Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/07/2023 14.62p 16.50p 14.62p 15.25p 4888659
19/07/2023 13.38p 14.95p 13.25p 14.62p 1710943
18/07/2023 13.63p 13.86p 13.25p 13.38p 1584844
17/07/2023 13.88p 14.00p 13.50p 13.63p 626928
14/07/2023 13.75p 14.00p 13.50p 14.00p 888855
13/07/2023 13.38p 14.00p 13.25p 13.75p 4097645
12/07/2023 12.15p 13.70p 11.80p 13.38p 1250112
11/07/2023 11.95p 12.42p 11.80p 11.95p 1126907
10/07/2023 11.70p 12.20p 11.63p 11.95p 783369
07/07/2023 12.25p 12.50p 11.50p 12.00p 1840857
06/07/2023 12.75p 13.50p 12.00p 12.25p 2124631
05/07/2023 12.63p 13.00p 12.63p 12.75p 682491
04/07/2023 12.88p 13.00p 12.50p 12.75p 509988
03/07/2023 12.75p 13.00p 12.46p 12.70p 2168036
30/06/2023 13.38p 13.50p 12.50p 12.75p 1853220
29/06/2023 13.88p 14.25p 13.00p 13.38p 1127410
28/06/2023 13.63p 13.75p 13.50p 13.50p 749622
27/06/2023 13.63p 14.20p 13.55p 13.63p 431250
26/06/2023 14.75p 14.75p 13.50p 13.63p 1388834
23/06/2023 12.88p 15.00p 12.86p 14.75p 3081692
22/06/2023 13.38p 13.50p 12.28p 13.00p 2730320
21/06/2023 13.40p 13.68p 13.10p 13.38p 1425636
20/06/2023 14.25p 14.25p 13.50p 13.50p 1383230
19/06/2023 15.00p 15.09p 13.50p 14.20p 3607167
16/06/2023 15.25p 15.50p 14.50p 15.00p 842310
15/06/2023 16.25p 16.50p 14.50p 15.10p 4045871
14/06/2023 16.25p 16.40p 16.00p 16.20p 877841
13/06/2023 16.75p 17.50p 16.00p 16.25p 935240
12/06/2023 17.13p 17.50p 16.50p 17.05p 690764
09/06/2023 17.75p 18.24p 16.65p 17.13p 2752541
08/06/2023 17.75p 18.00p 16.50p 17.50p 1177047
07/06/2023 17.75p 18.00p 17.50p 17.75p 138894
06/06/2023 17.00p 18.00p 17.00p 17.75p 1521860
05/06/2023 18.13p 18.50p 17.50p 17.90p 871299
02/06/2023 17.50p 18.50p 17.50p 18.05p 1828901
01/06/2023 17.13p 17.50p 16.51p 17.45p 826082
31/05/2023 17.40p 17.50p 16.75p 17.00p 255977
30/05/2023 17.75p 18.00p 17.30p 17.50p 891978
26/05/2023 17.13p 18.00p 16.75p 17.50p 2919665
25/05/2023 17.13p 18.20p 16.80p 17.00p 2193066
24/05/2023 16.75p 17.50p 16.71p 16.75p 1614104
23/05/2023 16.25p 17.50p 16.10p 16.75p 950043
22/05/2023 15.25p 17.15p 15.20p 16.25p 2791692
19/05/2023 16.13p 16.25p 14.86p 15.00p 3161311
18/05/2023 16.75p 17.00p 15.91p 16.13p 2062540
17/05/2023 17.50p 17.85p 16.72p 16.75p 1659089
16/05/2023 17.50p 17.87p 16.80p 17.00p 1669096
15/05/2023 16.88p 18.00p 16.50p 17.50p 2735416
12/05/2023 17.13p 17.25p 16.25p 16.88p 2499329
11/05/2023 19.25p 19.50p 17.00p 17.50p 2409806
10/05/2023 20.00p 20.17p 18.14p 19.40p 2935279
09/05/2023 18.75p 20.40p 18.50p 19.80p 2265215
05/05/2023 18.75p 20.50p 18.50p 18.85p 3827679
04/05/2023 17.75p 20.09p 17.65p 18.85p 14416872
03/05/2023 16.13p 17.99p 15.10p 17.70p 6804709
02/05/2023 13.75p 16.35p 13.25p 16.00p 4198019
28/04/2023 13.75p 14.00p 13.50p 13.70p 789682
27/04/2023 14.88p 15.24p 13.64p 14.00p 3235100
26/04/2023 15.25p 15.64p 14.50p 15.20p 2198543
25/04/2023 15.00p 16.31p 14.50p 15.50p 3746310
24/04/2023 13.75p 15.73p 13.75p 15.00p 6358300
21/04/2023 13.50p 14.00p 13.35p 13.80p 4284786
20/04/2023 13.12p 14.00p 13.00p 13.40p 3208467
19/04/2023 12.00p 13.85p 12.00p 13.00p 3813345
18/04/2023 12.25p 12.50p 11.50p 11.88p 1248986
17/04/2023 11.65p 13.30p 11.43p 12.25p 3678354
14/04/2023 10.90p 12.00p 10.80p 11.50p 2478956
13/04/2023 10.15p 11.00p 10.00p 10.90p 818419
12/04/2023 9.50p 10.50p 9.50p 10.10p 1943279
11/04/2023 10.00p 10.50p 9.50p 10.00p 600734
06/04/2023 10.00p 10.50p 9.50p 10.00p 1223966
05/04/2023 9.25p 11.00p 9.20p 10.00p 2341260
04/04/2023 8.60p 9.50p 8.30p 8.50p 900150
03/04/2023 8.85p 9.00p 7.92p 8.48p 1767435
31/03/2023 9.25p 9.25p 8.70p 8.85p 828523
30/03/2023 8.75p 9.70p 8.70p 9.00p 1016429
29/03/2023 9.00p 9.00p 8.50p 8.75p 306372
28/03/2023 9.25p 9.50p 8.70p 8.80p 1011326
27/03/2023 9.25p 10.00p 8.92p 9.20p 2186660
24/03/2023 8.00p 9.50p 7.88p 9.20p 2528410
23/03/2023 8.00p 8.50p 7.50p 8.00p 705743
22/03/2023 8.00p 8.36p 7.50p 8.00p 502915
21/03/2023 8.00p 8.00p 7.50p 8.00p 134238
20/03/2023 7.25p 8.76p 7.08p 8.00p 1984120
17/03/2023 7.25p 7.50p 7.06p 7.20p 1024566
16/03/2023 7.50p 8.00p 7.06p 7.25p 729605
15/03/2023 7.50p 7.67p 7.00p 7.50p 612313
14/03/2023 7.50p 8.00p 7.00p 7.50p 329869
13/03/2023 7.50p 8.00p 7.00p 7.50p 658636
10/03/2023 7.50p 8.00p 7.00p 7.30p 801097
09/03/2023 7.25p 7.50p 7.15p 7.30p 675098
08/03/2023 7.50p 7.70p 7.14p 7.40p 614840
07/03/2023 7.50p 7.69p 7.00p 7.50p 272382
06/03/2023 7.50p 7.90p 7.50p 7.50p 391942
03/03/2023 7.50p 7.93p 7.50p 7.50p 259663
02/03/2023 7.50p 8.00p 7.45p 7.50p 198088
01/03/2023 7.50p 8.00p 7.00p 7.50p 216503
28/02/2023 7.50p 8.00p 7.00p 7.50p 1341003
27/02/2023 7.50p 8.00p 7.22p 7.50p 596601
24/02/2023 7.50p 8.00p 7.00p 7.50p 1093509
23/02/2023 7.50p 7.50p 7.00p 7.00p 352079
22/02/2023 7.55p 7.58p 7.00p 7.50p 390255
21/02/2023 7.40p 7.50p 7.30p 7.40p 27818
20/02/2023 7.50p 7.60p 7.30p 7.40p 1075754
17/02/2023 7.35p 7.70p 7.30p 7.50p 1612997
16/02/2023 7.35p 7.47p 7.23p 7.35p 319377
15/02/2023 7.35p 7.50p 7.20p 7.50p 102124
14/02/2023 7.35p 7.50p 7.20p 7.50p 656951
13/02/2023 7.30p 7.50p 7.20p 7.26p 808219
10/02/2023 7.30p 7.50p 7.15p 7.30p 1336764
09/02/2023 7.65p 7.80p 7.07p 7.28p 2102241
08/02/2023 8.10p 8.20p 7.50p 7.65p 1186340
07/02/2023 8.15p 8.90p 8.00p 8.16p 3228352
06/02/2023 7.75p 8.70p 7.75p 8.15p 6298065
03/02/2023 7.40p 7.74p 7.40p 7.60p 2701714
02/02/2023 7.40p 7.64p 7.20p 7.40p 1156794
01/02/2023 7.65p 7.80p 7.50p 7.50p 969476
31/01/2023 8.05p 8.05p 7.50p 7.50p 813706
30/01/2023 8.15p 8.17p 8.00p 8.00p 880061
27/01/2023 8.20p 8.27p 8.10p 8.15p 727170
26/01/2023 8.20p 8.30p 8.10p 8.20p 1185496
25/01/2023 8.30p 8.30p 8.10p 8.20p 840127
24/01/2023 8.30p 8.39p 8.10p 8.20p 1456058
23/01/2023 8.15p 8.33p 8.10p 8.32p 1284272
20/01/2023 8.00p 8.27p 7.80p 8.15p 2043071
19/01/2023 8.05p 8.18p 7.60p 8.10p 1119337
18/01/2023 8.05p 8.17p 8.00p 8.05p 1422447
17/01/2023 8.05p 8.23p 8.00p 8.00p 1912577
16/01/2023 7.75p 8.20p 7.50p 8.10p 2739596
13/01/2023 7.45p 8.00p 7.45p 7.75p 2783552
12/01/2023 7.40p 7.60p 7.20p 7.40p 840145
11/01/2023 7.70p 7.80p 7.34p 7.40p 1386955
10/01/2023 7.35p 7.90p 7.30p 7.70p 823938
09/01/2023 7.30p 7.55p 7.30p 7.40p 2561411
06/01/2023 7.35p 7.40p 7.16p 7.30p 1738527
05/01/2023 6.90p 7.50p 6.50p 7.40p 4352595
04/01/2023 6.90p 7.30p 6.50p 7.00p 738852
03/01/2023 6.85p 7.50p 6.50p 7.00p 1453488
30/12/2022 6.65p 6.90p 6.64p 6.85p 300225
29/12/2022 6.20p 6.99p 6.20p 6.65p 1480447
28/12/2022 6.20p 6.37p 6.00p 6.20p 85535
23/12/2022 6.20p 6.40p 6.00p 6.20p 966331
22/12/2022 6.40p 6.50p 6.26p 6.34p 1060533
21/12/2022 6.05p 6.50p 5.90p 6.40p 624063
20/12/2022 6.15p 6.30p 5.70p 6.05p 1027186
19/12/2022 6.10p 6.40p 5.90p 6.15p 241740
16/12/2022 6.10p 6.40p 5.80p 6.02p 1719330
15/12/2022 6.20p 6.25p 6.06p 6.10p 557387
14/12/2022 6.20p 6.38p 5.95p 6.20p 532961
13/12/2022 6.20p 6.25p 6.04p 6.20p 419485
12/12/2022 6.20p 6.20p 5.90p 6.20p 607169
09/12/2022 6.05p 6.50p 5.90p 6.20p 632981
08/12/2022 6.05p 6.30p 5.80p 6.05p 376037
07/12/2022 6.00p 6.20p 5.80p 6.05p 374049
06/12/2022 5.95p 6.20p 5.85p 6.00p 398025
05/12/2022 6.00p 6.20p 5.91p 6.00p 225227
02/12/2022 6.15p 6.30p 5.76p 6.00p 499031
01/12/2022 6.15p 6.30p 5.90p 6.25p 1804080
30/11/2022 6.15p 6.30p 6.00p 6.15p 203371
29/11/2022 5.80p 6.50p 5.68p 6.15p 706390
28/11/2022 5.90p 6.07p 5.50p 6.06p 439363
25/11/2022 5.85p 6.10p 5.70p 5.90p 502380
24/11/2022 5.90p 6.10p 5.80p 5.85p 194814
23/11/2022 6.15p 6.50p 5.70p 5.90p 525395
22/11/2022 6.25p 6.50p 6.08p 6.15p 277206
21/11/2022 6.25p 6.50p 6.00p 6.25p 331174
18/11/2022 6.10p 6.25p 6.00p 6.25p 780535
17/11/2022 6.65p 7.00p 5.84p 6.10p 420508
16/11/2022 6.75p 7.00p 6.35p 6.65p 2926447
15/11/2022 6.50p 7.00p 6.40p 6.75p 4169779
14/11/2022 6.50p 7.00p 6.20p 6.50p 736626
11/11/2022 6.55p 7.00p 6.20p 6.50p 1548969
10/11/2022 6.25p 6.90p 5.98p 6.55p 2056978
09/11/2022 5.65p 6.50p 5.65p 6.20p 2094062
08/11/2022 5.55p 5.80p 5.30p 5.65p 476806
07/11/2022 5.40p 5.76p 5.30p 5.55p 2462344
04/11/2022 5.20p 5.50p 5.20p 5.40p 2134258
03/11/2022 5.25p 5.28p 5.00p 5.20p 409841
02/11/2022 5.20p 5.40p 5.00p 5.32p 313393
01/11/2022 5.20p 5.40p 4.89p 5.20p 1701925
31/10/2022 5.50p 5.60p 5.30p 5.35p 863000
28/10/2022 5.50p 5.60p 5.43p 5.50p 183608
27/10/2022 5.50p 5.66p 5.30p 5.50p 578517
26/10/2022 5.40p 5.60p 5.16p 5.50p 1707857
25/10/2022 5.05p 5.30p 5.05p 5.15p 4372608
24/10/2022 5.50p 6.00p 4.60p 5.10p 24340660
21/10/2022 6.50p 6.69p 5.20p 5.40p 5951024
20/10/2022 7.25p 7.39p 7.22p 7.25p 14458
19/10/2022 7.25p 7.50p 7.00p 7.25p 112072
18/10/2022 7.25p 7.25p 7.00p 7.25p 418959
17/10/2022 7.25p 7.25p 7.09p 7.25p 149424
14/10/2022 7.25p 7.50p 7.00p 7.25p 75250
13/10/2022 7.25p 7.50p 7.00p 7.25p 189123
12/10/2022 6.75p 7.50p 6.58p 7.20p 400201
11/10/2022 6.75p 7.00p 6.50p 6.75p 336046
10/10/2022 6.75p 7.00p 6.63p 6.75p 197070
07/10/2022 6.75p 7.00p 6.58p 6.75p 523090
06/10/2022 6.75p 7.05p 6.50p 6.75p 164011
05/10/2022 7.25p 7.50p 6.59p 6.75p 898422
04/10/2022 6.90p 7.50p 6.63p 7.25p 1840733

*Close Price adjusted for both dividends and splits