Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/12/2020 29.00p 29.50p 28.87p 29.40p 781759
08/12/2020 29.00p 29.60p 28.76p 29.00p 773243
07/12/2020 29.00p 29.50p 28.25p 29.30p 1328910
04/12/2020 29.25p 30.00p 28.51p 29.40p 842534
03/12/2020 28.50p 29.99p 28.01p 29.40p 6470452
02/12/2020 27.00p 31.00p 26.12p 28.00p 4199236
01/12/2020 30.25p 31.50p 30.00p 31.50p 3725622
30/11/2020 30.25p 31.00p 30.00p 30.00p 2424062
27/11/2020 31.25p 31.50p 30.00p 31.50p 916862
26/11/2020 31.00p 31.60p 30.90p 31.50p 674260
25/11/2020 29.25p 31.50p 29.25p 30.90p 1092401
24/11/2020 31.50p 31.50p 28.00p 29.00p 2849653
23/11/2020 31.75p 32.50p 31.00p 31.00p 1013078
20/11/2020 31.50p 32.50p 31.20p 31.50p 640945
19/11/2020 31.50p 32.00p 31.50p 32.00p 774562
18/11/2020 31.75p 32.20p 31.00p 32.00p 671544
17/11/2020 32.40p 32.50p 31.00p 31.80p 952441
16/11/2020 32.50p 33.00p 32.00p 32.40p 1534807
13/11/2020 32.25p 33.00p 32.20p 33.00p 1618554
12/11/2020 33.00p 33.50p 32.05p 32.30p 1658860
10/11/2020 32.50p 34.00p 31.56p 32.50p 1568300
09/11/2020 36.25p 37.38p 32.00p 33.00p 2632734
06/11/2020 36.50p 37.35p 36.03p 36.80p 380155
05/11/2020 35.25p 36.50p 34.53p 36.20p 690686
04/11/2020 33.50p 36.00p 33.00p 34.80p 637957
03/11/2020 32.50p 33.80p 32.00p 32.50p 1336973
02/11/2020 33.75p 34.00p 32.00p 32.70p 1612891
30/10/2020 34.00p 34.10p 33.50p 33.70p 721728
29/10/2020 34.50p 35.00p 33.10p 33.80p 1177227
28/10/2020 36.00p 36.00p 34.10p 34.50p 816592
27/10/2020 36.50p 36.90p 35.10p 36.00p 612131
26/10/2020 37.50p 38.00p 36.00p 37.00p 1107312
23/10/2020 38.50p 39.00p 37.00p 39.00p 554194
22/10/2020 39.00p 39.50p 38.02p 38.60p 599978
21/10/2020 39.25p 40.00p 38.80p 38.80p 784512
20/10/2020 39.50p 40.00p 38.52p 39.00p 1385650
19/10/2020 38.50p 39.50p 38.50p 39.50p 1474982
16/10/2020 38.75p 39.22p 38.00p 38.00p 150890
15/10/2020 38.50p 39.20p 38.00p 38.40p 856644
14/10/2020 38.50p 39.00p 38.00p 38.50p 808800
13/10/2020 39.00p 39.00p 38.00p 38.10p 766713
12/10/2020 39.00p 40.00p 38.85p 39.00p 2992256
09/10/2020 38.25p 39.50p 37.58p 39.00p 1787380
08/10/2020 37.25p 38.98p 36.90p 38.10p 1476535
07/10/2020 38.00p 38.00p 36.50p 37.00p 698521
06/10/2020 37.50p 38.21p 37.08p 37.50p 2263421
05/10/2020 37.50p 37.85p 36.10p 37.50p 1043126
02/10/2020 38.00p 38.50p 37.00p 37.50p 347590
01/10/2020 35.00p 39.00p 35.00p 38.00p 1617915
30/09/2020 35.00p 35.50p 34.50p 35.00p 706124
29/09/2020 35.25p 35.35p 33.90p 34.50p 1196337
28/09/2020 35.25p 35.50p 34.90p 35.25p 1297664
25/09/2020 36.25p 37.45p 35.15p 35.30p 617617
24/09/2020 36.75p 36.75p 35.10p 35.70p 2554079
23/09/2020 38.50p 38.50p 36.00p 36.50p 979609
22/09/2020 37.50p 38.90p 37.20p 38.00p 731844
21/09/2020 39.00p 39.50p 37.00p 38.00p 855055
18/09/2020 39.25p 39.50p 38.50p 39.00p 396860
17/09/2020 39.50p 40.50p 38.60p 39.50p 980453
16/09/2020 40.00p 40.50p 39.07p 39.50p 1166505
15/09/2020 39.50p 40.35p 38.60p 40.00p 1921525
14/09/2020 39.50p 40.00p 38.75p 39.50p 790249
11/09/2020 38.75p 40.10p 38.10p 39.30p 3321611
10/09/2020 38.00p 39.90p 37.25p 38.75p 3516259
09/09/2020 35.50p 42.00p 35.50p 37.30p 10918821
08/09/2020 36.25p 36.70p 35.01p 35.60p 538999
07/09/2020 35.50p 37.00p 35.50p 36.25p 931183
04/09/2020 35.50p 36.80p 35.05p 36.80p 386784
03/09/2020 36.25p 36.90p 34.50p 34.50p 1272931
02/09/2020 36.75p 37.50p 36.10p 36.50p 605556
01/09/2020 36.00p 37.50p 36.00p 37.00p 1239234
31/08/2020 36.25p 36.99p 35.80p 36.00p 737709
28/08/2020 36.25p 36.99p 35.80p 36.00p 737709
27/08/2020 35.50p 37.00p 35.26p 36.30p 3511174
26/08/2020 34.00p 35.95p 33.65p 35.50p 1186967
25/08/2020 31.50p 34.95p 31.50p 34.00p 624194
24/08/2020 31.75p 32.00p 31.26p 31.50p 916366
21/08/2020 32.75p 33.16p 31.50p 31.75p 1334453
20/08/2020 30.75p 33.12p 30.00p 33.00p 1994979
19/08/2020 33.50p 34.00p 29.40p 31.00p 6125382
18/08/2020 36.50p 38.90p 30.50p 34.50p 7779816
17/08/2020 35.25p 36.80p 35.00p 36.80p 1590851
14/08/2020 36.00p 36.50p 35.00p 35.40p 713130
13/08/2020 36.50p 37.00p 35.01p 36.00p 1874059
12/08/2020 36.50p 36.88p 35.50p 36.50p 1712210
11/08/2020 40.00p 40.00p 36.50p 37.00p 2583533
10/08/2020 40.00p 40.30p 39.00p 40.00p 1934542
07/08/2020 40.00p 40.36p 39.50p 40.00p 1883017
06/08/2020 39.75p 40.97p 39.05p 40.30p 3793819
05/08/2020 41.25p 42.74p 39.06p 40.25p 4946296
04/08/2020 39.25p 41.00p 39.01p 40.70p 693953
03/08/2020 39.25p 40.00p 38.50p 39.60p 438792
31/07/2020 36.25p 40.00p 36.25p 39.50p 1178665
30/07/2020 39.50p 39.50p 36.25p 36.25p 552557
29/07/2020 40.50p 40.80p 39.01p 39.50p 1480050
28/07/2020 41.50p 42.00p 39.00p 41.00p 1567271
27/07/2020 39.00p 42.22p 38.40p 41.50p 1692367
24/07/2020 36.75p 39.40p 36.63p 39.40p 3567347
23/07/2020 35.75p 38.00p 35.55p 37.00p 2550252
22/07/2020 34.50p 36.00p 34.33p 35.60p 1733840
21/07/2020 33.50p 35.00p 33.20p 34.50p 1497977
20/07/2020 33.25p 34.00p 32.50p 33.20p 1706918
17/07/2020 32.50p 34.00p 32.50p 33.00p 418303
16/07/2020 33.25p 33.25p 32.56p 32.75p 913784
15/07/2020 33.50p 34.00p 33.00p 33.30p 754348
14/07/2020 34.50p 35.00p 33.00p 33.70p 601087
13/07/2020 34.50p 35.60p 34.30p 34.75p 468827
10/07/2020 35.00p 36.50p 34.10p 34.60p 1108826
09/07/2020 33.75p 35.50p 33.50p 34.70p 3091459
08/07/2020 32.25p 34.00p 32.00p 34.00p 1978259
07/07/2020 32.25p 33.00p 32.00p 32.40p 1062605
06/07/2020 32.50p 32.80p 31.77p 32.00p 843929
03/07/2020 31.50p 33.00p 31.20p 32.50p 1452480
02/07/2020 29.50p 31.60p 29.50p 31.25p 2462268
01/07/2020 28.50p 29.94p 28.14p 29.50p 2227186
30/06/2020 28.75p 30.00p 28.00p 30.00p 411004
29/06/2020 29.25p 29.50p 28.50p 28.75p 703941
26/06/2020 29.25p 30.00p 29.00p 29.30p 961865
25/06/2020 29.25p 29.50p 29.00p 29.50p 489571
24/06/2020 28.75p 29.50p 28.75p 29.10p 606747
23/06/2020 28.75p 29.80p 28.50p 28.75p 1337850
22/06/2020 28.50p 30.00p 28.50p 28.90p 857296
19/06/2020 27.25p 28.60p 26.95p 28.50p 413239
18/06/2020 25.75p 28.00p 25.50p 27.60p 1648490
17/06/2020 25.75p 25.90p 25.50p 25.90p 360101
16/06/2020 25.75p 27.00p 25.50p 25.70p 503866
15/06/2020 25.50p 26.00p 25.35p 25.80p 617130
12/06/2020 26.25p 26.50p 25.00p 25.50p 1601900
11/06/2020 26.75p 27.18p 26.00p 26.00p 1018573
10/06/2020 26.75p 27.00p 26.00p 26.50p 605431
09/06/2020 26.25p 27.19p 25.00p 26.70p 1185212
08/06/2020 25.50p 27.00p 25.15p 26.25p 1437419
05/06/2020 26.50p 26.80p 25.00p 26.00p 2601925
04/06/2020 28.75p 29.40p 25.59p 26.75p 2148022
03/06/2020 29.75p 29.80p 27.10p 28.25p 2137339
02/06/2020 29.50p 30.50p 29.49p 29.75p 1077809
29/05/2020 29.00p 29.50p 28.62p 29.00p 1023270
28/05/2020 28.25p 30.00p 28.02p 28.75p 3601572
27/05/2020 29.00p 29.00p 28.00p 28.25p 471312
26/05/2020 29.25p 29.50p 28.50p 28.50p 517675
25/05/2020 29.50p 29.50p 29.00p 29.25p 591103
22/05/2020 29.50p 29.50p 29.00p 29.25p 591103
21/05/2020 29.75p 29.98p 29.05p 29.50p 1081141
20/05/2020 29.50p 29.95p 29.40p 29.75p 2207086
19/05/2020 29.50p 30.50p 29.10p 29.50p 2325616
18/05/2020 28.00p 30.00p 28.00p 29.50p 5516814
15/05/2020 27.00p 28.90p 27.00p 28.00p 1766690
14/05/2020 27.50p 28.00p 26.26p 27.00p 966316
13/05/2020 27.50p 28.00p 27.00p 27.50p 1086290
12/05/2020 27.50p 27.90p 26.86p 27.50p 441106
11/05/2020 27.50p 28.20p 27.00p 27.50p 1074333
08/05/2020 28.00p 28.50p 27.00p 27.50p 317422
07/05/2020 28.00p 28.50p 27.00p 27.50p 317422
06/05/2020 26.75p 28.40p 26.75p 28.00p 821690
05/05/2020 26.75p 27.30p 26.00p 26.75p 439249
04/05/2020 26.75p 27.20p 26.30p 26.70p 279941
01/05/2020 27.25p 27.25p 25.62p 26.75p 923275
30/04/2020 28.00p 28.60p 27.00p 28.00p 489020
29/04/2020 28.00p 28.20p 27.26p 28.00p 488180
28/04/2020 28.50p 28.50p 27.00p 27.50p 883365
27/04/2020 28.00p 29.10p 28.00p 28.50p 1624293
24/04/2020 26.50p 28.73p 26.50p 28.00p 1557900
23/04/2020 26.25p 27.00p 25.65p 26.60p 718042
22/04/2020 24.75p 27.00p 24.50p 26.00p 573081
21/04/2020 24.50p 24.90p 24.00p 24.75p 582193
20/04/2020 25.25p 25.60p 24.00p 25.10p 772906
17/04/2020 26.50p 26.90p 25.50p 26.00p 1202243
16/04/2020 26.00p 28.00p 25.05p 26.50p 1658875
15/04/2020 27.00p 27.45p 25.50p 26.10p 833984
14/04/2020 26.00p 28.50p 26.00p 27.00p 2137039
13/04/2020 24.00p 26.50p 24.00p 26.00p 876358
10/04/2020 24.00p 26.50p 24.00p 26.00p 876358
09/04/2020 24.00p 26.50p 24.00p 26.00p 876358
08/04/2020 23.75p 25.50p 23.55p 24.00p 199586
07/04/2020 22.75p 24.50p 22.55p 24.50p 1246793
06/04/2020 23.00p 24.23p 22.50p 22.75p 970416
03/04/2020 22.25p 23.00p 22.13p 23.00p 196475
02/04/2020 21.75p 22.50p 21.56p 22.25p 239022
01/04/2020 22.00p 22.00p 21.50p 22.00p 294582
31/03/2020 22.00p 22.25p 21.50p 22.00p 218768
30/03/2020 22.00p 22.20p 21.50p 22.00p 126840
27/03/2020 22.00p 22.50p 21.65p 22.00p 148460
26/03/2020 22.00p 22.30p 21.00p 22.00p 316188
25/03/2020 22.75p 22.90p 21.50p 22.00p 465698
24/03/2020 19.75p 23.67p 19.75p 22.70p 1304064
23/03/2020 19.75p 20.42p 18.50p 19.75p 576236
20/03/2020 19.25p 22.00p 19.00p 19.70p 957481
19/03/2020 19.75p 19.75p 19.00p 19.25p 489169
18/03/2020 19.75p 20.00p 19.50p 19.75p 814325
17/03/2020 20.00p 20.50p 18.08p 19.70p 806207
16/03/2020 22.25p 22.25p 18.50p 18.50p 1301002
13/03/2020 22.50p 23.30p 21.92p 22.60p 434538
12/03/2020 25.25p 25.25p 22.00p 22.00p 1763368
11/03/2020 26.25p 26.60p 25.50p 26.25p 164446
10/03/2020 25.25p 26.96p 25.13p 26.00p 353441
09/03/2020 27.50p 27.50p 24.40p 25.20p 2045717
06/03/2020 26.50p 28.43p 26.50p 27.50p 1072434
05/03/2020 26.25p 27.00p 26.00p 26.25p 257343
04/03/2020 24.50p 26.50p 24.50p 26.10p 551033
03/03/2020 22.50p 24.90p 22.20p 24.50p 628258

*Close Price adjusted for both dividends and splits