Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/07/2012 109.88p 109.88p 107.39p 108.88p 13217
11/07/2012 109.88p 109.88p 109.88p 109.88p 1006
10/07/2012 112.86p 112.86p 108.63p 109.88p 14851
09/07/2012 111.87p 114.35p 111.37p 112.86p 10222
06/07/2012 109.88p 111.37p 109.88p 109.88p 3583
05/07/2012 109.38p 109.88p 109.38p 109.88p 17126
04/07/2012 109.88p 109.88p 108.39p 109.38p 17762
03/07/2012 110.37p 110.37p 109.38p 109.88p 7747
02/07/2012 110.37p 110.37p 109.38p 110.37p 14550
29/06/2012 109.38p 110.37p 108.39p 110.37p 6616
28/06/2012 109.38p 109.88p 107.39p 109.38p 5925
27/06/2012 108.39p 110.37p 107.39p 109.38p 12697
26/06/2012 109.88p 111.37p 107.89p 107.89p 20894
25/06/2012 107.39p 109.88p 106.40p 109.88p 35169
22/06/2012 107.89p 109.38p 107.39p 107.39p 29195
21/06/2012 108.39p 109.38p 106.65p 107.89p 53488
20/06/2012 109.88p 110.37p 108.39p 108.39p 33012
19/06/2012 109.88p 111.37p 108.39p 109.88p 32031
18/06/2012 109.88p 110.37p 109.88p 110.37p 6376
15/06/2012 110.37p 110.37p 108.63p 109.88p 13306
14/06/2012 111.87p 111.87p 109.38p 110.37p 21046
13/06/2012 113.11p 113.26p 110.72p 111.87p 46440
12/06/2012 113.36p 113.85p 112.84p 113.11p 22250
11/06/2012 113.36p 114.05p 113.36p 113.36p 20406
08/06/2012 113.36p 114.05p 112.96p 113.36p 11337
07/06/2012 112.86p 114.35p 112.86p 113.36p 51317
06/06/2012 109.88p 114.31p 108.63p 111.87p 419656
01/06/2012 110.87p 111.57p 109.38p 109.88p 17767
31/05/2012 111.87p 111.87p 110.87p 110.87p 17874
30/05/2012 111.87p 112.35p 111.87p 111.87p 0
29/05/2012 111.87p 112.35p 111.87p 111.87p 445
28/05/2012 112.11p 112.86p 111.87p 111.87p 1912
25/05/2012 112.11p 113.56p 112.11p 112.11p 0
24/05/2012 112.36p 113.56p 112.11p 112.11p 0
23/05/2012 113.36p 113.56p 112.46p 112.86p 4899
22/05/2012 111.87p 114.35p 109.48p 113.36p 83210
21/05/2012 111.37p 113.21p 109.38p 111.87p 2681
18/05/2012 111.37p 112.86p 107.39p 111.37p 101278
17/05/2012 107.89p 113.36p 107.89p 111.37p 6459
16/05/2012 109.88p 110.37p 104.41p 107.89p 62256
15/05/2012 110.87p 111.37p 110.37p 110.87p 12470
14/05/2012 113.85p 114.35p 110.37p 110.87p 115015
11/05/2012 113.85p 113.85p 113.36p 113.85p 16376
10/05/2012 113.61p 113.85p 113.36p 113.85p 21962
09/05/2012 114.85p 114.85p 113.46p 113.61p 116792
08/05/2012 114.85p 115.35p 113.36p 114.85p 348332
04/05/2012 114.85p 115.25p 114.85p 114.85p 12667
03/05/2012 112.36p 113.19p 111.37p 112.36p 20582
02/05/2012 110.37p 114.35p 109.83p 112.36p 106834
01/05/2012 112.36p 112.36p 110.37p 110.37p 5789
30/04/2012 112.86p 113.85p 112.36p 112.36p 28921
27/04/2012 114.85p 115.35p 112.36p 112.86p 68228
26/04/2012 117.83p 117.83p 114.65p 114.85p 46513
25/04/2012 117.83p 117.83p 117.33p 117.83p 18445
24/04/2012 121.81p 121.81p 117.33p 117.83p 46309
23/04/2012 123.80p 126.28p 120.32p 121.81p 43821
20/04/2012 122.80p 122.80p 119.32p 121.31p 297268
19/04/2012 122.80p 123.30p 122.31p 122.80p 54423
18/04/2012 122.80p 122.80p 122.34p 122.80p 18790
17/04/2012 122.80p 122.80p 122.31p 122.80p 40793
16/04/2012 126.28p 126.28p 122.80p 122.80p 38382
13/04/2012 127.78p 127.78p 124.30p 126.28p 27810
12/04/2012 126.78p 127.78p 126.28p 127.78p 60037
11/04/2012 124.79p 124.79p 124.30p 124.79p 6073
10/04/2012 125.29p 125.29p 124.30p 124.79p 1790
05/04/2012 124.79p 126.68p 124.30p 125.29p 133605
04/04/2012 129.02p 129.02p 124.30p 124.79p 69171
03/04/2012 129.27p 129.32p 128.31p 129.02p 4570
02/04/2012 131.75p 131.75p 128.27p 129.27p 65987
30/03/2012 136.72p 136.72p 130.26p 131.75p 102272
29/03/2012 142.69p 142.69p 136.23p 138.22p 27376
28/03/2012 142.69p 142.94p 142.19p 142.69p 9818
27/03/2012 141.20p 143.19p 141.20p 142.69p 34922
26/03/2012 148.66p 148.66p 141.20p 141.20p 42142
23/03/2012 150.65p 152.14p 148.66p 148.66p 13005
22/03/2012 151.64p 153.53p 145.18p 145.18p 26498
21/03/2012 152.14p 154.13p 149.15p 151.64p 56737
20/03/2012 154.62p 154.62p 149.15p 152.14p 12349
19/03/2012 155.12p 157.11p 153.13p 154.62p 22261
16/03/2012 155.12p 155.52p 153.53p 155.12p 12119
15/03/2012 155.12p 155.12p 153.13p 155.12p 60312
14/03/2012 156.11p 156.11p 153.13p 153.13p 16884
13/03/2012 156.11p 156.11p 153.63p 156.11p 7427
12/03/2012 153.63p 159.10p 152.39p 156.11p 109469
09/03/2012 153.63p 155.09p 152.73p 153.63p 152241
08/03/2012 153.63p 155.12p 152.88p 153.63p 377072
07/03/2012 154.62p 155.12p 152.24p 153.63p 72593
06/03/2012 155.12p 156.11p 154.13p 154.62p 679306
05/03/2012 155.12p 156.11p 154.13p 155.12p 27314
02/03/2012 155.12p 155.62p 154.13p 155.12p 10496
01/03/2012 155.62p 156.06p 152.14p 155.12p 140251
29/02/2012 148.66p 157.11p 148.66p 155.62p 887661
28/02/2012 149.15p 150.22p 148.56p 148.66p 75310
27/02/2012 149.65p 149.65p 147.17p 149.15p 154268
24/02/2012 147.17p 149.65p 145.57p 149.65p 129289
23/02/2012 149.40p 149.40p 146.17p 146.17p 50728
22/02/2012 149.40p 149.40p 148.66p 149.40p 7637
21/02/2012 151.14p 151.14p 148.16p 149.40p 275769
20/02/2012 151.14p 151.14p 150.15p 151.14p 16788
17/02/2012 153.13p 153.13p 149.15p 151.14p 103983
16/02/2012 157.11p 157.11p 151.14p 153.13p 69502
15/02/2012 163.57p 163.57p 154.13p 157.11p 73641
14/02/2012 164.57p 165.06p 159.10p 163.57p 50910
13/02/2012 164.57p 164.57p 163.08p 164.57p 94236
10/02/2012 167.05p 167.05p 160.09p 164.57p 67730
09/02/2012 168.54p 168.94p 164.07p 167.05p 127880
08/02/2012 169.04p 170.04p 166.06p 168.54p 380527
07/02/2012 163.08p 171.03p 162.68p 169.04p 749034
06/02/2012 164.07p 166.06p 159.84p 164.07p 147057
03/02/2012 161.58p 164.07p 156.11p 158.60p 111234
02/02/2012 163.08p 165.06p 159.10p 161.09p 97813
01/02/2012 165.56p 173.02p 162.08p 163.08p 325104
31/01/2012 155.12p 158.10p 154.13p 156.61p 162009
30/01/2012 155.12p 155.92p 151.69p 155.12p 172589
27/01/2012 152.63p 157.11p 149.15p 155.12p 516421
26/01/2012 148.16p 154.62p 148.16p 151.64p 142557
25/01/2012 148.16p 149.68p 146.17p 148.16p 170485
24/01/2012 145.18p 148.41p 142.69p 148.16p 60044
23/01/2012 146.17p 148.16p 141.99p 145.18p 100189
20/01/2012 149.15p 149.15p 144.78p 146.17p 84999
19/01/2012 148.66p 149.85p 147.17p 149.15p 54460
18/01/2012 147.66p 149.15p 146.77p 148.16p 210302
17/01/2012 143.69p 152.14p 142.19p 147.66p 243169
16/01/2012 140.70p 143.69p 136.23p 143.69p 353821
13/01/2012 134.74p 143.19p 134.74p 140.70p 180511
12/01/2012 132.25p 136.23p 126.28p 134.74p 130191
11/01/2012 123.30p 133.24p 122.31p 132.25p 235399
10/01/2012 118.83p 123.30p 118.73p 123.30p 401691
09/01/2012 118.83p 119.32p 118.58p 118.83p 126175
06/01/2012 118.83p 119.32p 118.58p 118.83p 155388
05/01/2012 118.83p 119.32p 118.33p 118.83p 59362
04/01/2012 118.83p 119.32p 118.33p 118.83p 122342
03/01/2012 118.33p 119.12p 118.33p 118.83p 6739
30/12/2011 118.33p 118.33p 118.33p 118.33p 4151
29/12/2011 117.83p 119.12p 117.83p 118.33p 824
28/12/2011 117.33p 119.12p 117.33p 118.33p 31594
23/12/2011 117.83p 118.23p 116.34p 117.33p 120765
22/12/2011 117.83p 118.33p 116.34p 117.83p 27472
21/12/2011 119.82p 119.82p 116.34p 117.83p 75425
20/12/2011 119.32p 120.32p 117.33p 119.82p 24764
19/12/2011 122.80p 122.80p 117.33p 119.82p 94240
16/12/2011 124.79p 124.79p 122.80p 122.80p 17996
15/12/2011 124.79p 125.29p 123.30p 124.79p 17599
14/12/2011 124.79p 125.54p 124.79p 124.79p 17784
13/12/2011 124.79p 125.99p 124.30p 124.79p 29718
12/12/2011 124.79p 125.79p 123.60p 124.79p 161957
09/12/2011 124.79p 125.54p 124.30p 124.79p 16660
08/12/2011 123.80p 127.28p 123.80p 124.79p 146873
07/12/2011 120.32p 126.28p 120.32p 124.30p 101891
06/12/2011 118.33p 121.31p 118.33p 119.32p 71604
05/12/2011 116.34p 119.82p 115.84p 118.33p 441051
02/12/2011 115.35p 116.34p 115.35p 116.34p 5878
01/12/2011 115.84p 116.34p 114.35p 115.35p 103136
30/11/2011 118.33p 118.33p 110.37p 116.34p 474011
29/11/2011 121.31p 121.31p 118.33p 119.32p 16807
28/11/2011 122.80p 122.80p 120.57p 121.31p 15588
25/11/2011 124.30p 125.29p 120.32p 122.31p 225201
24/11/2011 122.31p 126.68p 122.31p 124.30p 148035
23/11/2011 121.81p 121.81p 121.81p 121.81p 0
22/11/2011 121.81p 122.80p 120.32p 121.81p 12781
21/11/2011 121.81p 121.81p 118.12p 121.81p 0
18/11/2011 121.81p 121.81p 118.12p 121.81p 27907
17/11/2011 125.29p 125.29p 121.31p 121.81p 11247
16/11/2011 128.27p 128.27p 123.40p 125.29p 16259
15/11/2011 128.27p 128.27p 128.17p 128.27p 0
14/11/2011 128.27p 128.27p 128.17p 128.27p 2024
11/11/2011 128.27p 128.97p 127.28p 128.27p 47352
10/11/2011 128.27p 128.77p 127.53p 128.27p 73218
09/11/2011 127.78p 128.27p 127.78p 128.27p 83446
08/11/2011 127.78p 127.78p 126.78p 127.78p 16694
07/11/2011 127.78p 127.78p 126.28p 127.78p 3109
04/11/2011 127.28p 127.78p 126.43p 127.78p 28540
03/11/2011 125.29p 127.28p 124.30p 127.28p 39656
02/11/2011 129.76p 129.76p 125.45p 127.28p 11062
01/11/2011 132.75p 132.75p 128.77p 129.76p 10125
31/10/2011 133.74p 133.74p 132.70p 133.74p 4093
28/10/2011 131.75p 135.23p 131.75p 133.74p 30029
27/10/2011 135.73p 135.73p 128.27p 131.75p 31231
26/10/2011 135.73p 135.73p 134.24p 135.73p 10527
25/10/2011 135.73p 135.73p 134.24p 135.73p 15085
24/10/2011 135.23p 137.47p 134.24p 135.73p 4199
21/10/2011 135.23p 135.23p 133.24p 135.23p 0
20/10/2011 135.23p 135.23p 133.24p 135.23p 9044
19/10/2011 134.74p 135.23p 133.24p 135.23p 5028
18/10/2011 132.75p 139.21p 132.75p 134.74p 126865
17/10/2011 137.22p 137.22p 129.27p 135.23p 143580
14/10/2011 130.26p 136.23p 129.27p 135.23p 606818
13/10/2011 128.27p 128.27p 127.28p 127.78p 50835
12/10/2011 128.27p 129.27p 128.27p 128.27p 69195
11/10/2011 129.27p 129.27p 128.27p 128.27p 5531
10/10/2011 128.77p 130.26p 128.77p 129.27p 18390
07/10/2011 128.27p 129.23p 126.32p 128.77p 10870
06/10/2011 126.78p 129.27p 124.79p 128.27p 101139
05/10/2011 128.27p 129.27p 122.31p 126.78p 233234
04/10/2011 134.24p 134.84p 126.78p 128.27p 55368
03/10/2011 144.18p 144.18p 132.25p 134.24p 151615
30/09/2011 146.67p 146.67p 142.19p 144.18p 15944
29/09/2011 149.15p 149.15p 146.17p 146.67p 28097
28/09/2011 148.66p 149.40p 147.17p 149.15p 19283
27/09/2011 154.62p 155.12p 146.17p 148.66p 347186

*Close Price adjusted for both dividends and splits