1. Share Prices

  2. Hummingbird Resources PLC (HUM)

6.65p-0.05 (-0.75%)01 Oct 2024, 16:32
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
Oct 1, 20246.60p7.00p6.50p6.65p2,738,367
Sep 30, 20246.40p6.83p6.30p6.70p3,977,403
Sep 27, 20248.40p8.45p6.30p6.40p18,990,521
Sep 26, 20248.50p8.93p8.00p8.50p1,240,732
Sep 25, 20248.50p9.00p8.00p8.50p487,845
Sep 24, 20248.00p9.00p7.70p8.50p2,783,570
Sep 23, 20248.85p9.39p8.63p9.00p700,014
Sep 20, 20248.85p9.20p8.50p8.85p143,335
Sep 19, 20248.75p9.20p8.50p8.85p878,217
Sep 18, 20249.10p9.20p8.56p9.00p1,740,695
Sep 17, 202410.25p11.00p9.00p9.10p2,364,736
Sep 16, 20249.25p9.88p9.00p9.35p948,243
Sep 13, 20249.00p9.50p8.70p9.12p947,858
Sep 12, 20248.75p9.50p8.50p8.80p525,546
Sep 11, 20249.00p9.04p8.50p8.75p528,954
Sep 10, 20248.75p8.90p8.60p9.00p295,324
Sep 9, 20248.75p9.50p8.50p8.80p718,284
Sep 6, 20248.75p9.40p8.50p8.82p981,411
Sep 5, 20248.25p8.50p8.11p8.50p319,884
Sep 4, 20248.55p8.70p8.00p8.25p1,055,326
Sep 3, 20248.55p8.70p8.40p8.60p1,141,796
Sep 2, 20248.45p8.70p8.36p8.60p1,890,465
Aug 30, 20247.90p9.40p7.70p8.55p3,599,555
Aug 29, 20248.00p8.20p7.70p7.90p758,236
Aug 28, 20248.00p8.20p7.80p7.80p143,599
Aug 27, 20247.65p8.30p7.50p8.00p1,157,177
Aug 23, 20247.55p7.80p7.41p7.65p745,832
Aug 22, 20247.70p7.70p7.33p7.50p731,989
Aug 21, 20247.70p7.90p7.30p7.70p617,210
Aug 20, 20247.85p7.92p7.12p7.12p206,976
Aug 19, 20246.80p8.50p6.66p7.85p3,819,043
Aug 16, 20246.70p7.00p6.60p6.80p708,088
Aug 15, 20246.85p7.00p6.66p6.80p1,144,328
Aug 14, 20246.70p7.00p6.55p6.92p1,064,488
Aug 13, 20246.60p6.90p6.40p6.68p467,710
Aug 12, 20246.30p6.60p6.38p6.60p2,817,167
Aug 9, 20246.75p7.50p6.00p6.34p21,210,961
Aug 8, 20248.60p8.95p8.31p8.50p118,507
Aug 7, 20247.75p9.00p7.50p8.60p1,218,947
Aug 6, 20248.10p8.20p7.82p7.75p664,789
Aug 5, 20248.10p8.50p7.50p8.10p1,778,808
Aug 2, 20248.50p9.00p7.90p7.90p1,006,845
Aug 1, 20248.50p9.00p8.00p8.65p4,783,827
Jul 31, 20248.50p9.00p8.00p8.40p2,110,558
Jul 30, 20248.50p9.00p8.00p8.50p546,774
Jul 29, 20248.75p9.00p8.00p8.50p906,359
Jul 26, 20249.00p9.20p8.50p8.75p581,347
Jul 25, 20248.65p9.50p8.20p9.00p2,200,317
Jul 24, 20248.25p9.40p8.00p8.78p3,624,969
Jul 23, 202410.50p11.00p8.00p8.50p5,395,771
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.