Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
23/05/2019 15.38p 15.38p 14.88p 14.88p 387357
22/05/2019 15.38p 15.38p 15.20p 15.38p 123578
21/05/2019 15.38p 15.38p 15.26p 15.38p 7400
20/05/2019 15.25p 15.50p 15.19p 15.38p 141069
17/05/2019 15.25p 15.35p 15.00p 15.25p 551117
16/05/2019 15.13p 15.45p 15.00p 15.25p 342678
15/05/2019 15.38p 15.40p 14.82p 15.13p 483966
14/05/2019 14.88p 15.50p 14.78p 15.38p 848798
13/05/2019 14.75p 15.00p 14.51p 14.75p 20710904
10/05/2019 14.75p 14.75p 14.60p 14.75p 183670
09/05/2019 14.62p 14.75p 14.25p 14.75p 974136
08/05/2019 15.38p 15.38p 15.00p 15.13p 414290
07/05/2019 15.88p 16.00p 15.28p 15.50p 179353
03/05/2019 16.50p 16.50p 16.00p 16.00p 386963
02/05/2019 16.50p 16.50p 16.25p 16.50p 102973
01/05/2019 16.88p 16.88p 16.25p 16.50p 725519
30/04/2019 16.37p 16.50p 16.25p 16.50p 163127
29/04/2019 16.37p 16.37p 16.25p 16.37p 66472
26/04/2019 16.37p 16.50p 16.26p 16.37p 106452
25/04/2019 16.75p 16.89p 16.25p 16.37p 376109
24/04/2019 16.63p 17.00p 16.50p 16.75p 414741
23/04/2019 16.13p 16.75p 16.00p 16.63p 5912081
18/04/2019 16.63p 16.64p 16.04p 16.13p 1871174
17/04/2019 16.88p 16.90p 16.50p 16.50p 5090643
16/04/2019 18.00p 18.95p 16.40p 16.75p 4259782
15/04/2019 20.25p 20.30p 20.00p 20.25p 200961
12/04/2019 20.35p 20.37p 20.00p 20.00p 92101
11/04/2019 20.75p 20.75p 20.01p 20.35p 197136
10/04/2019 21.00p 21.20p 20.50p 20.75p 25980
09/04/2019 20.75p 21.45p 20.66p 21.00p 176167
08/04/2019 20.75p 21.00p 20.51p 21.00p 312013
05/04/2019 20.75p 20.98p 20.50p 20.75p 320903
04/04/2019 20.50p 20.95p 20.10p 20.75p 635421
03/04/2019 20.25p 21.00p 20.00p 20.50p 89254
02/04/2019 20.75p 20.75p 20.00p 20.25p 1091991
01/04/2019 20.75p 21.00p 20.50p 20.70p 238631
29/03/2019 20.50p 20.95p 20.16p 20.75p 442670
28/03/2019 20.50p 20.65p 20.00p 20.50p 4335650
27/03/2019 20.70p 20.70p 20.19p 20.50p 206860
26/03/2019 20.70p 20.72p 20.25p 20.70p 12914
25/03/2019 21.25p 21.25p 20.10p 20.70p 142375
22/03/2019 21.60p 21.60p 20.60p 21.25p 281392
21/03/2019 21.60p 21.70p 21.50p 21.60p 335554
20/03/2019 22.15p 22.15p 21.50p 21.60p 1247415
19/03/2019 22.70p 22.70p 22.00p 22.15p 3227485
18/03/2019 23.15p 23.15p 22.40p 22.50p 288637
15/03/2019 23.25p 23.29p 23.02p 23.15p 154998
14/03/2019 23.80p 23.80p 23.03p 23.25p 254450
13/03/2019 23.90p 23.90p 23.50p 23.80p 231007
12/03/2019 24.00p 24.00p 23.85p 23.90p 51453
11/03/2019 24.00p 24.18p 23.83p 24.00p 45656
08/03/2019 24.10p 24.10p 23.84p 24.00p 206835
07/03/2019 24.10p 24.10p 24.05p 24.10p 50128
06/03/2019 24.10p 24.20p 24.00p 24.10p 302834
05/03/2019 24.10p 24.18p 24.00p 24.10p 254806
04/03/2019 24.10p 24.30p 24.00p 24.00p 397796
01/03/2019 23.95p 24.05p 23.80p 23.95p 104654
28/02/2019 23.95p 24.07p 23.80p 23.95p 56720
27/02/2019 23.90p 24.10p 23.70p 23.95p 238736
26/02/2019 23.80p 23.80p 23.65p 23.70p 223694
25/02/2019 24.00p 24.10p 23.60p 23.60p 528869
22/02/2019 24.00p 24.20p 23.80p 24.00p 364124
21/02/2019 24.00p 24.19p 23.90p 24.00p 641448
20/02/2019 23.75p 24.36p 23.75p 24.00p 474658
19/02/2019 23.75p 24.00p 23.50p 23.75p 121697
18/02/2019 23.90p 24.00p 23.50p 23.90p 482084
15/02/2019 23.75p 23.95p 23.50p 23.80p 330840
14/02/2019 23.75p 23.85p 23.53p 23.75p 308773
13/02/2019 23.75p 23.85p 23.25p 23.75p 864646
12/02/2019 24.05p 24.05p 23.50p 23.80p 418056
11/02/2019 24.10p 24.40p 23.75p 23.90p 200063
08/02/2019 24.10p 24.40p 23.79p 24.10p 52378
07/02/2019 24.10p 24.15p 23.80p 24.10p 104618
06/02/2019 24.25p 24.25p 23.95p 24.10p 93622
05/02/2019 24.10p 24.40p 23.94p 24.25p 164165
04/02/2019 23.90p 24.30p 23.50p 24.10p 299116
01/02/2019 24.15p 24.27p 23.55p 23.90p 590767
31/01/2019 24.50p 25.00p 24.00p 24.15p 288185
30/01/2019 24.50p 24.90p 24.09p 24.50p 1339599
29/01/2019 23.75p 24.50p 23.50p 24.50p 439005
28/01/2019 23.75p 24.00p 23.40p 23.40p 11324
25/01/2019 23.75p 23.85p 23.64p 23.75p 366462
24/01/2019 23.75p 23.90p 23.50p 23.75p 45000
23/01/2019 23.75p 23.75p 23.62p 23.75p 357520
22/01/2019 23.75p 23.92p 23.60p 23.75p 10500
21/01/2019 23.75p 23.75p 23.58p 23.75p 266242
18/01/2019 23.75p 23.95p 23.57p 23.75p 119252
17/01/2019 23.75p 23.95p 23.57p 23.75p 475574
16/01/2019 23.75p 23.93p 23.57p 23.75p 405306
15/01/2019 24.75p 24.85p 23.50p 23.75p 498680
14/01/2019 23.25p 25.49p 23.10p 24.75p 796411
11/01/2019 22.80p 23.50p 22.80p 23.25p 347819
10/01/2019 22.80p 23.00p 22.75p 23.00p 244315
09/01/2019 22.60p 22.99p 22.30p 22.80p 858388
08/01/2019 22.60p 23.00p 22.25p 22.60p 892453
07/01/2019 22.25p 22.88p 22.25p 22.60p 301112
04/01/2019 22.25p 22.50p 22.20p 22.25p 648786
03/01/2019 21.60p 22.40p 21.50p 22.25p 625265
02/01/2019 21.55p 21.98p 21.37p 21.60p 370654
31/12/2018 21.55p 21.95p 21.35p 21.55p 200263
28/12/2018 21.55p 22.00p 21.30p 21.55p 247986
27/12/2018 21.55p 22.00p 21.25p 21.55p 181076
24/12/2018 21.55p 21.90p 21.25p 21.55p 156303
21/12/2018 21.75p 22.00p 21.50p 21.55p 223052
20/12/2018 22.00p 22.25p 21.55p 21.75p 459898
19/12/2018 22.50p 22.50p 21.38p 22.00p 343330
18/12/2018 20.75p 23.40p 20.64p 22.50p 1090955
17/12/2018 20.00p 20.92p 20.00p 20.75p 634078
14/12/2018 19.37p 20.47p 19.00p 19.75p 781262
13/12/2018 18.75p 19.49p 18.50p 19.25p 590753
12/12/2018 18.25p 18.43p 18.17p 18.25p 11264
11/12/2018 18.25p 18.27p 18.25p 18.25p 30000
10/12/2018 18.25p 18.49p 18.17p 18.25p 176684
07/12/2018 18.25p 18.40p 18.17p 18.25p 330647
06/12/2018 18.25p 18.49p 18.10p 18.25p 69369
05/12/2018 18.25p 18.43p 18.25p 18.25p 31479
04/12/2018 18.13p 18.25p 18.00p 18.25p 187541
03/12/2018 17.75p 18.35p 17.75p 18.13p 118330
30/11/2018 17.75p 17.99p 17.60p 17.75p 166806
29/11/2018 16.75p 18.00p 16.50p 17.75p 409497
28/11/2018 18.13p 18.13p 17.58p 18.13p 323384
27/11/2018 18.13p 18.25p 17.80p 17.80p 230925
26/11/2018 18.13p 18.50p 18.01p 18.13p 104157
23/11/2018 18.13p 18.15p 18.00p 18.13p 439780
22/11/2018 18.13p 18.22p 18.00p 18.13p 138523
21/11/2018 18.13p 18.24p 18.05p 18.13p 292247
20/11/2018 18.13p 18.50p 18.11p 18.13p 535554

*Close Price adjusted for both dividends and splits