Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2021 14.15p 14.28p 13.80p 14.15p 606454
20/12/2021 14.15p 14.40p 13.80p 14.28p 325456
17/12/2021 14.00p 14.25p 13.80p 14.15p 1176103
16/12/2021 13.15p 14.70p 13.00p 14.00p 2735457
15/12/2021 13.60p 13.80p 12.95p 13.10p 1781129
14/12/2021 14.20p 14.40p 13.82p 13.95p 729483
13/12/2021 14.50p 14.50p 14.03p 14.10p 1077730
10/12/2021 14.65p 15.00p 14.30p 14.50p 890144
09/12/2021 14.75p 14.80p 14.50p 14.75p 209978
08/12/2021 14.75p 15.00p 14.56p 14.75p 135538
07/12/2021 14.65p 15.00p 14.10p 14.80p 1419394
06/12/2021 14.75p 14.75p 14.25p 14.40p 1034319
03/12/2021 15.15p 15.23p 14.55p 14.75p 1202045
02/12/2021 15.25p 15.60p 15.00p 15.25p 813446
01/12/2021 14.25p 16.20p 14.00p 15.25p 1436737
30/11/2021 14.75p 15.00p 13.85p 14.25p 2711548
29/11/2021 14.50p 15.33p 13.12p 14.40p 6532343
26/11/2021 17.25p 17.50p 16.30p 16.65p 1008861
25/11/2021 17.50p 18.38p 17.06p 17.25p 1184285
24/11/2021 17.60p 17.87p 17.10p 17.50p 151088
23/11/2021 18.15p 18.15p 17.00p 17.60p 948504
22/11/2021 17.50p 18.56p 17.00p 17.00p 1197395
19/11/2021 18.05p 18.05p 17.50p 17.50p 344593
18/11/2021 17.10p 18.14p 17.00p 18.05p 2516930
17/11/2021 17.10p 17.17p 16.90p 17.00p 1435530
16/11/2021 17.15p 17.70p 17.00p 17.10p 1924737
15/11/2021 16.90p 17.30p 16.80p 17.15p 557257
12/11/2021 17.10p 17.32p 16.90p 16.90p 1368722
11/11/2021 16.50p 17.26p 16.50p 17.10p 3315683
10/11/2021 16.50p 16.70p 16.44p 16.50p 2204590
09/11/2021 16.50p 16.60p 16.36p 16.50p 269686
08/11/2021 16.50p 16.70p 16.37p 16.50p 373176
05/11/2021 16.65p 16.80p 16.00p 16.70p 653063
04/11/2021 16.05p 16.80p 16.05p 16.50p 1148877
03/11/2021 16.75p 17.00p 15.70p 16.10p 1918504
02/11/2021 17.25p 17.30p 16.20p 16.70p 1798188
01/11/2021 17.40p 17.40p 17.20p 17.25p 820501
29/10/2021 17.85p 18.00p 17.20p 17.40p 582751
28/10/2021 18.25p 18.50p 17.50p 18.02p 1050588
27/10/2021 18.00p 18.50p 17.50p 18.02p 2857336
26/10/2021 17.95p 18.50p 17.50p 17.60p 856727
25/10/2021 17.40p 17.95p 17.13p 17.95p 2185060
22/10/2021 19.50p 21.00p 17.11p 17.50p 6252409
21/10/2021 21.75p 22.00p 20.67p 20.75p 751986
20/10/2021 21.75p 22.00p 21.00p 21.70p 1050754
19/10/2021 20.75p 22.00p 20.50p 21.00p 1505659
18/10/2021 21.13p 21.50p 20.50p 20.75p 498820
15/10/2021 21.13p 21.30p 20.75p 21.13p 937230
14/10/2021 21.13p 21.50p 20.55p 21.25p 930782
13/10/2021 20.87p 22.80p 20.50p 21.13p 1983497
12/10/2021 19.00p 23.00p 19.00p 21.00p 11176415
11/10/2021 15.90p 18.50p 15.90p 18.25p 2208815
08/10/2021 15.70p 16.30p 15.40p 15.80p 1372293
07/10/2021 15.30p 16.04p 15.30p 15.70p 1504668
06/10/2021 15.35p 15.50p 15.00p 15.20p 1236129
05/10/2021 15.60p 15.60p 15.25p 15.50p 1386247
04/10/2021 16.25p 16.50p 15.30p 15.50p 1245946
01/10/2021 15.85p 16.10p 15.50p 15.92p 2535071
30/09/2021 16.10p 16.20p 15.50p 15.90p 1238302
29/09/2021 16.10p 16.19p 15.90p 15.90p 453475
28/09/2021 16.15p 16.90p 16.00p 16.00p 605921
27/09/2021 16.80p 17.00p 16.10p 16.12p 792966
24/09/2021 17.15p 17.50p 16.50p 16.80p 445628
23/09/2021 16.90p 17.49p 16.80p 17.24p 942901
22/09/2021 16.75p 17.00p 16.50p 16.90p 1133087
21/09/2021 16.20p 17.00p 15.60p 16.75p 937070
20/09/2021 16.10p 16.40p 15.70p 16.00p 2137141
17/09/2021 16.90p 17.08p 15.66p 16.84p 4585146
16/09/2021 17.30p 17.35p 16.50p 16.86p 1103322
15/09/2021 17.30p 18.00p 17.00p 17.40p 918582
14/09/2021 18.25p 18.25p 17.00p 17.30p 2871835
13/09/2021 18.75p 19.00p 18.05p 18.20p 4855572
10/09/2021 18.75p 18.75p 18.50p 18.75p 522160
09/09/2021 18.60p 19.00p 18.50p 18.75p 441342
08/09/2021 19.00p 19.00p 18.50p 18.60p 490275
07/09/2021 19.50p 19.80p 18.80p 19.00p 837400
06/09/2021 19.65p 20.00p 19.20p 19.50p 194290
03/09/2021 19.75p 19.75p 19.10p 19.50p 1228406
02/09/2021 19.75p 20.00p 19.25p 19.50p 1132187
01/09/2021 19.75p 19.98p 19.50p 19.75p 1321536
31/08/2021 19.35p 20.48p 19.20p 20.00p 1196229
27/08/2021 18.80p 19.50p 18.60p 19.35p 765941
26/08/2021 18.85p 19.19p 18.30p 18.70p 721586
25/08/2021 18.75p 19.20p 18.50p 18.85p 328626
24/08/2021 18.75p 19.00p 18.55p 19.00p 461630
23/08/2021 19.10p 19.42p 18.70p 18.80p 603086
20/08/2021 19.25p 19.50p 18.70p 19.00p 636261
19/08/2021 19.25p 19.50p 19.00p 19.00p 390224
18/08/2021 19.50p 19.50p 19.40p 19.40p 399818
17/08/2021 19.85p 19.85p 19.30p 19.40p 1235552
16/08/2021 19.75p 20.00p 19.51p 19.70p 679787
13/08/2021 19.90p 20.20p 19.50p 19.72p 545281
12/08/2021 19.75p 20.00p 19.50p 19.80p 794941
11/08/2021 20.10p 20.50p 19.56p 19.75p 1024308
10/08/2021 19.80p 20.25p 19.71p 20.10p 226656
09/08/2021 20.63p 20.70p 19.80p 20.00p 470215
06/08/2021 20.87p 21.50p 20.10p 21.00p 792920
05/08/2021 20.13p 21.25p 20.10p 21.25p 1026227
04/08/2021 19.60p 20.25p 19.50p 19.80p 1034947
03/08/2021 19.40p 20.00p 19.22p 19.60p 873714
02/08/2021 19.45p 19.90p 19.32p 19.80p 384580
30/07/2021 19.25p 19.75p 19.20p 19.45p 339874
29/07/2021 19.25p 19.80p 19.00p 19.50p 1701719
28/07/2021 19.60p 19.60p 18.70p 18.70p 4501472
27/07/2021 20.00p 20.00p 19.44p 19.75p 1521377
26/07/2021 20.00p 20.11p 19.50p 20.00p 673669
23/07/2021 20.00p 20.50p 19.70p 20.00p 429860
22/07/2021 20.00p 20.50p 19.50p 19.82p 393005
21/07/2021 19.65p 20.00p 19.51p 20.00p 758425
20/07/2021 19.65p 20.50p 19.50p 19.74p 1575291
19/07/2021 21.00p 21.00p 19.50p 19.65p 1157169
16/07/2021 21.25p 21.50p 20.60p 21.00p 492503
15/07/2021 21.25p 21.75p 20.80p 21.25p 676670
14/07/2021 20.25p 21.46p 19.80p 21.25p 868605
13/07/2021 20.50p 20.69p 20.00p 20.10p 636165
12/07/2021 20.63p 21.00p 20.25p 20.50p 216691
09/07/2021 21.38p 21.75p 20.25p 20.63p 903045
08/07/2021 21.50p 21.75p 21.00p 21.38p 601730
07/07/2021 20.50p 22.38p 20.40p 21.20p 3101000
06/07/2021 19.50p 20.30p 19.48p 20.25p 478940
05/07/2021 19.40p 19.80p 19.20p 19.62p 461160
02/07/2021 19.30p 19.94p 19.20p 19.52p 929653
01/07/2021 19.30p 19.60p 19.15p 19.30p 651170
30/06/2021 19.65p 19.80p 19.20p 19.42p 697475
29/06/2021 19.75p 20.20p 19.50p 20.00p 835998
28/06/2021 19.00p 20.45p 19.00p 19.70p 2094200
25/06/2021 18.75p 19.30p 18.60p 19.00p 2572289
24/06/2021 18.90p 19.20p 18.68p 18.80p 2412147
23/06/2021 19.10p 19.18p 18.78p 18.94p 1380539
22/06/2021 19.50p 19.90p 19.00p 19.10p 2686697
21/06/2021 19.88p 20.25p 19.32p 19.60p 1826513
18/06/2021 20.50p 20.75p 19.60p 19.88p 1236337
17/06/2021 21.13p 21.13p 20.00p 20.50p 923038
16/06/2021 21.00p 22.00p 20.75p 20.90p 473811
15/06/2021 20.75p 21.80p 20.65p 21.00p 1780300
14/06/2021 21.10p 22.20p 20.72p 21.00p 680188
11/06/2021 20.75p 21.50p 20.70p 21.10p 349261
10/06/2021 20.98p 21.18p 20.50p 21.05p 910529
09/06/2021 21.25p 21.40p 20.50p 21.05p 1652795
08/06/2021 21.25p 21.50p 21.00p 21.40p 832429
07/06/2021 21.35p 21.50p 21.01p 21.25p 826038
04/06/2021 21.25p 21.50p 21.01p 21.35p 1399010
03/06/2021 22.00p 22.00p 20.30p 20.30p 1645436
02/06/2021 22.75p 23.00p 21.60p 22.00p 881712
01/06/2021 22.62p 23.00p 22.00p 23.00p 1782097
28/05/2021 22.75p 23.00p 22.25p 22.50p 692742
27/05/2021 22.88p 23.90p 22.11p 23.90p 3246429
26/05/2021 20.38p 22.50p 20.38p 22.38p 2327662
25/05/2021 21.75p 22.00p 20.00p 20.50p 5584429
24/05/2021 22.00p 23.10p 21.50p 22.05p 1473145
21/05/2021 22.38p 22.60p 21.60p 22.00p 2610373
20/05/2021 22.75p 23.00p 22.10p 22.38p 2494494
19/05/2021 23.25p 23.50p 22.50p 22.60p 1267435
18/05/2021 22.50p 24.00p 22.45p 23.10p 2184866
17/05/2021 22.13p 22.75p 21.75p 22.25p 1604447
14/05/2021 22.00p 22.40p 21.30p 21.80p 967622
13/05/2021 22.75p 22.75p 21.50p 22.00p 1361337
12/05/2021 22.75p 22.86p 22.50p 22.50p 428489
11/05/2021 23.50p 23.73p 22.50p 22.90p 1046947
10/05/2021 22.25p 24.00p 22.25p 23.70p 6066852
07/05/2021 21.50p 22.50p 21.37p 22.50p 3210419
06/05/2021 20.75p 21.90p 20.05p 21.90p 1577829
05/05/2021 21.13p 21.20p 20.61p 20.75p 528167
04/05/2021 20.60p 22.00p 20.60p 21.00p 1377803
30/04/2021 20.60p 21.50p 20.24p 21.50p 950207
29/04/2021 20.60p 21.00p 20.24p 20.60p 862616
28/04/2021 20.98p 21.20p 20.25p 21.00p 1522659
27/04/2021 20.87p 21.20p 20.50p 21.05p 1971121
26/04/2021 21.25p 21.50p 20.50p 20.87p 546718
23/04/2021 21.13p 21.50p 21.00p 21.25p 641342
22/04/2021 20.75p 21.50p 20.50p 21.30p 1579005
21/04/2021 20.25p 21.25p 19.70p 21.00p 4125279
20/04/2021 21.25p 21.35p 19.70p 20.00p 1679958
19/04/2021 21.63p 22.25p 21.00p 21.40p 1668552
16/04/2021 21.13p 22.00p 21.00p 22.00p 542690
15/04/2021 20.75p 21.20p 20.05p 20.85p 694983
14/04/2021 20.25p 21.00p 20.03p 21.00p 892801
13/04/2021 20.75p 21.00p 20.00p 20.50p 768054
12/04/2021 21.00p 21.50p 20.50p 21.00p 943174
09/04/2021 21.00p 21.50p 20.50p 21.50p 1831298
08/04/2021 20.65p 21.50p 20.50p 21.50p 823139
07/04/2021 21.25p 21.50p 20.50p 20.70p 1091865
06/04/2021 21.25p 21.48p 20.25p 21.00p 1224631
01/04/2021 20.25p 21.90p 20.00p 21.00p 2387061
31/03/2021 20.50p 20.50p 19.15p 19.75p 2346787
30/03/2021 22.25p 22.25p 20.11p 21.00p 1328938
29/03/2021 21.65p 21.70p 21.00p 21.50p 726502
26/03/2021 21.65p 22.00p 21.50p 21.80p 390047
25/03/2021 22.15p 22.25p 21.00p 22.00p 493533
24/03/2021 21.75p 22.75p 21.75p 22.20p 6266183
23/03/2021 20.75p 22.49p 20.63p 22.00p 10672316
22/03/2021 20.75p 21.00p 20.50p 20.70p 390781
19/03/2021 20.50p 21.00p 20.20p 20.70p 879548
18/03/2021 21.00p 21.30p 19.80p 20.70p 1692470
17/03/2021 21.25p 22.50p 20.64p 21.00p 930596
16/03/2021 20.85p 22.00p 20.66p 22.00p 1288855
15/03/2021 21.50p 22.00p 20.65p 21.30p 1502566
12/03/2021 22.25p 22.50p 21.00p 21.50p 1663644
11/03/2021 21.75p 22.50p 21.50p 22.00p 1318926
10/03/2021 21.75p 22.00p 21.55p 21.80p 518958

*Close Price adjusted for both dividends and splits