Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/05/2013 40.77p 40.77p 39.77p 40.77p 30433
08/05/2013 41.76p 41.76p 39.77p 40.77p 29657
07/05/2013 41.76p 41.76p 40.77p 41.76p 60889
03/05/2013 41.76p 42.26p 40.77p 41.76p 0
02/05/2013 41.76p 42.26p 40.77p 41.76p 105646
01/05/2013 41.27p 41.76p 41.27p 41.76p 12029
30/04/2013 41.27p 41.27p 40.77p 41.27p 55044
29/04/2013 41.27p 43.25p 40.77p 41.27p 171790
26/04/2013 41.27p 42.01p 36.79p 41.27p 6565900
25/04/2013 41.76p 42.56p 39.77p 41.27p 24692
24/04/2013 44.25p 44.55p 41.43p 41.76p 8038
23/04/2013 43.75p 44.25p 42.76p 44.25p 503
22/04/2013 46.24p 46.24p 43.75p 43.75p 17182
19/04/2013 46.24p 46.24p 45.64p 46.24p 8649
18/04/2013 48.23p 48.23p 44.75p 46.24p 89058
17/04/2013 49.22p 49.47p 46.73p 46.98p 42005
16/04/2013 49.22p 49.22p 48.72p 49.22p 10655
15/04/2013 54.19p 55.68p 47.33p 49.22p 192879
12/04/2013 50.71p 54.69p 50.67p 54.19p 117645
11/04/2013 49.22p 51.71p 48.97p 50.71p 108092
10/04/2013 49.22p 49.22p 48.72p 49.22p 1034945
09/04/2013 49.22p 49.42p 48.72p 49.22p 101164
08/04/2013 49.22p 50.51p 48.72p 49.22p 312420
05/04/2013 47.23p 47.73p 46.73p 47.23p 94155
04/04/2013 48.72p 49.12p 46.24p 47.23p 99920
03/04/2013 51.21p 51.21p 48.72p 48.72p 31172
02/04/2013 50.71p 51.41p 50.71p 51.21p 15563
28/03/2013 50.71p 51.71p 49.72p 50.71p 65184
27/03/2013 49.97p 50.21p 46.83p 49.47p 484628
26/03/2013 56.18p 56.18p 49.72p 49.97p 309760
25/03/2013 59.16p 59.16p 55.19p 57.18p 39980
22/03/2013 59.04p 59.44p 58.67p 59.16p 33387
21/03/2013 63.39p 63.39p 56.68p 59.04p 186419
20/03/2013 63.39p 63.39p 63.14p 63.39p 1207
19/03/2013 63.64p 63.64p 63.14p 63.39p 8704
18/03/2013 63.89p 63.89p 63.14p 63.64p 17982
15/03/2013 65.38p 65.38p 62.15p 63.89p 137438
14/03/2013 65.88p 65.88p 64.63p 65.38p 84451
13/03/2013 65.88p 65.88p 65.13p 65.88p 21800
12/03/2013 65.63p 65.88p 64.83p 65.88p 66193
11/03/2013 65.63p 65.63p 62.64p 65.63p 61289
08/03/2013 65.63p 66.42p 64.73p 65.63p 27493
07/03/2013 67.62p 67.62p 65.23p 65.63p 56224
06/03/2013 68.61p 68.61p 66.62p 67.62p 19502
05/03/2013 68.61p 68.61p 67.62p 68.61p 31129
04/03/2013 68.11p 68.61p 68.11p 68.61p 37766
01/03/2013 70.60p 70.60p 68.61p 69.36p 27409
28/02/2013 70.10p 70.60p 69.11p 70.60p 19196
27/02/2013 69.61p 70.30p 68.61p 69.11p 38165
26/02/2013 69.61p 69.80p 68.61p 69.61p 20294
25/02/2013 71.59p 71.84p 69.61p 69.61p 20765
22/02/2013 73.58p 73.58p 70.60p 71.59p 10040
21/02/2013 75.57p 75.57p 72.11p 73.58p 30117
20/02/2013 76.07p 76.47p 74.58p 75.57p 10969
19/02/2013 76.07p 77.06p 74.88p 76.07p 3822
18/02/2013 76.57p 76.57p 75.57p 76.07p 8298
15/02/2013 76.57p 78.31p 76.57p 76.57p 4382
14/02/2013 78.55p 78.55p 76.57p 77.56p 7372
13/02/2013 78.55p 78.95p 77.96p 78.55p 5247
12/02/2013 78.55p 79.05p 78.55p 78.55p 19502
11/02/2013 78.55p 79.05p 77.76p 78.55p 9180
08/02/2013 78.06p 80.54p 76.57p 78.06p 57969
07/02/2013 77.56p 78.55p 76.86p 78.06p 26228
06/02/2013 81.54p 81.54p 76.57p 77.56p 61192
05/02/2013 81.54p 81.54p 80.88p 81.54p 7848
04/02/2013 82.53p 82.53p 80.87p 81.54p 11924
01/02/2013 82.03p 82.33p 80.54p 82.03p 8176
31/01/2013 82.03p 82.43p 80.54p 82.03p 9297
30/01/2013 81.54p 82.53p 81.54p 82.03p 26349
29/01/2013 85.52p 85.52p 79.55p 81.54p 746327
28/01/2013 85.76p 86.51p 84.52p 85.52p 154290
25/01/2013 85.76p 86.01p 85.24p 85.76p 34119
24/01/2013 85.76p 86.21p 85.76p 85.76p 35128
23/01/2013 85.76p 86.21p 85.17p 85.76p 83266
22/01/2013 81.54p 89.49p 80.54p 85.76p 190027
21/01/2013 80.54p 81.34p 79.05p 81.04p 4180
18/01/2013 83.03p 84.52p 80.54p 80.54p 55812
17/01/2013 82.53p 85.52p 81.54p 83.03p 4349
16/01/2013 78.55p 82.53p 78.06p 82.53p 60537
15/01/2013 78.55p 79.55p 78.26p 78.55p 12429
14/01/2013 78.55p 79.55p 78.16p 78.55p 32100
11/01/2013 78.55p 79.35p 78.06p 78.55p 75375
10/01/2013 78.55p 79.35p 78.06p 78.55p 11778
09/01/2013 78.55p 79.35p 78.06p 78.55p 15600
08/01/2013 78.55p 80.16p 78.06p 78.55p 124929
07/01/2013 82.53p 82.53p 77.56p 78.55p 124697
04/01/2013 81.54p 82.53p 80.54p 82.53p 55221
03/01/2013 73.09p 83.53p 73.09p 81.54p 183612
02/01/2013 70.85p 75.26p 70.10p 73.09p 125315
31/12/2012 70.85p 71.15p 70.10p 70.85p 4438
28/12/2012 70.10p 70.90p 70.10p 70.85p 5582
27/12/2012 70.10p 70.60p 68.61p 70.10p 10988
24/12/2012 70.10p 70.10p 68.61p 68.61p 24664
21/12/2012 70.10p 70.25p 68.61p 70.10p 14437
20/12/2012 70.60p 70.60p 69.61p 70.10p 234091
19/12/2012 71.84p 71.84p 69.61p 69.61p 1185610
18/12/2012 69.85p 72.09p 69.61p 71.35p 392144
17/12/2012 70.85p 71.59p 68.61p 68.86p 13142
14/12/2012 72.84p 72.84p 69.61p 70.85p 105566
13/12/2012 73.83p 74.48p 73.09p 73.09p 2551
12/12/2012 70.10p 75.42p 70.10p 74.33p 163593
11/12/2012 74.08p 74.08p 67.62p 70.10p 157778
10/12/2012 74.08p 74.08p 73.58p 74.08p 1461
07/12/2012 77.81p 77.81p 73.58p 74.08p 111399
06/12/2012 78.06p 78.36p 77.56p 77.81p 14919
05/12/2012 78.55p 78.55p 77.56p 78.06p 69773
04/12/2012 78.80p 78.80p 77.56p 77.81p 6347
03/12/2012 79.30p 79.55p 78.55p 78.80p 16716
30/11/2012 79.05p 79.50p 76.57p 79.30p 83526
29/11/2012 79.05p 79.55p 78.55p 79.05p 4362
28/11/2012 81.54p 81.54p 79.05p 79.05p 51385
27/11/2012 84.77p 84.77p 80.54p 81.54p 28536
26/11/2012 84.52p 85.02p 83.53p 84.77p 71391
23/11/2012 85.02p 85.02p 82.53p 84.52p 32465
22/11/2012 84.52p 85.22p 84.02p 85.02p 1006223
21/11/2012 90.49p 90.49p 83.03p 84.52p 77533
20/11/2012 90.49p 90.49p 89.49p 90.49p 782
19/11/2012 95.96p 95.96p 88.66p 89.99p 77800
16/11/2012 97.45p 97.45p 89.49p 95.96p 1002338
15/11/2012 97.45p 97.45p 96.45p 97.45p 1025
14/11/2012 97.45p 97.45p 96.45p 97.45p 1247
13/11/2012 98.44p 98.44p 97.45p 97.45p 4526
12/11/2012 98.94p 99.24p 97.45p 98.44p 8034
09/11/2012 107.39p 107.39p 98.44p 98.94p 108130
08/11/2012 107.39p 107.59p 106.40p 107.39p 32106
07/11/2012 107.39p 107.59p 106.60p 107.39p 1031
06/11/2012 108.39p 108.39p 106.60p 107.39p 18153
05/11/2012 108.88p 109.88p 106.40p 107.89p 34604
02/11/2012 110.87p 110.87p 107.84p 108.88p 29918
01/11/2012 110.87p 112.06p 109.83p 110.87p 19026
31/10/2012 109.38p 112.86p 109.38p 110.87p 87087
30/10/2012 109.38p 111.37p 109.38p 109.38p 3626
29/10/2012 110.87p 110.87p 109.38p 109.38p 10057
26/10/2012 110.37p 111.77p 109.68p 110.87p 70970
25/10/2012 111.12p 111.12p 109.68p 110.37p 12100
24/10/2012 108.88p 111.12p 108.88p 111.12p 20113
23/10/2012 112.36p 113.36p 108.88p 108.88p 103704
22/10/2012 113.85p 114.30p 113.36p 113.61p 28963
19/10/2012 111.62p 113.85p 111.62p 113.85p 149845
18/10/2012 112.11p 112.11p 110.37p 111.62p 18897
17/10/2012 111.37p 112.36p 109.71p 112.11p 220477
16/10/2012 108.88p 110.87p 108.19p 110.87p 10509
15/10/2012 108.88p 109.38p 107.39p 108.88p 299751
12/10/2012 108.88p 109.63p 106.40p 108.88p 10389
11/10/2012 106.89p 111.12p 106.40p 108.88p 71494
10/10/2012 107.89p 108.29p 104.41p 105.90p 269932
09/10/2012 109.38p 110.37p 106.40p 107.89p 7365
08/10/2012 111.37p 111.37p 107.39p 109.38p 14339
05/10/2012 114.35p 115.01p 109.38p 111.37p 416327
04/10/2012 115.84p 115.84p 114.35p 114.35p 1169
03/10/2012 116.34p 116.34p 115.84p 115.84p 2514
02/10/2012 115.35p 116.84p 114.35p 116.34p 78845
01/10/2012 121.31p 124.30p 115.35p 115.35p 202857
28/09/2012 110.87p 121.31p 110.13p 120.32p 91928
27/09/2012 110.37p 111.37p 109.38p 110.87p 23633
26/09/2012 109.88p 112.36p 108.39p 110.37p 93097
25/09/2012 109.88p 112.36p 108.14p 109.88p 25759
24/09/2012 108.39p 111.87p 108.39p 109.88p 69693
21/09/2012 106.89p 109.38p 102.82p 108.39p 91024
20/09/2012 108.39p 108.39p 104.41p 106.89p 27183
19/09/2012 108.88p 108.88p 108.39p 108.39p 107099
18/09/2012 108.88p 109.23p 108.39p 108.39p 11414
17/09/2012 106.89p 110.87p 106.89p 108.88p 73984
14/09/2012 103.41p 108.39p 102.62p 106.89p 71778
13/09/2012 103.41p 105.30p 101.92p 103.41p 13091
12/09/2012 100.43p 105.40p 100.43p 103.41p 25785
11/09/2012 102.92p 102.92p 99.44p 100.43p 63904
10/09/2012 100.93p 102.94p 100.93p 102.92p 39471
07/09/2012 101.42p 103.16p 100.75p 101.42p 67180
06/09/2012 100.93p 103.41p 100.93p 101.42p 41480
05/09/2012 101.42p 102.92p 100.73p 100.93p 7698
04/09/2012 99.44p 104.16p 99.44p 101.42p 51228
03/09/2012 106.89p 108.14p 98.69p 99.44p 146361
31/08/2012 89.49p 109.38p 89.49p 107.89p 181107
30/08/2012 79.55p 92.48p 79.55p 89.49p 59031
29/08/2012 77.56p 80.54p 76.67p 79.55p 41567
28/08/2012 77.56p 79.05p 75.77p 77.56p 44632
24/08/2012 77.56p 79.55p 77.56p 77.56p 20214
23/08/2012 78.55p 78.55p 75.77p 77.56p 62995
22/08/2012 78.55p 78.55p 77.56p 78.55p 86241
21/08/2012 79.05p 79.05p 78.16p 78.55p 286400
20/08/2012 76.07p 80.84p 73.83p 79.05p 297719
17/08/2012 67.12p 69.61p 63.64p 68.61p 242076
16/08/2012 70.60p 70.60p 65.33p 67.12p 78352
15/08/2012 73.09p 73.09p 69.61p 70.60p 78152
14/08/2012 75.07p 75.57p 69.54p 73.09p 123992
13/08/2012 79.55p 79.55p 73.58p 75.07p 76469
10/08/2012 81.54p 81.54p 79.55p 80.54p 11963
09/08/2012 84.52p 84.52p 79.55p 81.54p 133817
08/08/2012 84.52p 84.52p 82.53p 84.52p 1292
07/08/2012 84.52p 84.52p 82.53p 84.52p 25447
06/08/2012 84.52p 84.52p 82.53p 84.52p 21881
03/08/2012 84.52p 84.52p 82.53p 84.52p 109821
02/08/2012 84.52p 85.02p 82.53p 84.52p 9432
01/08/2012 86.01p 86.01p 82.53p 84.52p 118809
31/07/2012 91.48p 91.48p 83.53p 86.01p 20848
30/07/2012 92.97p 92.97p 89.49p 90.49p 47662
27/07/2012 94.96p 94.96p 92.97p 92.97p 12571
26/07/2012 93.97p 94.96p 92.77p 94.96p 17439
25/07/2012 93.47p 94.27p 93.47p 93.97p 2061

*Close Price adjusted for both dividends and splits