Canada markets close in 6 hours 16 minutes

Hummingbird Resources PLC (HUM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8.70+0.20 (+2.35%)
As of 02:19PM BST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20248.759.008.508.708.70457,450
Jun 14, 20249.009.408.008.508.501,884,435
Jun 13, 20249.259.508.509.009.00795,407
Jun 12, 20249.009.508.929.409.402,092,079
Jun 11, 20248.859.508.509.209.202,078,535
Jun 10, 20248.959.008.708.858.851,160,624
Jun 07, 20249.259.508.708.908.902,288,608
Jun 06, 20248.409.448.409.229.226,579,450
Jun 05, 20248.358.708.308.408.404,280,630
Jun 04, 20248.709.008.208.608.602,337,050
Jun 03, 20248.658.808.428.708.701,881,775
May 31, 20248.809.008.608.658.65814,842
May 30, 20248.658.968.508.968.961,532,378
May 29, 20248.859.008.508.708.701,387,431
May 28, 20248.859.008.708.858.85600,785
May 24, 20249.159.508.738.858.85292,628
May 23, 20249.509.708.109.109.104,712,875
May 22, 20249.7510.009.309.409.40817,649
May 21, 202410.0010.209.5010.0010.00654,881
May 20, 202410.2511.009.5010.0010.003,187,297
May 17, 202410.0011.209.7010.2010.203,529,737
May 16, 20249.409.749.009.409.40400,246
May 15, 20249.7510.009.329.409.40645,201
May 14, 20249.759.909.509.709.70166,886
May 13, 202410.1010.149.559.759.75637,766
May 10, 20249.8510.269.7010.0010.00441,178
May 09, 20249.8510.209.709.809.80581,136
May 08, 202410.1010.509.7010.0010.001,560,048
May 07, 20249.3511.009.2010.1010.102,707,084
May 03, 20248.9010.009.009.229.221,208,015
May 02, 20249.009.298.509.009.00758,168
May 01, 20248.009.397.909.029.023,874,407
Apr 30, 20248.258.207.508.008.00910,605
Apr 29, 20248.258.807.908.028.022,134,886
Apr 26, 20247.258.117.018.108.101,941,226
Apr 25, 20247.258.007.007.007.001,813,784
Apr 24, 20247.507.507.007.257.25922,737
Apr 23, 20247.508.007.007.507.50170,369
Apr 22, 20246.758.006.897.507.501,277,413
Apr 19, 20247.007.506.506.756.75486,628
Apr 18, 20247.007.506.507.007.002,022,752
Apr 17, 20247.007.306.606.906.90841,869
Apr 16, 20246.757.956.507.007.004,369,325
Apr 15, 20248.008.506.006.806.804,661,237
Apr 12, 20248.258.507.508.308.301,094,822
Apr 11, 20248.608.807.507.807.801,211,326
Apr 10, 20247.959.007.708.608.602,252,964
Apr 09, 20247.458.427.507.957.951,369,053
Apr 08, 20246.857.556.507.307.302,239,004
Apr 05, 20247.257.906.606.926.921,512,137
Apr 04, 20246.857.506.837.257.25909,574
Apr 03, 20246.957.706.706.706.701,577,226
Apr 02, 20245.407.505.006.956.955,161,834
Mar 28, 20244.755.804.805.645.641,662,233
Mar 27, 20245.806.005.005.705.701,303,953
Mar 26, 20246.006.005.005.705.702,227,026
Mar 25, 20245.706.305.505.885.881,627,028
Mar 22, 20245.956.505.505.805.802,581,370
Mar 21, 20246.756.995.505.925.927,847,446
Mar 20, 20247.758.204.056.506.5031,786,125
Mar 19, 20247.858.407.508.008.003,494,691
Mar 18, 202410.5010.957.508.108.107,463,890
Mar 15, 202410.5011.0010.2211.0011.00350,652
Mar 14, 202410.5011.0010.2710.8010.80145,241
Mar 13, 202410.7511.0010.5611.0011.00478,918
Mar 12, 202411.5011.1910.1210.7010.70845,248
Mar 11, 202411.2512.0011.0211.5011.501,078,651
Mar 08, 202410.9011.9510.5011.5011.50981,384
Mar 07, 202410.2511.5810.0010.9010.902,388,650
Mar 06, 20249.7510.459.3210.2510.252,548,515
Mar 05, 20249.4010.009.499.809.801,604,477
Mar 04, 20249.1510.008.989.409.402,066,345
Mar 01, 20249.109.448.809.159.152,383,412
Feb 29, 20248.409.008.109.009.001,270,149
Feb 28, 20247.858.397.718.258.25558,466
Feb 27, 20249.109.508.008.008.003,440,311
Feb 26, 20248.959.208.758.958.95663,012
Feb 23, 20248.359.178.208.958.951,326,652
Feb 22, 20248.358.508.208.358.35271,396
Feb 21, 20248.508.408.208.358.35501,584
Feb 20, 20248.508.808.208.328.32218,213
Feb 19, 20248.508.808.208.508.50427,698
Feb 16, 20248.558.638.218.508.50558,771
Feb 15, 20248.558.698.308.408.4099,763
Feb 14, 20248.658.648.488.558.55665,233
Feb 13, 20248.608.808.508.658.65703,273
Feb 12, 20248.658.708.508.608.60527,117
Feb 09, 20248.758.808.678.658.6549,228
Feb 08, 20248.759.008.528.758.751,199,469
Feb 07, 20248.758.978.508.758.75403,987
Feb 06, 20249.659.508.508.808.801,475,196
Feb 05, 20249.659.939.309.659.65263,875
Feb 02, 20249.6510.009.309.659.65514,780
Feb 01, 20249.7510.009.309.659.65371,091
Jan 31, 20248.759.578.909.659.651,495,941
Jan 30, 20249.009.148.509.009.00402,212
Jan 29, 20249.009.508.509.009.00140,150
Jan 26, 20248.759.148.559.009.00103,624
Jan 25, 20248.609.008.508.708.70883,251
Jan 24, 20248.408.748.368.748.741,015,862
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...