1. Share Prices

  2. Hummingbird Resources PLC (HUM)

1.98p+0.03 (+1.28%)21 Nov 2024, 14:53
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
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
Oct 11, 20245.90p6.00p5.83p5.90p573,714
Oct 10, 20245.70p6.00p5.63p5.90p1,918,150
Oct 9, 20246.25p6.30p5.48p5.76p6,153,248
Oct 8, 20246.80p7.00p6.10p6.26p2,704,353
Oct 7, 20246.80p7.00p6.30p6.80p3,424,468
Oct 4, 20246.85p7.00p6.60p6.80p798,315
Oct 3, 20246.85p7.00p6.70p6.85p373,468
Oct 2, 20246.65p7.00p6.60p6.86p800,934
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
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)