Hummingbird Resources (HUM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/01/2018 35.25p 36.00p 35.25p 35.65p 527498
23/01/2018 36.75p 37.00p 35.15p 35.25p 398967
22/01/2018 37.00p 37.32p 36.20p 36.75p 433075
19/01/2018 37.50p 37.50p 36.13p 37.00p 454009
18/01/2018 37.85p 37.87p 37.02p 37.50p 597654
17/01/2018 38.00p 38.50p 37.34p 37.80p 449166
16/01/2018 38.50p 38.75p 37.06p 38.00p 1484945
15/01/2018 37.25p 38.58p 37.00p 37.40p 986154
12/01/2018 36.50p 37.95p 36.05p 37.00p 1147981
11/01/2018 35.75p 36.90p 35.52p 36.50p 591788
10/01/2018 35.75p 35.89p 35.50p 35.75p 542639
09/01/2018 36.00p 36.50p 35.50p 35.75p 557324
08/01/2018 36.75p 37.50p 36.00p 36.00p 2448255
05/01/2018 35.25p 37.50p 35.00p 36.75p 1229012
04/01/2018 34.25p 35.80p 34.10p 35.25p 1344844
03/01/2018 34.25p 34.50p 34.10p 34.50p 706432
02/01/2018 34.25p 34.50p 34.00p 34.25p 1043577
29/12/2017 34.25p 34.50p 34.00p 34.25p 285161
28/12/2017 34.75p 35.00p 34.00p 34.25p 289924
27/12/2017 35.62p 35.75p 34.50p 34.50p 682536
22/12/2017 36.00p 36.50p 35.53p 35.62p 682076
21/12/2017 35.75p 37.00p 35.30p 36.00p 1764132
20/12/2017 36.50p 36.50p 35.15p 35.75p 416672
19/12/2017 36.50p 36.50p 36.00p 36.50p 211343
18/12/2017 36.50p 37.00p 36.50p 36.75p 405786
15/12/2017 37.00p 37.45p 36.15p 36.50p 536678
14/12/2017 36.00p 36.25p 35.52p 36.00p 392790
13/12/2017 37.75p 37.75p 34.80p 36.00p 1466783
12/12/2017 38.00p 38.05p 37.49p 37.50p 335283
11/12/2017 38.00p 38.40p 37.70p 38.00p 253128
08/12/2017 38.00p 38.00p 37.50p 38.00p 227880
07/12/2017 38.75p 38.75p 37.50p 38.00p 317876
06/12/2017 38.75p 38.95p 38.00p 38.75p 426573
05/12/2017 39.00p 39.02p 38.57p 38.75p 221951
04/12/2017 39.13p 40.00p 38.70p 39.00p 1054578
01/12/2017 38.50p 39.40p 38.50p 38.75p 446693
30/11/2017 37.63p 39.00p 37.00p 37.75p 652348
29/11/2017 38.87p 38.87p 37.10p 37.63p 320717
28/11/2017 38.87p 39.25p 38.50p 38.87p 410146
27/11/2017 38.25p 39.25p 37.75p 38.87p 209226
24/11/2017 38.25p 39.00p 37.50p 37.50p 231112
23/11/2017 38.75p 39.25p 37.50p 38.25p 386472
22/11/2017 38.75p 39.00p 38.25p 38.25p 211495
21/11/2017 38.87p 39.25p 38.26p 38.75p 427287
20/11/2017 38.87p 39.50p 39.00p 38.87p 806877
17/11/2017 37.75p 39.15p 37.75p 38.75p 992163
16/11/2017 38.37p 38.50p 37.00p 37.75p 410287
15/11/2017 38.75p 38.90p 37.90p 38.37p 253683
14/11/2017 38.75p 39.50p 38.25p 39.00p 319446
13/11/2017 38.75p 39.50p 38.45p 39.00p 349612
10/11/2017 38.62p 39.50p 38.62p 38.75p 181993
09/11/2017 38.50p 39.25p 38.50p 38.62p 267603
08/11/2017 38.50p 39.25p 37.75p 38.50p 144642
07/11/2017 38.62p 39.10p 38.35p 38.50p 336350
06/11/2017 39.13p 39.25p 38.15p 38.62p 197699
03/11/2017 38.87p 39.25p 38.60p 39.13p 1072655
02/11/2017 38.50p 39.56p 38.50p 38.87p 1939334
01/11/2017 38.50p 39.40p 38.00p 38.50p 780488
31/10/2017 36.75p 40.00p 36.00p 38.25p 1381527
30/10/2017 36.50p 37.25p 35.50p 36.75p 783394
27/10/2017 36.38p 37.00p 36.00p 36.50p 436898
26/10/2017 36.75p 37.00p 36.25p 36.38p 603271
25/10/2017 38.00p 38.85p 36.65p 37.00p 700131
24/10/2017 38.00p 38.23p 36.00p 37.25p 474026
23/10/2017 38.25p 38.50p 37.10p 38.00p 313952
20/10/2017 37.00p 38.50p 37.00p 38.25p 999570
19/10/2017 38.25p 38.25p 36.15p 37.00p 784313
18/10/2017 38.50p 38.90p 38.00p 38.25p 779434
17/10/2017 39.00p 39.10p 38.00p 38.50p 410742
16/10/2017 38.50p 39.50p 38.42p 39.00p 606053
13/10/2017 37.75p 38.50p 37.50p 38.50p 617166
12/10/2017 37.75p 37.75p 37.75p 37.75p 208824
11/10/2017 39.00p 39.00p 37.75p 37.75p 20000
10/10/2017 39.00p 39.00p 39.00p 39.00p 391645
09/10/2017 38.00p 39.38p 38.25p 39.00p 1700789
06/10/2017 37.75p 39.00p 37.75p 38.25p 205300
05/10/2017 36.00p 37.50p 35.50p 37.50p 348750
04/10/2017 35.50p 35.50p 35.50p 35.50p 20000
03/10/2017 36.50p 36.50p 35.50p 35.50p 1043861
02/10/2017 35.62p 36.50p 35.62p 36.50p 827979
29/09/2017 35.00p 35.62p 35.00p 35.62p 249000
28/09/2017 34.00p 34.50p 34.00p 34.25p 267930
27/09/2017 34.00p 34.00p 33.75p 33.75p 50000
26/09/2017 34.00p 34.00p 32.25p 34.00p 50000
25/09/2017 34.00p 34.00p 34.00p 34.00p 259212
22/09/2017 34.00p 34.25p 34.00p 34.00p 5000
21/09/2017 34.00p 34.00p 34.00p 34.00p 611135
20/09/2017 32.50p 34.25p 32.50p 34.00p 799999
19/09/2017 32.75p 32.75p 32.50p 32.50p 130350
18/09/2017 32.88p 32.88p 32.62p 32.75p 299569
15/09/2017 33.25p 33.25p 32.75p 32.88p 225305
14/09/2017 33.25p 33.25p 33.25p 33.25p 395314
13/09/2017 33.75p 34.25p 33.00p 33.25p 707390
12/09/2017 35.00p 35.00p 31.25p 33.75p 900902
11/09/2017 35.00p 35.00p 35.00p 35.00p 500
08/09/2017 35.25p 35.25p 35.00p 35.00p 134188
07/09/2017 35.00p 35.25p 34.25p 35.00p 355075
06/09/2017 35.00p 35.50p 35.00p 35.00p 1
05/09/2017 35.50p 35.50p 34.50p 34.50p 34999
04/09/2017 35.25p 36.00p 35.25p 35.50p 746886
01/09/2017 34.88p 35.25p 34.50p 35.25p 205519
31/08/2017 35.75p 35.75p 34.50p 34.50p 81700
30/08/2017 35.75p 35.75p 35.25p 35.25p 20000
29/08/2017 35.50p 35.75p 35.50p 35.75p 56565
25/08/2017 34.75p 35.50p 34.75p 35.25p 21111
24/08/2017 35.25p 35.75p 34.75p 34.75p 10000
23/08/2017 36.00p 36.00p 34.88p 35.00p 356918
22/08/2017 35.75p 35.75p 35.75p 35.75p 810835
21/08/2017 32.75p 35.75p 32.75p 35.75p 142100
18/08/2017 32.75p 32.75p 32.75p 32.75p 393425
17/08/2017 32.75p 32.75p 32.75p 32.75p 109775
16/08/2017 34.00p 34.00p 31.75p 32.75p 1313762
15/08/2017 34.00p 34.50p 33.75p 34.00p 743769
14/08/2017 34.00p 34.50p 34.00p 34.50p 580500
11/08/2017 33.75p 34.75p 33.75p 34.00p 1770514
10/08/2017 33.63p 34.00p 33.63p 33.75p 40000
09/08/2017 31.63p 33.50p 31.63p 33.50p 984500
08/08/2017 29.50p 31.25p 29.50p 31.25p 669500
07/08/2017 27.88p 30.25p 28.00p 29.50p 1929026
04/08/2017 27.50p 28.25p 27.50p 28.25p 174509
03/08/2017 27.00p 28.00p 27.00p 27.50p 1692046
02/08/2017 26.50p 27.00p 26.50p 27.00p 873494
01/08/2017 25.62p 26.75p 25.62p 26.50p 278407
31/07/2017 25.62p 25.62p 25.62p 25.62p 310620
28/07/2017 25.62p 25.62p 25.62p 25.62p 1153446
27/07/2017 26.50p 26.50p 25.62p 25.62p 133000
26/07/2017 26.50p 26.50p 26.00p 26.00p 79800
25/07/2017 26.88p 27.00p 26.50p 26.50p 112923
24/07/2017 27.13p 27.13p 27.00p 27.00p 40000
21/07/2017 27.13p 27.25p 27.13p 27.13p 127117
20/07/2017 27.00p 27.25p 27.00p 27.25p 100000
19/07/2017 26.88p 27.25p 26.88p 27.00p 507019
18/07/2017 26.75p 27.25p 26.75p 27.25p 15199
17/07/2017 26.75p 26.75p 26.50p 26.75p 17220
14/07/2017 26.75p 26.75p 26.75p 26.75p 450653
13/07/2017 26.75p 26.75p 26.63p 26.75p 442029
12/07/2017 26.37p 26.88p 26.37p 26.75p 990762
11/07/2017 26.50p 26.75p 26.37p 26.37p 60000
10/07/2017 26.50p 26.50p 26.50p 26.50p 39650
07/07/2017 27.13p 27.13p 26.50p 26.50p 4000
06/07/2017 27.13p 27.13p 26.75p 27.13p 350
05/07/2017 27.00p 27.13p 26.75p 27.13p 1417659
04/07/2017 26.37p 26.75p 26.37p 26.75p 458169
03/07/2017 26.37p 26.37p 26.37p 26.37p 71699
30/06/2017 26.37p 26.37p 26.37p 26.37p 870705
29/06/2017 26.63p 26.63p 26.37p 26.37p 114842
28/06/2017 26.50p 26.63p 26.50p 26.63p 481009
27/06/2017 26.50p 26.50p 26.25p 26.50p 628439
26/06/2017 26.50p 26.50p 26.50p 26.50p 100050
23/06/2017 26.37p 26.63p 26.37p 26.50p 466754
22/06/2017 26.37p 26.63p 26.37p 26.63p 0
21/06/2017 27.38p 27.38p 26.37p 26.37p 0
20/06/2017 27.13p 27.38p 27.13p 27.38p 0
19/06/2017 27.13p 27.13p 27.13p 27.13p 0
16/06/2017 27.13p 27.56p 26.81p 27.13p 446842
15/06/2017 27.38p 27.75p 26.75p 27.13p 1245076
14/06/2017 27.13p 27.50p 27.00p 27.25p 1769352
13/06/2017 26.25p 27.75p 26.25p 27.13p 1994834
12/06/2017 26.50p 26.89p 26.00p 26.25p 250610
09/06/2017 26.50p 27.00p 26.25p 26.50p 1062746
08/06/2017 26.75p 27.00p 26.57p 26.88p 4281377
07/06/2017 26.37p 26.98p 26.00p 26.75p 9897777
06/06/2017 26.12p 26.77p 26.00p 26.37p 1457904
05/06/2017 25.87p 26.25p 25.73p 26.12p 1011115
02/06/2017 25.87p 26.49p 25.85p 26.00p 1253299
01/06/2017 25.13p 26.96p 25.13p 25.87p 2648043
31/05/2017 25.13p 25.25p 25.00p 25.25p 266848
30/05/2017 25.25p 26.00p 25.00p 25.25p 1307760
26/05/2017 25.75p 25.75p 25.06p 25.25p 693765
25/05/2017 25.38p 26.35p 25.38p 25.50p 3200197
24/05/2017 24.25p 26.00p 24.10p 25.38p 3198441
23/05/2017 24.25p 24.45p 24.10p 24.12p 425752
22/05/2017 24.25p 24.35p 23.58p 24.12p 1656531
19/05/2017 23.75p 23.75p 23.60p 23.75p 473066
18/05/2017 24.12p 24.25p 23.63p 23.75p 709441
17/05/2017 23.75p 24.25p 23.00p 24.12p 896303
16/05/2017 23.75p 24.20p 23.10p 23.75p 367444
15/05/2017 24.00p 24.20p 23.55p 24.00p 222314
12/05/2017 23.88p 24.50p 23.75p 24.00p 352427
11/05/2017 24.00p 24.25p 23.75p 23.88p 1703487
10/05/2017 24.00p 24.25p 23.55p 23.75p 2000577
09/05/2017 24.00p 24.20p 23.95p 24.00p 330903
08/05/2017 23.88p 24.25p 23.73p 24.00p 496799
05/05/2017 23.88p 24.23p 23.70p 24.00p 237959
04/05/2017 23.88p 24.20p 23.88p 24.00p 50568
03/05/2017 24.00p 24.50p 23.75p 23.88p 257722
02/05/2017 24.25p 24.50p 23.85p 24.00p 2798492
28/04/2017 24.50p 24.50p 24.00p 24.25p 236102
27/04/2017 24.75p 24.75p 24.21p 24.50p 1732339
26/04/2017 24.75p 24.90p 24.55p 24.75p 119431
25/04/2017 24.75p 24.95p 24.51p 24.75p 171018
24/04/2017 25.00p 25.70p 24.25p 24.75p 291235

*Close Price adjusted for both dividends and splits