Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/09/2011 163.57p 165.37p 153.13p 155.62p 151159
22/09/2011 156.11p 164.81p 154.32p 163.57p 253017
21/09/2011 150.15p 156.11p 150.15p 156.11p 29846
20/09/2011 150.65p 152.83p 149.15p 150.15p 53733
19/09/2011 150.65p 151.64p 149.15p 150.65p 147229
16/09/2011 151.14p 153.13p 149.15p 150.65p 61428
15/09/2011 151.64p 154.13p 149.15p 151.14p 57248
14/09/2011 144.68p 151.64p 144.68p 151.64p 34696
13/09/2011 142.69p 144.18p 142.19p 144.18p 131944
12/09/2011 142.69p 143.19p 142.69p 142.69p 25142
09/09/2011 144.18p 145.67p 144.18p 144.18p 3369
08/09/2011 144.18p 145.92p 143.78p 144.18p 215518
07/09/2011 144.18p 146.17p 144.18p 144.18p 11783
06/09/2011 143.69p 145.57p 143.69p 144.18p 122648
05/09/2011 146.67p 148.16p 141.94p 143.69p 366925
02/09/2011 141.20p 148.16p 141.20p 146.67p 54767
01/09/2011 141.20p 142.94p 140.24p 141.20p 41707
31/08/2011 141.20p 143.19p 140.20p 141.20p 52455
30/08/2011 141.70p 143.19p 139.96p 141.20p 261824
26/08/2011 140.70p 144.18p 139.21p 141.70p 41936
25/08/2011 141.70p 141.70p 139.21p 140.70p 10962
24/08/2011 146.17p 147.07p 139.21p 141.70p 18581
23/08/2011 133.24p 149.65p 133.24p 146.17p 674448
22/08/2011 122.31p 134.24p 122.31p 133.24p 94076
19/08/2011 117.83p 122.31p 116.34p 122.31p 44505
18/08/2011 117.33p 120.32p 116.34p 117.83p 23880
17/08/2011 112.86p 117.83p 111.12p 117.33p 34375
16/08/2011 111.87p 116.34p 111.12p 112.86p 111951
15/08/2011 107.89p 113.36p 107.89p 112.36p 231649
12/08/2011 102.42p 109.38p 101.92p 107.89p 93092
11/08/2011 102.42p 102.62p 101.42p 102.42p 114652
10/08/2011 102.42p 103.41p 101.67p 102.42p 35726
09/08/2011 103.41p 103.61p 99.44p 102.42p 190864
08/08/2011 111.37p 112.86p 103.41p 103.91p 65097
05/08/2011 116.84p 117.88p 111.37p 112.86p 237517
04/08/2011 121.81p 121.81p 117.33p 119.32p 113940
03/08/2011 122.80p 123.80p 121.31p 121.81p 24220
02/08/2011 123.30p 123.30p 121.31p 123.30p 13172
01/08/2011 123.30p 123.30p 121.31p 123.30p 165545
29/07/2011 123.80p 123.80p 121.31p 123.30p 218119
28/07/2011 123.30p 123.70p 121.91p 123.30p 30956
27/07/2011 120.81p 124.98p 120.07p 123.30p 52467
26/07/2011 116.34p 121.11p 115.45p 120.81p 198327
25/07/2011 116.34p 116.34p 115.35p 116.34p 27693
22/07/2011 115.84p 116.84p 115.35p 116.34p 140794
21/07/2011 116.34p 116.34p 114.35p 115.84p 31578
20/07/2011 118.08p 118.08p 114.60p 116.34p 8126
19/07/2011 118.33p 118.43p 116.84p 118.08p 58882
18/07/2011 117.83p 118.61p 117.83p 118.33p 66892
15/07/2011 117.33p 117.89p 115.59p 117.83p 121090
14/07/2011 120.32p 120.32p 116.34p 117.33p 892755
13/07/2011 121.31p 121.31p 119.32p 121.31p 11022
12/07/2011 121.31p 121.87p 119.32p 121.31p 43745
11/07/2011 122.31p 122.31p 121.81p 121.81p 2907
08/07/2011 122.31p 122.31p 122.31p 122.31p 7362
07/07/2011 122.31p 123.30p 121.51p 122.31p 63744
06/07/2011 122.31p 122.31p 121.31p 122.31p 14224
05/07/2011 122.31p 122.42p 122.31p 122.31p 9554
04/07/2011 122.31p 122.80p 121.31p 122.31p 2151
01/07/2011 123.30p 123.30p 122.31p 122.80p 13026
30/06/2011 123.30p 123.30p 122.31p 123.30p 31255
29/06/2011 123.55p 124.05p 123.05p 123.30p 20540
28/06/2011 123.30p 123.30p 122.80p 123.30p 103468
27/06/2011 122.80p 124.30p 122.80p 123.30p 28948
24/06/2011 122.31p 122.31p 121.31p 121.31p 25142
23/06/2011 124.30p 124.30p 120.32p 122.31p 77362
22/06/2011 123.80p 124.30p 123.32p 124.30p 48892
21/06/2011 127.28p 127.28p 121.81p 126.28p 492328
20/06/2011 134.24p 134.24p 126.28p 127.28p 61695
17/06/2011 134.74p 134.74p 132.25p 134.24p 2055
16/06/2011 139.21p 139.21p 132.75p 134.74p 116651
15/06/2011 138.22p 138.22p 138.09p 138.22p 22699
14/06/2011 138.22p 138.22p 137.18p 138.22p 1173
13/06/2011 137.72p 139.21p 137.22p 138.22p 28081
10/06/2011 136.72p 137.72p 136.03p 137.72p 5551
09/06/2011 137.22p 137.22p 135.23p 137.22p 38448
08/06/2011 143.19p 143.19p 135.23p 137.22p 20617
07/06/2011 143.69p 143.69p 142.49p 143.19p 36105
06/06/2011 143.69p 143.69p 142.49p 143.69p 32584
03/06/2011 143.44p 144.18p 142.19p 143.69p 23567
02/06/2011 148.66p 148.66p 143.19p 144.68p 225443
01/06/2011 150.65p 151.14p 149.15p 150.65p 0
31/05/2011 151.14p 151.14p 149.15p 150.65p 10011
27/05/2011 151.14p 151.14p 149.15p 151.14p 42418
26/05/2011 151.64p 151.94p 149.15p 151.14p 44001
25/05/2011 155.62p 155.62p 148.91p 148.91p 30624
24/05/2011 157.11p 157.11p 155.12p 155.62p 13485
23/05/2011 157.61p 157.61p 156.11p 157.11p 8419
20/05/2011 159.59p 159.89p 157.11p 157.11p 26202
19/05/2011 160.59p 160.59p 158.80p 159.59p 16210
18/05/2011 160.59p 161.09p 158.85p 160.59p 5506
17/05/2011 160.59p 163.08p 159.35p 160.59p 19909
16/05/2011 161.58p 162.08p 160.09p 160.59p 33657
13/05/2011 160.09p 161.58p 160.09p 161.09p 36530
12/05/2011 159.59p 161.09p 158.92p 160.09p 30156
11/05/2011 157.11p 159.59p 157.11p 159.59p 10526
10/05/2011 157.11p 159.10p 156.11p 159.10p 425826
09/05/2011 157.61p 161.09p 155.12p 157.11p 126409
06/05/2011 155.62p 157.11p 154.87p 155.62p 23191
05/05/2011 155.12p 156.61p 154.13p 155.62p 239998
04/05/2011 153.63p 156.11p 153.63p 154.62p 197748
03/05/2011 153.63p 157.11p 152.14p 153.63p 121098
28/04/2011 153.63p 155.37p 152.63p 153.63p 32641
27/04/2011 153.63p 155.12p 152.39p 153.63p 12161
26/04/2011 153.63p 157.11p 152.39p 153.63p 75546
21/04/2011 154.13p 154.60p 152.63p 153.63p 17292
20/04/2011 154.13p 154.13p 152.93p 154.13p 50680
19/04/2011 154.13p 155.32p 152.93p 154.13p 10258
18/04/2011 154.13p 154.13p 152.93p 154.13p 26951
15/04/2011 153.63p 154.87p 153.03p 153.63p 57929
14/04/2011 153.63p 154.13p 151.89p 153.63p 3697
13/04/2011 153.63p 154.13p 153.63p 153.63p 1283
12/04/2011 153.63p 155.37p 153.63p 153.63p 2011
11/04/2011 153.63p 155.12p 153.63p 153.63p 35482
08/04/2011 152.14p 153.38p 150.15p 153.13p 21611
07/04/2011 152.14p 152.53p 152.14p 152.14p 740
06/04/2011 155.12p 155.12p 151.14p 152.14p 22831
05/04/2011 157.11p 157.11p 154.13p 155.12p 44404
04/04/2011 157.11p 157.42p 154.23p 157.11p 36945
01/04/2011 157.11p 157.11p 155.12p 157.11p 4254
31/03/2011 157.11p 157.36p 157.11p 157.11p 729
30/03/2011 158.10p 158.10p 155.12p 157.11p 12611
29/03/2011 158.10p 159.50p 156.36p 158.10p 2540
28/03/2011 158.60p 158.90p 158.10p 158.10p 2173
25/03/2011 158.10p 160.41p 149.15p 158.60p 54706
24/03/2011 158.60p 159.50p 157.42p 158.10p 21614
23/03/2011 158.60p 160.34p 158.10p 158.60p 99848
22/03/2011 158.60p 161.04p 156.61p 158.60p 112876
21/03/2011 158.10p 160.84p 157.61p 158.60p 42965
18/03/2011 158.10p 160.09p 157.44p 158.10p 157928
17/03/2011 158.60p 159.30p 157.11p 158.10p 34954
16/03/2011 157.11p 159.10p 156.86p 158.10p 83710
15/03/2011 159.10p 159.89p 155.37p 157.11p 163711
14/03/2011 161.58p 164.07p 159.59p 159.59p 60482
11/03/2011 160.84p 161.09p 158.48p 160.84p 36188
10/03/2011 158.10p 164.07p 158.50p 160.84p 268383
09/03/2011 157.61p 159.10p 158.10p 158.10p 29171
08/03/2011 159.84p 160.29p 157.61p 157.61p 50693
07/03/2011 147.66p 160.93p 144.18p 159.84p 500936
04/03/2011 142.69p 143.88p 142.69p 142.69p 4155
03/03/2011 137.22p 144.18p 137.42p 142.69p 70447
02/03/2011 142.19p 140.21p 134.74p 137.22p 167438
01/03/2011 150.65p 148.16p 137.22p 142.44p 132622
28/02/2011 156.61p 155.87p 149.15p 150.65p 50786
25/02/2011 160.09p 158.10p 155.62p 155.62p 70759
24/02/2011 162.58p 162.98p 159.10p 160.09p 59861
23/02/2011 162.58p 164.77p 160.09p 163.08p 21699
22/02/2011 164.57p 162.58p 161.09p 162.58p 11062
21/02/2011 164.57p 164.91p 163.08p 164.57p 1140
18/02/2011 164.57p 164.91p 163.08p 164.57p 6034
17/02/2011 164.57p 164.96p 164.57p 164.57p 8780
16/02/2011 164.57p 165.06p 164.57p 164.57p 3520
15/02/2011 164.57p 165.06p 162.58p 164.57p 29014
14/02/2011 164.57p 165.81p 164.42p 164.57p 3872
11/02/2011 164.42p 164.57p 162.08p 164.57p 3112
10/02/2011 164.07p 164.57p 164.07p 164.57p 3485
09/02/2011 166.56p 168.05p 166.41p 166.56p 0
08/02/2011 168.01p 168.01p 166.41p 166.56p 44927
07/02/2011 167.05p 167.05p 164.07p 166.56p 31596
04/02/2011 166.06p 167.04p 166.06p 166.56p 19130
03/02/2011 167.05p 167.05p 166.56p 166.56p 2245
02/02/2011 165.56p 166.56p 164.86p 166.56p 164332
01/02/2011 163.08p 166.56p 161.09p 165.56p 340294
31/01/2011 165.56p 165.56p 160.09p 163.08p 41713
28/01/2011 165.56p 169.04p 164.67p 165.56p 3251
27/01/2011 165.56p 169.04p 164.57p 165.56p 2200770
26/01/2011 168.05p 169.04p 164.07p 165.56p 69815
25/01/2011 168.54p 171.03p 166.06p 168.05p 180741
24/01/2011 166.56p 169.04p 164.82p 166.56p 24052
21/01/2011 164.57p 170.04p 164.57p 166.56p 236116
20/01/2011 164.57p 166.51p 163.08p 164.57p 20228
19/01/2011 165.06p 167.05p 163.27p 164.57p 28666
18/01/2011 168.05p 168.05p 164.07p 165.06p 198337
17/01/2011 164.07p 171.83p 164.07p 168.05p 265284
14/01/2011 162.08p 162.58p 162.08p 162.58p 296178
13/01/2011 162.98p 163.08p 162.98p 163.08p 5645
12/01/2011 163.08p 163.08p 162.08p 162.58p 435617
11/01/2011 163.97p 164.32p 159.59p 162.08p 134767
10/01/2011 161.09p 168.05p 160.07p 165.06p 63455
07/01/2011 161.58p 164.07p 159.10p 161.09p 1332084
06/01/2011 163.08p 165.06p 160.09p 162.58p 17921
05/01/2011 165.56p 165.56p 160.09p 163.08p 44207
04/01/2011 164.57p 167.05p 163.08p 165.56p 13278
31/12/2010 164.57p 166.06p 162.58p 165.56p 116859
30/12/2010 164.57p 165.06p 162.08p 164.57p 11336
29/12/2010 164.57p 165.06p 162.08p 164.57p 2003
24/12/2010 164.57p 165.06p 163.57p 164.57p 2106
23/12/2010 166.06p 166.56p 162.08p 166.06p 15573
22/12/2010 166.06p 166.26p 162.08p 166.06p 2761
21/12/2010 166.06p 166.56p 162.08p 166.06p 508154
20/12/2010 166.31p 166.31p 162.08p 166.06p 216219
17/12/2010 166.06p 166.31p 162.08p 166.31p 1987
16/12/2010 168.54p 168.79p 162.08p 166.06p 44699
15/12/2010 168.05p 170.04p 167.05p 168.05p 61101
14/12/2010 170.53p 171.28p 165.06p 168.05p 196414
13/12/2010 171.53p 175.21p 169.04p 171.03p 151605
10/12/2010 171.53p 203.35p 166.06p 177.99p 396524

*Close Price adjusted for both dividends and splits