HUM.L - Hummingbird Resources PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202026.5026.6325.8026.0026.00730,775
Feb 17, 202024.2526.5024.1526.0026.001,629,401
Feb 14, 202024.2524.5024.0024.2524.25227,785
Feb 13, 202023.7524.5023.6124.2524.25415,807
Feb 12, 20200.230.240.230.240.24226,561
Feb 11, 20200.230.230.230.230.23-
Feb 10, 20200.230.230.230.230.231,339,300
Feb 07, 202023.2523.5023.0023.2523.25417,206
Feb 06, 202023.2523.5023.0023.2523.2526,308
Feb 05, 202023.5023.7023.0023.2523.25369,737
Feb 04, 202023.5024.0023.0024.0024.00452,186
Feb 03, 202024.2524.4023.1523.5023.50563,947
Jan 31, 202023.5024.0023.4023.7523.75499,948
Jan 30, 202023.5023.9023.0123.5023.50454,335
Jan 29, 202023.2523.0123.0023.0023.00185,472
Jan 28, 202023.2523.5023.0023.0023.00888,611
Jan 27, 202023.0023.5022.7123.2523.25374,050
Jan 24, 202023.7523.7523.0023.5023.50552,913
Jan 23, 202023.7523.8023.4723.7523.75284,332
Jan 22, 202023.7524.5023.5824.0024.00425,017
Jan 21, 202023.7524.0523.6523.7523.75287,970
Jan 20, 202022.7525.5022.8024.0024.002,764,826
Jan 17, 202022.5023.0022.6022.7522.75212,828
Jan 16, 202022.5023.0022.3822.5022.50349,957
Jan 15, 202022.5022.7522.2022.5022.501,060,343
Jan 14, 202022.7523.0022.0022.5022.501,899,106
Jan 13, 202022.1022.5021.8022.2522.25445,248
Jan 10, 202021.7522.5021.8022.1022.10200,067
Jan 09, 202022.6022.5021.7022.0022.003,326,879
Jan 08, 202022.0023.0021.9522.6022.601,745,711
Jan 07, 202022.5022.5021.6522.0022.00594,270
Jan 06, 202021.7523.0021.7022.5022.503,223,848
Jan 03, 202021.5022.0021.6121.9021.90762,221
Jan 02, 202021.2521.5021.0021.1021.10909,411
Dec 31, 201921.1021.2520.8321.2521.25494,361
Dec 30, 201921.1021.2520.7021.1021.10274,565
Dec 27, 201921.0021.4020.7021.1021.10844,126
Dec 24, 201921.0021.2921.0521.0021.0050,800
Dec 23, 201920.5021.5020.6021.0021.003,313,676
Dec 20, 201920.5021.0020.1321.0021.00192,686
Dec 19, 201921.0021.1020.5020.5020.503,086,004
Dec 18, 201921.0021.2520.6521.0021.0024,400
Dec 17, 201921.2521.2820.5021.0021.00588,860
Dec 16, 201921.2521.0120.5020.5020.501,373,027
Dec 13, 201921.2521.1021.1021.2521.2544,569
Dec 12, 201920.2521.4220.0021.2521.25646,623
Dec 11, 201920.5020.6720.0020.0020.005,312,900
Dec 10, 201921.0021.2020.2020.7020.70218,558
Dec 09, 201921.0021.4021.0421.0021.00107,823
Dec 06, 201920.5021.9020.3621.2521.25198,071
Dec 05, 201919.7521.0019.6320.5020.502,096,963
Dec 04, 201919.6319.7519.6319.7519.75215,872
Dec 03, 201919.7520.0019.5019.5019.50341,726
Dec 02, 201920.2520.2319.5019.7519.75446,970
Nov 29, 201920.5020.4520.0020.5020.5046,039
Nov 28, 201920.5020.5020.0220.5020.5073,082
Nov 27, 201920.5022.0320.0220.5020.50624,075
Nov 26, 201920.7520.8420.0020.5020.50196,254
Nov 25, 201921.0021.0020.1020.7520.75235,075
Nov 22, 201920.7521.4020.6521.0021.0081,532
Nov 21, 201920.5020.9020.1020.7520.75212,293
Nov 20, 201920.5020.7520.0420.5020.5093,682
Nov 19, 201921.0021.0020.5020.5020.50176,684
Nov 18, 201921.5021.4520.5121.0021.00141,026
Nov 15, 201921.5021.4521.0021.5021.5050,288
Nov 14, 201921.7521.7321.0021.5021.50345,418
Nov 13, 201921.7521.7521.5021.5021.50232,875
Nov 12, 201922.2522.1721.6021.7521.75449,125
Nov 11, 201922.2522.3522.0022.0022.00860,384
Nov 08, 201923.0023.0022.0022.2522.25341,845
Nov 07, 201923.0023.5022.5523.0023.00144,821
Nov 06, 201922.2523.3022.5023.0023.00339,722
Nov 05, 201925.0024.8922.0022.5022.501,284,517
Nov 04, 201925.0025.1924.6525.0025.002,943
Nov 01, 201925.0025.2024.7125.0025.00105,681
Oct 31, 201924.5025.2024.0025.0025.00156,958
Oct 30, 201924.7525.0024.5025.0025.0052,646
Oct 29, 201925.0024.8624.5024.7524.75104,454
Oct 28, 201925.5026.0024.6725.0025.00183,292
Oct 25, 201925.0026.0024.8625.1025.102,542,235
Oct 24, 201925.0025.7024.8225.0025.00350,060
Oct 23, 201924.7525.8024.9525.0025.00411,038
Oct 22, 201926.0026.2024.6324.9024.90868,588
Oct 21, 201925.7527.5025.6026.0026.002,946,391
Oct 18, 201924.2526.5024.4025.2525.251,705,189
Oct 17, 201924.0025.0024.0024.5024.50459,357
Oct 16, 201923.7524.3523.6024.0024.00153,942
Oct 15, 201924.0024.3823.6023.7523.75217,536
Oct 14, 201924.2524.9023.5023.7523.75597,916
Oct 11, 201924.5024.9024.0024.5024.50771,172
Oct 10, 201924.5025.0024.2624.5024.50206,325
Oct 09, 201924.7524.9024.2524.5024.50170,759
Oct 08, 201924.0025.0023.5024.7524.75639,216
Oct 07, 201924.0024.5023.7524.5024.50181,960
Oct 04, 201924.0024.0023.7924.0024.00180,332
Oct 03, 201923.7524.4523.5024.0024.00389,537
Oct 02, 201924.7525.0023.6324.0024.001,122,863
Oct 01, 201923.5025.0023.5024.7524.75629,632
Sep 30, 201924.2524.1523.5023.5023.50780,692
Sep 27, 201924.7524.9323.5024.0024.00661,508
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...