Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/11/2018 18.50p 18.50p 18.25p 18.35p 376284
06/11/2018 18.63p 18.63p 18.25p 18.50p 32995
05/11/2018 18.63p 18.75p 18.25p 18.63p 139780
02/11/2018 18.63p 19.00p 18.50p 18.63p 535443
01/11/2018 18.25p 19.00p 18.25p 18.75p 128229
31/10/2018 19.85p 20.20p 17.63p 18.25p 1888677
30/10/2018 19.85p 20.20p 19.63p 20.20p 699342
29/10/2018 19.35p 20.00p 18.70p 19.85p 778278
26/10/2018 18.25p 19.40p 14.50p 19.35p 4885834
25/10/2018 26.25p 27.00p 19.00p 19.25p 2316384
24/10/2018 26.25p 26.26p 25.99p 26.25p 78182
23/10/2018 26.25p 26.50p 25.50p 26.25p 93440
22/10/2018 26.50p 27.00p 25.66p 26.25p 150854
19/10/2018 26.00p 26.73p 25.50p 26.50p 162589
18/10/2018 26.00p 26.25p 26.00p 26.00p 152365
17/10/2018 26.25p 26.30p 26.00p 26.25p 133947
16/10/2018 26.25p 26.50p 26.00p 26.50p 228218
15/10/2018 25.75p 26.45p 25.50p 26.25p 566807
12/10/2018 25.35p 25.70p 25.13p 25.60p 1292596
11/10/2018 25.75p 25.75p 25.03p 25.40p 808883
10/10/2018 25.60p 25.75p 25.50p 25.75p 629507
09/10/2018 25.85p 26.00p 25.56p 25.80p 231248
08/10/2018 26.10p 26.10p 25.62p 25.85p 344296
05/10/2018 26.10p 26.12p 26.00p 26.10p 133184
04/10/2018 25.85p 26.38p 25.85p 26.10p 507711
03/10/2018 25.25p 26.50p 25.25p 25.85p 566357
02/10/2018 25.00p 25.85p 24.87p 25.25p 195855
01/10/2018 24.75p 25.00p 24.50p 24.75p 231151
28/09/2018 24.75p 25.00p 24.51p 24.75p 149832
27/09/2018 25.50p 25.85p 24.00p 24.75p 689658
26/09/2018 25.75p 25.87p 25.00p 25.50p 255854
25/09/2018 26.25p 26.50p 24.50p 25.75p 862160
24/09/2018 26.75p 27.00p 25.50p 26.25p 495227
21/09/2018 26.85p 27.00p 26.50p 26.75p 375720
20/09/2018 27.25p 27.50p 26.85p 26.85p 111554
19/09/2018 27.25p 27.50p 27.00p 27.25p 271426
18/09/2018 27.50p 28.00p 26.69p 27.20p 221014
17/09/2018 27.75p 27.80p 27.00p 27.50p 258368
14/09/2018 27.50p 28.10p 27.20p 27.50p 332727
13/09/2018 26.50p 28.00p 26.50p 27.50p 384467
12/09/2018 26.25p 26.70p 26.12p 26.70p 198305
11/09/2018 26.50p 26.50p 26.00p 26.25p 185887
10/09/2018 27.20p 27.20p 26.10p 26.50p 284390
07/09/2018 27.75p 27.80p 27.00p 27.20p 243104
06/09/2018 28.50p 28.50p 27.50p 27.75p 199260
05/09/2018 28.50p 29.00p 28.00p 28.50p 237404
04/09/2018 28.75p 29.45p 28.50p 28.50p 114502
03/09/2018 28.75p 29.45p 28.00p 28.75p 175726
31/08/2018 28.75p 29.45p 28.60p 28.75p 37211
30/08/2018 29.00p 29.05p 28.75p 28.75p 80376
29/08/2018 29.00p 29.50p 28.90p 29.00p 156858
28/08/2018 28.75p 29.50p 28.55p 29.00p 284967
24/08/2018 28.50p 29.00p 28.05p 28.75p 162553
23/08/2018 27.75p 28.85p 27.70p 28.50p 258672
22/08/2018 27.50p 28.00p 27.50p 27.75p 321483
21/08/2018 27.50p 28.10p 27.30p 27.50p 111523
20/08/2018 27.25p 27.80p 26.89p 27.50p 291768
17/08/2018 27.25p 27.77p 26.80p 27.25p 73633
16/08/2018 26.75p 27.34p 26.50p 27.00p 182785
15/08/2018 27.25p 27.25p 26.40p 26.40p 411280
14/08/2018 27.75p 27.75p 27.00p 27.25p 351392
13/08/2018 28.00p 28.23p 27.51p 27.75p 1313723
10/08/2018 28.00p 28.40p 27.75p 28.00p 200418
09/08/2018 26.75p 28.44p 26.51p 28.00p 692380
08/08/2018 26.75p 26.80p 26.10p 26.75p 999696
07/08/2018 27.25p 27.25p 26.41p 26.50p 537460
06/08/2018 27.75p 27.75p 26.50p 27.25p 652549
03/08/2018 27.40p 28.00p 25.75p 28.00p 1841970
02/08/2018 29.00p 29.00p 26.50p 27.40p 1953341
01/08/2018 29.75p 29.82p 28.50p 29.00p 570502
31/07/2018 30.25p 30.25p 29.60p 29.75p 267010
30/07/2018 30.25p 30.28p 30.00p 30.25p 456642
27/07/2018 30.75p 30.75p 30.00p 30.25p 341731
26/07/2018 31.00p 31.00p 30.50p 30.75p 95527
25/07/2018 30.50p 31.00p 30.15p 31.00p 367340
24/07/2018 30.50p 30.70p 30.37p 30.50p 77849
23/07/2018 30.50p 30.90p 30.00p 30.50p 403957
20/07/2018 31.75p 32.00p 30.00p 30.75p 2201751
19/07/2018 31.00p 33.00p 31.00p 31.75p 1396523
18/07/2018 31.00p 31.50p 30.45p 30.75p 44044
17/07/2018 31.00p 31.00p 30.20p 31.00p 221632
16/07/2018 31.25p 31.25p 30.60p 31.00p 1430448
13/07/2018 31.25p 31.50p 31.00p 31.00p 195034
12/07/2018 31.25p 31.45p 31.01p 31.25p 203871
11/07/2018 31.75p 31.75p 31.00p 31.25p 273559
10/07/2018 31.75p 31.85p 31.50p 31.75p 178828
09/07/2018 31.75p 32.00p 31.25p 31.75p 243502
06/07/2018 32.00p 32.50p 31.50p 31.75p 207646
05/07/2018 32.50p 32.50p 31.53p 32.00p 243827
04/07/2018 32.75p 32.75p 32.02p 32.50p 42464
03/07/2018 33.25p 33.35p 32.00p 32.80p 303028
02/07/2018 30.75p 34.40p 30.41p 33.00p 458462
29/06/2018 30.50p 30.80p 30.00p 30.50p 497847
28/06/2018 30.75p 30.87p 30.00p 30.00p 322009
27/06/2018 30.75p 31.50p 30.23p 30.75p 53531
26/06/2018 31.25p 31.80p 30.11p 30.75p 340514
25/06/2018 30.50p 31.22p 30.00p 31.00p 384703
22/06/2018 30.50p 30.80p 30.25p 30.50p 42013
21/06/2018 30.50p 31.00p 30.17p 30.50p 336830
20/06/2018 30.75p 31.10p 30.00p 30.50p 367523
19/06/2018 31.00p 31.15p 30.30p 30.75p 248235
18/06/2018 30.50p 31.19p 30.00p 31.00p 500257
15/06/2018 31.00p 31.20p 30.00p 30.50p 297900
14/06/2018 31.00p 31.40p 30.58p 31.00p 291228
13/06/2018 32.00p 32.09p 30.55p 31.00p 220242
12/06/2018 32.00p 32.50p 31.56p 32.00p 433283
11/06/2018 32.00p 32.17p 31.65p 32.00p 241806
08/06/2018 32.00p 32.30p 31.85p 32.00p 217890
07/06/2018 31.50p 32.35p 31.30p 32.00p 575822
06/06/2018 30.75p 31.75p 30.75p 31.50p 271185
05/06/2018 30.25p 31.00p 30.00p 30.75p 615879
04/06/2018 30.75p 31.50p 30.00p 30.25p 249457
01/06/2018 30.75p 30.75p 30.00p 30.20p 653764
31/05/2018 30.25p 30.90p 29.95p 30.40p 765668
30/05/2018 29.10p 31.65p 27.57p 30.25p 2892385
29/05/2018 33.00p 33.50p 29.50p 29.80p 1560613
25/05/2018 33.00p 33.30p 32.65p 33.00p 282355
24/05/2018 32.50p 33.44p 32.00p 32.00p 824161
23/05/2018 32.75p 32.90p 32.01p 32.25p 532283
22/05/2018 32.00p 33.49p 31.76p 32.50p 685440
21/05/2018 32.75p 32.75p 31.56p 32.00p 378488
18/05/2018 33.00p 33.00p 32.35p 32.50p 581162
17/05/2018 33.75p 33.75p 32.25p 33.00p 749385
16/05/2018 33.75p 34.24p 33.01p 33.75p 996915
15/05/2018 34.00p 34.50p 33.32p 33.50p 1785749
14/05/2018 34.50p 35.00p 33.71p 34.00p 397865
11/05/2018 34.50p 35.00p 34.40p 34.75p 2079415
10/05/2018 34.00p 34.80p 33.80p 34.50p 594750
09/05/2018 33.75p 34.37p 33.35p 34.00p 1308670
08/05/2018 34.00p 34.30p 33.13p 33.50p 705355
04/05/2018 34.00p 34.46p 33.50p 34.00p 418427
03/05/2018 33.50p 34.90p 33.10p 34.00p 785368
02/05/2018 32.50p 33.90p 32.21p 33.50p 1166027
01/05/2018 32.05p 33.50p 32.00p 32.50p 881685
30/04/2018 32.00p 33.49p 31.50p 32.00p 1395277
27/04/2018 32.00p 32.35p 31.50p 32.00p 495241
26/04/2018 31.50p 32.48p 30.50p 32.00p 2125525
25/04/2018 32.25p 32.50p 31.25p 31.50p 558482
24/04/2018 33.00p 33.00p 32.00p 32.40p 520461
23/04/2018 34.00p 34.00p 32.70p 33.00p 338642
20/04/2018 34.25p 34.27p 33.55p 34.00p 593614
19/04/2018 34.00p 34.38p 33.55p 34.25p 322732
18/04/2018 34.00p 34.30p 33.00p 33.80p 264822
17/04/2018 34.50p 34.50p 33.63p 34.00p 185268
16/04/2018 34.50p 34.78p 34.00p 34.50p 365899
13/04/2018 34.50p 34.80p 34.00p 34.50p 201066
12/04/2018 34.00p 34.85p 33.55p 34.80p 510407
11/04/2018 33.50p 34.40p 33.00p 33.50p 573782
10/04/2018 33.75p 33.75p 33.00p 33.50p 603496
09/04/2018 34.00p 34.47p 33.60p 33.75p 496534
06/04/2018 33.75p 34.29p 33.25p 34.00p 411387
05/04/2018 33.75p 33.75p 33.00p 33.75p 194644
04/04/2018 33.75p 34.25p 33.05p 33.75p 386661
03/04/2018 33.00p 34.00p 33.00p 33.75p 283168
29/03/2018 33.25p 33.50p 32.50p 33.00p 453606
28/03/2018 33.50p 33.85p 32.80p 33.00p 444996
27/03/2018 34.25p 34.25p 33.25p 33.50p 316513
26/03/2018 33.75p 34.90p 33.60p 34.25p 428294
23/03/2018 33.00p 34.50p 32.91p 33.75p 484244
22/03/2018 33.50p 33.50p 32.70p 33.00p 276976
21/03/2018 33.35p 33.75p 33.00p 33.30p 476684
20/03/2018 33.75p 33.75p 30.60p 33.35p 2046031
19/03/2018 36.50p 36.60p 33.11p 34.30p 776591
16/03/2018 33.50p 36.50p 33.00p 35.90p 1258553
15/03/2018 33.00p 33.54p 33.00p 33.10p 259381
14/03/2018 33.00p 33.70p 32.50p 33.00p 496928
13/03/2018 33.25p 33.59p 32.75p 33.00p 307451
12/03/2018 33.25p 33.63p 32.50p 33.25p 122736
09/03/2018 33.25p 33.90p 32.88p 33.25p 119080
08/03/2018 33.25p 33.40p 33.02p 33.25p 124543
07/03/2018 33.25p 34.00p 32.75p 33.25p 357480
06/03/2018 33.50p 33.90p 32.71p 33.90p 236765
05/03/2018 33.50p 34.00p 33.05p 33.20p 498503
02/03/2018 33.85p 33.90p 32.50p 33.50p 637484
01/03/2018 34.15p 34.25p 33.50p 33.85p 190904
28/02/2018 33.65p 34.40p 33.50p 34.15p 442128
27/02/2018 35.25p 35.30p 33.60p 33.60p 456360
26/02/2018 35.75p 36.00p 35.00p 35.25p 190740
23/02/2018 36.00p 36.00p 35.50p 36.00p 187183
22/02/2018 36.00p 36.43p 35.62p 36.00p 203957
21/02/2018 36.00p 36.30p 35.62p 36.00p 337369
20/02/2018 36.50p 36.50p 35.62p 36.00p 279349
19/02/2018 35.00p 37.00p 34.78p 36.00p 896596
16/02/2018 34.25p 36.00p 34.25p 35.00p 1123727
15/02/2018 32.50p 34.00p 32.50p 33.50p 659003
14/02/2018 32.75p 32.80p 32.00p 32.50p 124402
13/02/2018 32.75p 33.00p 32.30p 32.75p 317655
12/02/2018 32.15p 33.50p 32.15p 33.00p 408901
09/02/2018 33.25p 33.25p 31.60p 32.15p 615605
08/02/2018 33.50p 33.50p 33.00p 33.25p 289203
07/02/2018 33.50p 33.85p 33.00p 33.50p 414737
06/02/2018 33.50p 34.00p 32.90p 33.50p 458490
05/02/2018 34.25p 34.30p 33.15p 34.00p 514605
02/02/2018 34.50p 35.50p 34.13p 34.20p 908573
01/02/2018 34.50p 34.83p 33.61p 34.50p 356884
31/01/2018 32.90p 34.00p 32.76p 33.75p 1021949
30/01/2018 33.75p 33.84p 32.16p 32.90p 9732562
29/01/2018 34.70p 35.13p 33.51p 34.00p 428160
26/01/2018 35.25p 35.39p 34.50p 34.70p 790972
25/01/2018 35.65p 36.25p 35.19p 35.25p 705959

*Close Price adjusted for both dividends and splits