p 21.00p 20.03p 21.00p 892801
13/04/2021 20.75p 21.00p 20.00p 20.50p 768054
12/04/2021 21.00p 21.50p 20.50p 21.00p 943174
09/04/2021 21.00p 21.50p 20.50p 21.50p 1831298
08/04/2021 20.65p 21.50p 20.50p 21.50p 823139
07/04/2021 21.25p 21.50p 20.50p 20.70p 1091865
06/04/2021 21.25p 21.48p 20.25p 21.00p 1224631
01/04/2021 20.25p 21.90p 20.00p 21.00p 2387061
31/03/2021 20.50p 20.50p 19.15p 19.75p 2346787
30/03/2021 22.25p 22.25p 20.11p 21.00p 1328938
29/03/2021 21.65p 21.70p 21.00p 21.50p 726502
26/03/2021 21.65p 22.00p 21.50p 21.80p 390047
25/03/2021 22.15p 22.25p 21.00p 22.00p 493533
24/03/2021 21.75p 22.75p 21.75p 22.20p 6266183
23/03/2021 20.75p 22.49p 20.63p 22.00p 10672316
22/03/2021 20.75p 21.00p 20.50p 20.70p 390781
19/03/2021 20.50p 21.00p 20.20p 20.70p 879548
18/03/2021 21.00p 21.30p 19.80p 20.70p 1692470
17/03/2021 21.25p 22.50p 20.64p 21.00p 930596
16/03/2021 20.85p 22.00p 20.66p 22.00p 1288855
15/03/2021 21.50p 22.00p 20.65p 21.30p 1502566
12/03/2021 22.25p 22.50p 21.00p 21.50p 1663644
11/03/2021 21.75p 22.50p 21.50p 22.00p 1318926
10/03/2021 21.75p 22.00p 21.55p 21.80p 518958
09/03/2021 22.00p 22.68p 21.51p 22.00p 1510556
08/03/2021 20.75p 22.35p 20.50p 21.50p 1842589
05/03/2021 20.75p 21.50p 20.65p 21.00p 1031014
04/03/2021 21.25p 21.50p 20.63p 20.80p 417180
03/03/2021 21.75p 22.00p 21.00p 21.90p 904209
02/03/2021 21.75p 22.00p 21.49p 21.50p 942074
01/03/2021 20.35p 22.00p 19.58p 21.50p 3152350
26/02/2021 21.25p 21.50p 20.20p 20.30p 4521336
25/02/2021 21.85p 22.50p 21.00p 21.50p 2098980
24/02/2021 23.25p 23.50p 21.60p 22.00p 1601746
23/02/2021 23.75p 24.00p 22.50p 23.00p 491857
22/02/2021 24.00p 24.20p 23.50p 23.60p 1255833
19/02/2021 24.25p 24.50p 23.55p 23.80p 1406221
18/02/2021 23.75p 24.50p 23.50p 24.30p 711578
17/02/2021 24.75p 25.00p 23.65p 24.10p 1553182
16/02/2021 25.50p 26.00p 24.42p 24.90p 1784567
15/02/2021 24.00p 25.31p 23.75p 24.75p 748106
12/02/2021 24.00p 25.00p 23.55p 24.00p 1420767
11/02/2021 24.50p 25.00p 23.51p 23.90p 1482769
10/02/2021 24.25p 25.38p 24.00p 24.50p 975336
09/02/2021 24.75p 24.90p 23.75p 24.30p 2614600
08/02/2021 25.25p 25.50p 24.50p 24.50p 1829092
05/02/2021 25.25p 25.99p 24.50p 25.00p 4488890
04/02/2021 27.75p 28.00p 25.50p 25.60p 3756487
03/02/2021 30.50p 31.00p 27.50p 27.50p 6556144
02/02/2021 31.75p 31.90p 30.55p 31.50p 746423
01/02/2021 31.25p 32.00p 30.65p 31.75p 451022
29/01/2021 30.50p 32.00p 30.00p 31.00p 469755
28/01/2021 30.50p 31.00p 30.00p 30.50p 1392390
27/01/2021 30.75p 31.00p 29.60p 30.40p 934081
26/01/2021 31.00p 31.20p 30.00p 31.00p 662311
25/01/2021 32.25p 32.50p 30.40p 31.00p 1062628
22/01/2021 33.00p 34.00p 32.00p 32.00p 957506
21/01/2021 33.00p 34.00p 32.50p 33.50p 806115
20/01/2021 33.00p 33.50p 32.50p 33.50p 603269
19/01/2021 31.75p 33.22p 31.00p 32.50p 1325470
18/01/2021 32.00p 32.06p 31.00p 31.50p 328249
15/01/2021 32.50p 33.00p 31.50p 31.50p 909934
14/01/2021 33.00p 33.50p 32.10p 32.50p 658904
13/01/2021 33.25p 34.40p 32.50p 34.00p 400885
12/01/2021 32.50p 33.50p 32.00p 33.00p 1153496
11/01/2021 32.00p 33.00p 31.60p 32.00p 1466752
08/01/2021 33.25p 34.00p 31.70p 32.50p 1764797
07/01/2021 34.25p 34.90p 32.75p 34.00p 1372135
06/01/2021 35.00p 35.50p 33.70p 34.50p 2556794
05/01/2021 34.75p 36.30p 33.50p 35.50p 549341
04/01/2021 33.50p 35.37p 33.01p 34.50p 3200852
01/01/2021 34.00p 35.00p 32.05p 33.25p 536996
31/12/2020 34.00p 35.00p 32.05p 33.25p 536996
30/12/2020 33.50p 34.80p 33.03p 34.00p 845077
29/12/2020 31.50p 35.00p 31.50p 33.20p 1227997
28/12/2020 29.50p 31.90p 29.50p 30.10p 1384503
25/12/2020 29.50p 31.90p 29.50p 30.10p 1384503
24/12/2020 29.50p 31.90p 29.50p 30.10p 1384503
23/12/2020 28.00p 30.09p 27.90p 29.90p 2368665
22/12/2020 28.00p 28.50p 27.50p 28.00p 552533
21/12/2020 28.50p 29.00p 27.50p 28.00p 614695
18/12/2020 28.25p 29.00p 28.00p 28.50p 1179594
17/12/2020 28.00p 28.70p 27.66p 28.50p 2113185
16/12/2020 28.25p 28.50p 27.50p 27.90p 524740
15/12/2020 28.25p 28.25p 27.62p 28.00p 799495
14/12/2020 28.25p 28.50p 27.50p 28.00p 478773
11/12/2020 29.00p 29.00p 27.15p 28.30p 967891
10/12/2020 29.25p 29.40p 28.50p 28.90p 206412

*Close Price adjusted for both dividends and splits