1. Share Prices

  2. Hummingbird Resources PLC (HUM)

7.23p-0.03 (-0.34%)25 Apr 2024, 15:47
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
Apr 24, 20247.50p7.50p7.00p7.25p922,737
Apr 23, 20247.50p8.00p7.00p7.50p170,369
Apr 22, 20246.75p8.00p6.89p7.50p1,277,413
Apr 19, 20247.00p7.50p6.50p6.75p486,628
Apr 18, 20247.00p7.50p6.50p7.00p2,022,752
Apr 17, 20247.00p7.30p6.60p6.90p841,869
Apr 16, 20246.75p7.96p6.50p7.00p4,369,325
Apr 15, 20248.00p8.50p6.00p6.80p4,661,237
Apr 12, 20248.25p8.50p7.50p8.30p1,094,822
Apr 11, 20248.60p8.80p7.50p7.80p1,211,326
Apr 10, 20247.95p9.00p7.70p8.60p2,252,964
Apr 9, 20247.45p8.42p7.50p7.95p1,369,053
Apr 8, 20246.85p7.55p6.50p7.30p2,239,004
Apr 5, 20247.25p7.90p6.60p6.92p1,512,137
Apr 4, 20246.85p7.50p6.83p7.25p909,574
Apr 3, 20246.95p7.70p6.70p6.70p1,577,226
Apr 2, 20245.40p7.50p5.00p6.95p5,161,834
Mar 28, 20244.75p5.80p4.80p5.64p1,662,233
Mar 27, 20245.80p6.00p5.00p5.70p1,303,953
Mar 26, 20246.00p6.00p5.00p5.70p2,227,026
Mar 25, 20245.70p6.30p5.50p5.88p1,627,028
Mar 22, 20245.95p6.50p5.50p5.80p2,581,370
Mar 21, 20246.75p6.99p5.50p5.92p7,847,446
Mar 20, 20247.75p8.20p4.05p6.50p31,786,125
Mar 19, 20247.85p8.40p7.50p8.00p3,494,691
Mar 18, 202410.50p10.95p7.50p8.10p7,463,890
Mar 15, 202410.50p11.00p10.22p11.00p350,652
Mar 14, 202410.50p11.00p10.27p10.80p145,241
Mar 13, 202410.75p11.00p10.56p11.00p478,918
Mar 12, 202411.50p11.19p10.12p10.70p845,248
Mar 11, 202411.25p12.00p11.02p11.50p1,078,651
Mar 8, 202410.90p11.95p10.50p11.50p981,384
Mar 7, 202410.25p11.58p10.00p10.90p2,388,650
Mar 6, 20249.75p10.45p9.32p10.25p2,548,515
Mar 5, 20249.40p10.00p9.49p9.80p1,604,477
Mar 4, 20249.15p10.00p8.97p9.40p2,066,345
Mar 1, 20249.10p9.44p8.80p9.15p2,383,412
Feb 29, 20248.40p9.00p8.10p9.00p1,270,149
Feb 28, 20247.85p8.39p7.71p8.25p558,466
Feb 27, 20249.10p9.50p8.00p8.00p3,440,311
Feb 26, 20248.95p9.20p8.75p8.95p663,012
Feb 23, 20248.35p9.17p8.20p8.95p1,326,652
Feb 22, 20248.35p8.50p8.20p8.35p271,396
Feb 21, 20248.50p8.40p8.20p8.35p501,584
Feb 20, 20248.50p8.80p8.20p8.32p218,213
Feb 19, 20248.50p8.80p8.20p8.50p427,698
Feb 16, 20248.55p8.63p8.21p8.50p558,771
Feb 15, 20248.55p8.69p8.30p8.40p99,763
Feb 14, 20248.65p8.64p8.48p8.55p665,233
Feb 13, 20248.60p8.80p8.50p8.65p703,273
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,551.0015.69
Inchcape PLC784.509.11
Barclays PLC205.507.51
Astrazeneca PLC11,932.005.11
Unilever PLC4,052.004.89
Close Brothers Group PLC479.604.53

Fallers

CompanyPrice% Chg
Moonpig Group PLC152.20-14.30
Trainline PLC303.80-11.43
Indivior PLC1,389.00-8.26
Legal & General Group PLC231.88-6.73
Schroders PLC348.00-5.23
St. James's Place PLC420.80-5.23