1. Share Prices

  2. Hummingbird Resources PLC (HUM)

2.20p+0.03 (+1.15%)20 Dec 2024, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hummingbird Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20242.17p2.25p2.15p2.20p3,860,944
Dec 19, 20242.30p2.40p2.10p2.17p5,069,717
Dec 18, 20242.30p2.40p2.00p2.22p7,115,894
Dec 17, 20242.40p2.50p2.00p2.25p8,507,239
Dec 16, 20241.65p1.70p1.50p1.65p3,639,467
Dec 13, 20241.65p1.69p1.60p1.65p1,716,444
Dec 12, 20241.73p1.77p1.60p1.65p2,624,337
Dec 11, 20241.88p1.90p1.65p1.73p4,315,250
Dec 10, 20241.73p1.85p1.70p1.84p2,391,166
Dec 9, 20241.68p1.80p1.65p1.73p2,636,506
Dec 6, 20241.68p1.70p1.65p1.68p709,836
Dec 5, 20241.90p2.00p1.61p1.68p4,088,263
Dec 4, 20241.77p2.00p1.75p1.90p3,350,249
Dec 3, 20241.80p1.85p1.75p1.77p205,464
Dec 2, 20241.82p1.90p1.75p1.80p1,313,185
Nov 29, 20241.77p1.84p1.70p1.82p4,693,168
Nov 28, 20241.60p2.10p1.50p1.81p17,799,654
Nov 27, 20241.38p1.43p1.35p1.37p947,397
Nov 26, 20241.43p1.50p1.25p1.38p7,865,284
Nov 25, 20242.00p2.05p1.30p1.40p22,106,769
Nov 22, 20241.98p2.00p1.95p2.05p768,366
Nov 21, 20241.95p2.00p1.90p1.98p273,735
Nov 20, 20241.90p2.00p1.80p1.95p1,534,317
Nov 19, 20241.93p2.00p1.80p1.90p2,884,685
Nov 18, 20241.85p2.00p1.85p1.93p692,391
Nov 15, 20242.08p2.10p1.82p1.82p16,809,249
Nov 14, 20242.20p2.20p2.00p2.10p2,885,253
Nov 13, 20242.20p2.30p2.00p2.16p5,747,043
Nov 12, 20242.20p2.30p2.10p2.20p5,759,358
Nov 11, 20242.13p2.38p2.00p2.18p5,912,852
Nov 8, 20242.10p2.20p2.00p2.20p9,613,189
Nov 7, 20242.25p2.50p1.75p2.15p27,086,025
Nov 6, 20246.35p6.50p5.91p6.00p7,347,919
Nov 5, 20246.50p6.50p6.18p6.40p6,074,284
Nov 4, 20246.35p6.50p6.20p6.50p267,963
Nov 1, 20246.40p6.50p6.22p6.40p652,176
Oct 31, 20246.75p7.00p6.30p6.72p280,529
Oct 30, 20246.45p7.00p6.20p6.66p3,874,274
Oct 29, 20246.45p6.70p6.20p6.45p330,869
Oct 28, 20246.25p6.70p6.00p6.70p398,510
Oct 25, 20246.25p6.64p6.17p6.50p321,313
Oct 24, 20246.25p6.40p6.40p6.40p57,560
Oct 23, 20246.40p6.50p6.00p6.25p870,788
Oct 22, 20246.10p7.00p6.00p6.44p4,038,419
Oct 21, 20245.85p6.20p5.75p6.20p4,394,508
Oct 18, 20245.85p6.00p5.70p5.80p1,358,614
Oct 17, 20245.85p5.88p5.71p5.85p594,064
Oct 16, 20245.80p6.00p5.66p5.78p428,212
Oct 15, 20245.80p6.00p5.60p5.80p699,652
Oct 14, 20245.95p6.00p5.63p5.70p1,350,186
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.