Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/03/2020 22.25p 23.00p 22.00p 22.50p 1281200
28/02/2020 25.25p 25.25p 21.50p 22.25p 3972733
27/02/2020 25.50p 26.40p 24.89p 25.25p 1188518
26/02/2020 26.75p 26.90p 24.75p 25.50p 1404986
25/02/2020 28.00p 28.38p 26.50p 26.50p 885740
24/02/2020 28.00p 30.00p 27.53p 28.30p 1604102
21/02/2020 26.75p 29.00p 26.50p 28.00p 1922448
20/02/2020 26.00p 27.00p 26.00p 27.00p 742770
19/02/2020 26.00p 27.00p 26.00p 26.00p 1690679
18/02/2020 26.25p 26.63p 25.80p 26.00p 940693
17/02/2020 24.25p 26.50p 24.15p 26.00p 1629401
14/02/2020 24.25p 24.50p 24.00p 24.25p 227785
13/02/2020 23.75p 24.50p 23.61p 24.25p 296358
12/02/2020 23.25p 23.99p 23.20p 23.75p 200753
11/02/2020 22.75p 23.50p 22.55p 23.25p 534343
10/02/2020 23.25p 23.50p 22.60p 23.00p 1339300
07/02/2020 23.25p 23.50p 23.00p 23.25p 417206
06/02/2020 23.25p 23.50p 23.00p 23.25p 26308
05/02/2020 23.50p 23.70p 23.00p 23.25p 369737
04/02/2020 23.50p 24.00p 23.00p 24.00p 451828
03/02/2020 24.25p 24.40p 23.15p 23.50p 398888
31/01/2020 23.50p 24.00p 23.40p 23.75p 499948
30/01/2020 23.50p 23.90p 23.01p 23.50p 454335
29/01/2020 23.25p 23.25p 23.00p 23.00p 35472
28/01/2020 23.25p 23.50p 23.00p 23.00p 888611
27/01/2020 23.00p 23.50p 22.71p 23.25p 374050
24/01/2020 23.75p 23.75p 23.00p 23.50p 552913
23/01/2020 23.75p 23.80p 23.47p 23.75p 284332
22/01/2020 23.75p 24.50p 23.58p 24.00p 425017
21/01/2020 23.75p 24.05p 23.65p 23.75p 287970
20/01/2020 22.75p 25.50p 22.75p 24.00p 1868573
17/01/2020 22.50p 23.00p 22.50p 22.75p 212828
16/01/2020 22.50p 23.00p 22.38p 22.50p 313957
15/01/2020 22.50p 22.75p 22.20p 22.50p 1060343
14/01/2020 22.75p 23.00p 22.00p 22.50p 1520732
13/01/2020 22.10p 22.50p 21.80p 22.25p 445248
10/01/2020 21.75p 22.50p 21.75p 22.10p 200067
09/01/2020 22.60p 22.60p 21.70p 22.00p 3326879
08/01/2020 22.00p 23.00p 21.95p 22.60p 1745711
07/01/2020 22.50p 22.50p 21.65p 22.00p 594270
06/01/2020 21.75p 23.00p 21.70p 22.50p 3223848
03/01/2020 21.50p 22.00p 21.50p 21.90p 437221
02/01/2020 21.25p 21.50p 21.10p 21.10p 459411
01/01/2020 21.10p 21.25p 20.83p 21.25p 494361
31/12/2019 21.10p 21.25p 20.83p 21.25p 494361
30/12/2019 21.10p 21.25p 20.70p 21.10p 274565
27/12/2019 21.00p 21.40p 20.80p 21.10p 844126
26/12/2019 21.00p 21.29p 21.00p 21.00p 50800
25/12/2019 21.00p 21.29p 21.00p 21.00p 50800
24/12/2019 21.00p 21.29p 21.00p 21.00p 50800
23/12/2019 20.50p 21.50p 20.50p 21.00p 3313676
20/12/2019 20.50p 21.00p 20.13p 21.00p 192686
19/12/2019 21.00p 21.10p 20.50p 20.50p 3086004
18/12/2019 21.00p 21.25p 20.65p 21.00p 24400
17/12/2019 21.25p 21.28p 20.50p 21.00p 588094
16/12/2019 21.25p 21.25p 20.50p 20.50p 1167533
13/12/2019 21.25p 21.25p 21.10p 21.25p 44569
12/12/2019 20.25p 21.43p 20.00p 21.25p 646623
11/12/2019 20.50p 20.67p 20.00p 20.00p 5312900
10/12/2019 21.00p 21.20p 20.20p 20.70p 218558
09/12/2019 21.00p 21.40p 21.00p 21.00p 107823
06/12/2019 20.50p 21.90p 20.36p 21.25p 198071
05/12/2019 19.75p 21.00p 19.63p 20.50p 2096963
04/12/2019 19.63p 19.75p 19.63p 19.75p 215872
03/12/2019 19.75p 20.00p 19.50p 19.50p 341726
02/12/2019 20.25p 20.25p 19.50p 19.75p 446970
29/11/2019 20.50p 20.50p 20.00p 20.50p 46039
28/11/2019 20.50p 20.50p 20.02p 20.50p 73082
27/11/2019 20.50p 22.03p 20.02p 20.50p 624075
26/11/2019 20.75p 20.84p 20.00p 20.50p 196254
25/11/2019 21.00p 21.00p 20.10p 20.75p 85075
22/11/2019 20.75p 21.40p 20.65p 21.00p 81532
21/11/2019 20.50p 20.90p 20.10p 20.75p 212293
20/11/2019 20.50p 20.75p 20.04p 20.50p 93682
19/11/2019 21.00p 21.00p 20.50p 20.50p 176684
18/11/2019 21.50p 21.50p 20.51p 21.00p 141026
15/11/2019 21.50p 21.50p 21.00p 21.50p 50288
14/11/2019 21.75p 21.75p 21.00p 21.50p 345418
13/11/2019 21.75p 21.75p 21.50p 21.50p 232875
12/11/2019 22.25p 22.25p 21.60p 21.75p 449125
11/11/2019 22.25p 22.35p 22.00p 22.00p 860384
08/11/2019 23.00p 23.00p 22.00p 22.25p 339517
07/11/2019 23.00p 23.50p 22.55p 23.00p 144821
06/11/2019 22.25p 23.30p 22.25p 23.00p 339722
05/11/2019 25.00p 25.00p 22.00p 22.50p 1284517
04/11/2019 25.00p 25.19p 24.65p 25.00p 2943
01/11/2019 25.00p 25.20p 24.71p 25.00p 103681
31/10/2019 24.50p 25.20p 24.00p 25.00p 95040
30/10/2019 24.75p 25.00p 24.50p 25.00p 52646
29/10/2019 25.00p 25.00p 24.50p 24.75p 95954
28/10/2019 25.50p 25.51p 24.67p 25.00p 183292
25/10/2019 25.00p 26.00p 24.86p 25.10p 2542235
24/10/2019 25.00p 25.70p 24.82p 25.00p 350060
23/10/2019 24.75p 25.80p 24.75p 25.00p 411038
22/10/2019 26.00p 26.20p 24.63p 24.90p 868588
21/10/2019 25.75p 27.50p 25.60p 26.00p 1821248
18/10/2019 24.25p 26.50p 24.25p 25.25p 1155189
17/10/2019 24.00p 25.00p 24.00p 24.50p 459357
16/10/2019 23.75p 24.35p 23.60p 24.00p 153942
15/10/2019 24.00p 24.38p 23.60p 23.75p 217536
14/10/2019 24.25p 24.50p 23.65p 23.75p 426176
11/10/2019 24.50p 24.90p 24.10p 24.50p 599433
10/10/2019 24.50p 24.80p 24.26p 24.50p 56325
09/10/2019 24.75p 24.90p 24.25p 24.50p 170759
08/10/2019 24.00p 25.00p 23.50p 24.75p 639216
07/10/2019 24.00p 24.50p 23.75p 24.50p 181960
04/10/2019 24.00p 24.00p 23.79p 24.00p 180332
03/10/2019 23.75p 24.45p 23.50p 24.00p 222018
02/10/2019 24.75p 25.00p 23.63p 24.00p 292601
01/10/2019 23.50p 25.00p 23.50p 24.75p 310032
30/09/2019 24.25p 24.25p 23.50p 23.50p 292692
27/09/2019 24.75p 24.93p 23.50p 24.00p 501508
26/09/2019 24.50p 25.00p 24.50p 24.75p 66000
25/09/2019 24.50p 25.00p 24.31p 24.50p 332902
24/09/2019 24.25p 25.00p 24.22p 24.50p 290206
23/09/2019 24.50p 24.80p 24.20p 24.50p 717034
20/09/2019 23.25p 25.00p 23.00p 24.50p 513554
19/09/2019 23.25p 23.50p 23.00p 23.25p 2204687
18/09/2019 23.25p 23.50p 23.10p 23.25p 207280
17/09/2019 23.75p 23.80p 23.25p 23.25p 279203
16/09/2019 24.00p 24.00p 23.66p 23.75p 73617
13/09/2019 23.75p 24.00p 23.50p 24.00p 425237
12/09/2019 23.75p 24.30p 23.70p 23.75p 350047
11/09/2019 24.25p 24.50p 23.30p 23.75p 743689
10/09/2019 25.75p 25.75p 24.00p 24.00p 462816
09/09/2019 26.50p 26.60p 25.58p 25.80p 2693147
06/09/2019 27.50p 27.50p 26.01p 26.50p 123263
05/09/2019 28.00p 28.50p 27.50p 27.50p 7644020
04/09/2019 26.75p 28.43p 26.50p 28.00p 984662
03/09/2019 28.25p 28.35p 26.14p 26.75p 1042044
02/09/2019 28.00p 29.49p 27.80p 28.50p 713486
30/08/2019 26.25p 28.00p 25.77p 27.80p 44144532
29/08/2019 24.00p 26.50p 23.89p 26.20p 5034220
28/08/2019 23.50p 24.40p 23.39p 24.00p 4375095
27/08/2019 22.00p 24.00p 22.00p 23.75p 742409
23/08/2019 22.50p 23.00p 21.50p 22.00p 293854
22/08/2019 22.50p 22.70p 21.81p 22.15p 229058
21/08/2019 23.25p 23.25p 22.00p 22.00p 228780
20/08/2019 23.25p 24.00p 22.80p 23.25p 74213
19/08/2019 23.25p 23.90p 22.97p 23.25p 522581
16/08/2019 22.75p 23.50p 22.75p 23.25p 294185
15/08/2019 23.00p 23.50p 22.51p 22.75p 2582499
14/08/2019 24.25p 25.00p 22.52p 23.00p 483160
13/08/2019 24.25p 25.00p 24.00p 25.00p 1917111
12/08/2019 24.25p 24.43p 24.12p 24.25p 85109
09/08/2019 24.40p 24.65p 24.01p 24.25p 1310734
08/08/2019 24.75p 25.50p 24.00p 24.40p 1399315
07/08/2019 24.75p 25.00p 24.60p 24.75p 4079480
06/08/2019 23.25p 25.35p 22.70p 24.60p 2820148
05/08/2019 21.50p 23.50p 21.14p 23.00p 703330
02/08/2019 21.50p 22.49p 21.00p 21.50p 841202
01/08/2019 21.75p 21.80p 21.10p 21.50p 437839
31/07/2019 22.25p 22.25p 21.25p 21.75p 266449
30/07/2019 21.00p 22.37p 20.55p 22.25p 874578
29/07/2019 21.00p 21.50p 21.00p 21.00p 342220
26/07/2019 21.50p 21.55p 20.60p 21.00p 251578
25/07/2019 21.50p 21.75p 21.01p 21.50p 200508
24/07/2019 21.50p 21.70p 21.00p 21.50p 135713
23/07/2019 21.75p 22.00p 21.50p 21.50p 337155
22/07/2019 19.75p 22.00p 19.55p 21.75p 799387
19/07/2019 19.00p 20.00p 18.77p 19.50p 407939
18/07/2019 19.00p 19.00p 18.83p 19.00p 108000
17/07/2019 19.00p 19.20p 18.80p 19.00p 164154
16/07/2019 19.00p 19.13p 19.00p 19.00p 116462
15/07/2019 18.75p 19.26p 18.65p 19.00p 494415
12/07/2019 18.38p 19.00p 18.25p 18.75p 230477
11/07/2019 18.13p 18.50p 18.13p 18.38p 160255
10/07/2019 17.75p 18.50p 17.51p 18.50p 481653
09/07/2019 18.13p 18.15p 17.75p 17.75p 159712
08/07/2019 18.25p 18.25p 18.00p 18.15p 173474
05/07/2019 18.38p 18.38p 18.13p 18.25p 271991
04/07/2019 18.38p 18.50p 18.27p 18.38p 153825
03/07/2019 17.87p 18.50p 17.87p 18.50p 177982
02/07/2019 16.88p 18.00p 16.88p 17.75p 228814
01/07/2019 16.75p 17.30p 16.61p 16.88p 148113
28/06/2019 17.38p 17.50p 16.55p 17.00p 55923
27/06/2019 17.50p 17.50p 17.25p 17.38p 126441
26/06/2019 17.87p 18.00p 17.50p 17.60p 292486
25/06/2019 18.50p 18.65p 17.75p 17.87p 1700462
24/06/2019 18.25p 18.55p 18.18p 18.50p 679792
21/06/2019 18.50p 18.75p 16.72p 18.00p 977733
20/06/2019 16.88p 18.75p 16.88p 18.50p 1170946
19/06/2019 16.75p 17.00p 16.63p 16.88p 89992
18/06/2019 17.13p 17.25p 16.50p 16.75p 355417
17/06/2019 17.63p 17.75p 17.10p 17.13p 1652039
14/06/2019 15.50p 17.00p 15.50p 16.63p 779788
13/06/2019 14.50p 15.90p 14.50p 15.50p 1396918
12/06/2019 14.13p 14.70p 14.13p 14.50p 287465
11/06/2019 13.63p 14.13p 13.51p 14.13p 399269
10/06/2019 13.38p 13.74p 13.26p 13.63p 737321
07/06/2019 13.12p 13.38p 13.10p 13.25p 263515
06/06/2019 13.12p 13.25p 13.01p 13.12p 168499
05/06/2019 13.00p 13.20p 12.77p 13.12p 578909
04/06/2019 13.12p 13.12p 12.47p 13.00p 928275
03/06/2019 13.25p 13.25p 13.00p 13.25p 149936
31/05/2019 13.63p 13.64p 13.00p 13.25p 415495
30/05/2019 13.88p 13.88p 13.27p 13.63p 604895
29/05/2019 14.13p 14.17p 13.80p 13.88p 557889
28/05/2019 14.75p 14.90p 14.01p 14.25p 447680
24/05/2019 14.88p 14.95p 14.78p 14.88p 117392

*Close Price adjusted for both dividends and splits