Hummingbird Resources PLC (HUM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10.00 | 11.20 | 9.70 | 10.20 | 10.20 | 3,529,737 |
| May 16, 2024 | 9.40 | 9.74 | 9.00 | 9.40 | 9.40 | 400,246 |
| May 15, 2024 | 9.75 | 10.00 | 9.32 | 9.40 | 9.40 | 645,201 |
| May 14, 2024 | 9.75 | 9.90 | 9.50 | 9.70 | 9.70 | 166,886 |
| May 13, 2024 | 10.10 | 10.14 | 9.55 | 9.75 | 9.75 | 637,766 |
| May 10, 2024 | 9.85 | 10.26 | 9.70 | 10.00 | 10.00 | 441,178 |
| May 09, 2024 | 9.85 | 10.20 | 9.70 | 9.80 | 9.80 | 581,136 |
| May 08, 2024 | 10.10 | 10.50 | 9.70 | 10.00 | 10.00 | 1,560,048 |
| May 07, 2024 | 9.35 | 11.00 | 9.20 | 10.10 | 10.10 | 2,707,084 |
| May 03, 2024 | 8.90 | 10.00 | 9.00 | 9.22 | 9.22 | 1,208,015 |
| May 02, 2024 | 9.00 | 9.29 | 8.50 | 9.00 | 9.00 | 758,168 |
| May 01, 2024 | 8.00 | 9.39 | 7.90 | 9.02 | 9.02 | 3,874,407 |
| Apr 30, 2024 | 8.25 | 8.20 | 7.50 | 8.00 | 8.00 | 910,605 |
| Apr 29, 2024 | 8.25 | 8.80 | 7.90 | 8.02 | 8.02 | 2,134,886 |
| Apr 26, 2024 | 7.25 | 8.11 | 7.01 | 8.10 | 8.10 | 1,941,226 |
| Apr 25, 2024 | 7.25 | 8.00 | 7.00 | 7.00 | 7.00 | 1,813,784 |
| Apr 24, 2024 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 922,737 |
| Apr 23, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 170,369 |
| Apr 22, 2024 | 6.75 | 8.00 | 6.89 | 7.50 | 7.50 | 1,277,413 |
| Apr 19, 2024 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | 486,628 |
| Apr 18, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 2,022,752 |
| Apr 17, 2024 | 7.00 | 7.30 | 6.60 | 6.90 | 6.90 | 841,869 |
| Apr 16, 2024 | 6.75 | 7.95 | 6.50 | 7.00 | 7.00 | 4,369,325 |
| Apr 15, 2024 | 8.00 | 8.50 | 6.00 | 6.80 | 6.80 | 4,661,237 |
| Apr 12, 2024 | 8.25 | 8.50 | 7.50 | 8.30 | 8.30 | 1,094,822 |
| Apr 11, 2024 | 8.60 | 8.80 | 7.50 | 7.80 | 7.80 | 1,211,326 |
| Apr 10, 2024 | 7.95 | 9.00 | 7.70 | 8.60 | 8.60 | 2,252,964 |
| Apr 09, 2024 | 7.45 | 8.42 | 7.50 | 7.95 | 7.95 | 1,369,053 |
| Apr 08, 2024 | 6.85 | 7.55 | 6.50 | 7.30 | 7.30 | 2,239,004 |
| Apr 05, 2024 | 7.25 | 7.90 | 6.60 | 6.92 | 6.92 | 1,512,137 |
| Apr 04, 2024 | 6.85 | 7.50 | 6.83 | 7.25 | 7.25 | 909,574 |
| Apr 03, 2024 | 6.95 | 7.70 | 6.70 | 6.70 | 6.70 | 1,577,226 |
| Apr 02, 2024 | 5.40 | 7.50 | 5.00 | 6.95 | 6.95 | 5,161,834 |
| Mar 28, 2024 | 4.75 | 5.80 | 4.80 | 5.64 | 5.64 | 1,662,233 |
| Mar 27, 2024 | 5.80 | 6.00 | 5.00 | 5.70 | 5.70 | 1,303,953 |
| Mar 26, 2024 | 6.00 | 6.00 | 5.00 | 5.70 | 5.70 | 2,227,026 |
| Mar 25, 2024 | 5.70 | 6.30 | 5.50 | 5.88 | 5.88 | 1,627,028 |
| Mar 22, 2024 | 5.95 | 6.50 | 5.50 | 5.80 | 5.80 | 2,581,370 |
| Mar 21, 2024 | 6.75 | 6.99 | 5.50 | 5.92 | 5.92 | 7,847,446 |
| Mar 20, 2024 | 7.75 | 8.20 | 4.05 | 6.50 | 6.50 | 31,786,125 |
| Mar 19, 2024 | 7.85 | 8.40 | 7.50 | 8.00 | 8.00 | 3,494,691 |
| Mar 18, 2024 | 10.50 | 10.95 | 7.50 | 8.10 | 8.10 | 7,463,890 |
| Mar 15, 2024 | 10.50 | 11.00 | 10.22 | 11.00 | 11.00 | 350,652 |
| Mar 14, 2024 | 10.50 | 11.00 | 10.27 | 10.80 | 10.80 | 145,241 |
| Mar 13, 2024 | 10.75 | 11.00 | 10.56 | 11.00 | 11.00 | 478,918 |
| Mar 12, 2024 | 11.50 | 11.19 | 10.12 | 10.70 | 10.70 | 845,248 |
| Mar 11, 2024 | 11.25 | 12.00 | 11.02 | 11.50 | 11.50 | 1,078,651 |
| Mar 08, 2024 | 10.90 | 11.95 | 10.50 | 11.50 | 11.50 | 981,384 |
| Mar 07, 2024 | 10.25 | 11.58 | 10.00 | 10.90 | 10.90 | 2,388,650 |
| Mar 06, 2024 | 9.75 | 10.45 | 9.32 | 10.25 | 10.25 | 2,548,515 |
| Mar 05, 2024 | 9.40 | 10.00 | 9.49 | 9.80 | 9.80 | 1,604,477 |
| Mar 04, 2024 | 9.15 | 10.00 | 8.98 | 9.40 | 9.40 | 2,066,345 |
| Mar 01, 2024 | 9.10 | 9.44 | 8.80 | 9.15 | 9.15 | 2,383,412 |
| Feb 29, 2024 | 8.40 | 9.00 | 8.10 | 9.00 | 9.00 | 1,270,149 |
| Feb 28, 2024 | 7.85 | 8.39 | 7.71 | 8.25 | 8.25 | 558,466 |
| Feb 27, 2024 | 9.10 | 9.50 | 8.00 | 8.00 | 8.00 | 3,440,311 |
| Feb 26, 2024 | 8.95 | 9.20 | 8.75 | 8.95 | 8.95 | 663,012 |
| Feb 23, 2024 | 8.35 | 9.17 | 8.20 | 8.95 | 8.95 | 1,326,652 |
| Feb 22, 2024 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | 271,396 |
| Feb 21, 2024 | 8.50 | 8.40 | 8.20 | 8.35 | 8.35 | 501,584 |
| Feb 20, 2024 | 8.50 | 8.80 | 8.20 | 8.32 | 8.32 | 218,213 |
| Feb 19, 2024 | 8.50 | 8.80 | 8.20 | 8.50 | 8.50 | 427,698 |
| Feb 16, 2024 | 8.55 | 8.63 | 8.21 | 8.50 | 8.50 | 558,771 |
| Feb 15, 2024 | 8.55 | 8.69 | 8.30 | 8.40 | 8.40 | 99,763 |
| Feb 14, 2024 | 8.65 | 8.64 | 8.48 | 8.55 | 8.55 | 665,233 |
| Feb 13, 2024 | 8.60 | 8.80 | 8.50 | 8.65 | 8.65 | 703,273 |
| Feb 12, 2024 | 8.65 | 8.70 | 8.50 | 8.60 | 8.60 | 527,117 |
| Feb 09, 2024 | 8.75 | 8.80 | 8.67 | 8.65 | 8.65 | 49,228 |
| Feb 08, 2024 | 8.75 | 9.00 | 8.52 | 8.75 | 8.75 | 1,199,469 |
| Feb 07, 2024 | 8.75 | 8.97 | 8.50 | 8.75 | 8.75 | 403,987 |
| Feb 06, 2024 | 9.65 | 9.50 | 8.50 | 8.80 | 8.80 | 1,475,196 |
| Feb 05, 2024 | 9.65 | 9.93 | 9.30 | 9.65 | 9.65 | 263,875 |
| Feb 02, 2024 | 9.65 | 10.00 | 9.30 | 9.65 | 9.65 | 514,780 |
| Feb 01, 2024 | 9.75 | 10.00 | 9.30 | 9.65 | 9.65 | 371,091 |
| Jan 31, 2024 | 8.75 | 9.57 | 8.90 | 9.65 | 9.65 | 1,495,941 |
| Jan 30, 2024 | 9.00 | 9.14 | 8.50 | 9.00 | 9.00 | 402,212 |
| Jan 29, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 140,150 |
| Jan 26, 2024 | 8.75 | 9.14 | 8.55 | 9.00 | 9.00 | 103,624 |
| Jan 25, 2024 | 8.60 | 9.00 | 8.50 | 8.70 | 8.70 | 883,251 |
| Jan 24, 2024 | 8.40 | 8.74 | 8.36 | 8.74 | 8.74 | 1,015,862 |
| Jan 23, 2024 | 8.75 | 8.76 | 8.38 | 8.70 | 8.70 | 2,597,940 |
| Jan 22, 2024 | 9.00 | 9.20 | 8.62 | 8.62 | 8.62 | 644,381 |
| Jan 19, 2024 | 9.05 | 9.20 | 8.80 | 9.20 | 9.20 | 345,397 |
| Jan 18, 2024 | 9.35 | 9.50 | 8.80 | 9.05 | 9.05 | 1,473,926 |
| Jan 17, 2024 | 9.60 | 9.69 | 9.20 | 9.50 | 9.50 | 283,844 |
| Jan 16, 2024 | 9.25 | 9.88 | 9.23 | 9.60 | 9.60 | 497,415 |
| Jan 15, 2024 | 9.48 | 9.70 | 9.11 | 9.25 | 9.25 | 416,139 |
| Jan 12, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 431,093 |
| Jan 11, 2024 | 10.50 | 10.60 | 9.61 | 9.74 | 9.74 | 571,544 |
| Jan 10, 2024 | 9.75 | 10.90 | 9.50 | 10.50 | 10.50 | 182,646 |
| Jan 09, 2024 | 9.75 | 10.20 | 9.55 | 10.20 | 10.20 | 115,783 |
| Jan 08, 2024 | 10.00 | 10.50 | 9.75 | 9.75 | 9.75 | 466,387 |
| Jan 05, 2024 | 10.25 | 10.50 | 9.75 | 10.20 | 10.20 | 303,292 |
| Jan 04, 2024 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 394,627 |
| Jan 03, 2024 | 10.25 | 10.83 | 9.50 | 10.25 | 10.25 | 1,128,245 |
| Jan 02, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 738,802 |
| Dec 29, 2023 | 10.50 | 10.80 | 10.20 | 10.25 | 10.25 | 311,994 |
| Dec 28, 2023 | 9.75 | 11.00 | 9.50 | 10.50 | 10.50 | 715,828 |
| Dec 27, 2023 | 9.75 | 10.06 | 9.50 | 9.75 | 9.75 | 391,721 |
| Dec 22, 2023 | 9.75 | 10.00 | 9.60 | 9.75 | 9.75 | 448,906 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.