Harvest Minerals Limited (DI) (HMI) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harvest Minerals Limited (DI)

Date Open High Low Close* Volume
06/01/2017 17.63p 17.64p 17.25p 17.63p 327480
05/01/2017 17.75p 17.89p 17.50p 17.63p 184805
04/01/2017 18.00p 18.00p 17.50p 17.75p 386361
03/01/2017 18.25p 18.40p 17.50p 18.00p 440997
30/12/2016 19.50p 20.45p 17.82p 18.25p 944863
29/12/2016 19.13p 19.45p 18.63p 19.00p 245076
28/12/2016 21.00p 21.10p 18.50p 19.13p 1359300
23/12/2016 21.75p 21.80p 20.55p 21.00p 623430
22/12/2016 20.87p 22.98p 20.55p 21.75p 2772976
21/12/2016 19.13p 20.35p 18.85p 20.00p 823912
20/12/2016 18.75p 19.48p 18.75p 19.13p 394356
19/12/2016 19.25p 19.25p 18.51p 18.75p 302943
16/12/2016 18.25p 19.65p 18.10p 19.25p 905997
15/12/2016 18.13p 18.50p 17.95p 18.25p 277583
14/12/2016 18.13p 18.45p 17.95p 18.13p 79326
13/12/2016 18.38p 18.74p 17.50p 18.13p 765622
12/12/2016 18.50p 19.00p 18.10p 18.38p 694490
09/12/2016 16.63p 20.75p 16.63p 18.50p 2517994
08/12/2016 16.63p 17.00p 16.25p 16.63p 502997
07/12/2016 16.63p 16.63p 16.13p 16.63p 322065
06/12/2016 16.63p 16.63p 16.25p 16.63p 42799
05/12/2016 16.63p 16.63p 16.13p 16.63p 211773
02/12/2016 16.75p 16.75p 16.45p 16.63p 233749
01/12/2016 16.75p 16.95p 16.50p 16.75p 306486
30/11/2016 16.75p 16.80p 16.25p 16.75p 349881
29/11/2016 16.75p 16.95p 16.50p 16.75p 245884
28/11/2016 17.13p 17.13p 16.25p 16.75p 1002475
25/11/2016 17.63p 17.63p 16.60p 17.13p 381861
24/11/2016 18.13p 18.15p 17.50p 17.63p 226893
23/11/2016 18.13p 18.24p 17.75p 18.13p 317937
22/11/2016 17.75p 18.13p 17.63p 18.13p 249215
21/11/2016 17.75p 17.95p 17.57p 17.75p 139361
18/11/2016 17.75p 17.86p 17.55p 17.75p 481568
17/11/2016 18.50p 18.50p 17.50p 17.75p 311527
16/11/2016 18.50p 18.62p 18.10p 18.50p 291098
15/11/2016 18.50p 19.00p 18.20p 18.50p 469297
14/11/2016 18.50p 19.00p 18.30p 18.50p 1120844
11/11/2016 17.00p 18.90p 16.84p 18.50p 751019
10/11/2016 17.00p 17.17p 16.81p 17.00p 264881
09/11/2016 15.88p 17.20p 15.45p 17.00p 1473236
08/11/2016 17.50p 17.50p 16.50p 16.75p 375119
07/11/2016 18.50p 18.70p 17.10p 17.50p 458203
04/11/2016 18.88p 19.15p 18.00p 18.38p 320945
03/11/2016 19.00p 19.20p 18.88p 18.88p 186839
02/11/2016 19.25p 19.67p 18.85p 19.00p 473343
01/11/2016 18.50p 19.35p 18.25p 19.25p 722950
31/10/2016 18.50p 18.57p 18.00p 18.50p 308067
28/10/2016 18.50p 18.65p 18.25p 18.50p 167434
27/10/2016 17.75p 18.55p 17.65p 18.50p 421825
26/10/2016 18.25p 18.25p 17.65p 17.75p 244741
25/10/2016 18.25p 18.25p 18.00p 18.25p 272987
24/10/2016 18.25p 18.38p 18.00p 18.25p 73365
21/10/2016 18.88p 18.88p 17.25p 18.25p 455141
20/10/2016 19.00p 19.25p 18.55p 18.88p 190726
19/10/2016 19.75p 19.75p 18.75p 19.00p 319935
18/10/2016 20.13p 20.20p 19.28p 19.75p 381048
17/10/2016 18.38p 20.49p 18.38p 20.13p 496935
14/10/2016 18.50p 18.75p 18.50p 18.50p 123334
13/10/2016 18.50p 18.75p 18.34p 18.50p 433652
12/10/2016 18.13p 18.75p 18.05p 18.50p 502575
11/10/2016 18.13p 18.70p 18.02p 18.13p 238754
10/10/2016 18.00p 19.24p 17.50p 18.13p 1487445
07/10/2016 17.25p 17.90p 16.75p 17.75p 718673
06/10/2016 17.87p 17.87p 16.75p 17.25p 1120505
05/10/2016 18.00p 18.00p 17.50p 17.87p 236542
04/10/2016 18.63p 18.63p 17.56p 18.00p 234700
03/10/2016 18.63p 18.85p 18.25p 18.63p 197476
30/09/2016 18.63p 18.95p 18.25p 18.63p 422629
29/09/2016 18.00p 18.98p 18.00p 18.63p 1053445
28/09/2016 17.13p 18.37p 17.13p 18.00p 548800
27/09/2016 17.75p 17.85p 16.76p 17.13p 374735
26/09/2016 16.50p 18.25p 16.20p 17.75p 859409
23/09/2016 17.87p 18.10p 16.00p 16.50p 1111452
22/09/2016 18.50p 18.55p 17.50p 17.87p 468975
21/09/2016 18.75p 19.00p 18.00p 18.50p 370735
20/09/2016 19.88p 19.88p 18.60p 18.75p 876224
19/09/2016 19.63p 19.99p 19.37p 19.88p 468681
16/09/2016 21.00p 21.49p 19.55p 19.63p 1551246
15/09/2016 19.63p 20.80p 19.35p 20.50p 1162902
14/09/2016 19.63p 20.24p 19.25p 19.63p 1587968
13/09/2016 19.00p 22.00p 18.93p 19.63p 2674912
12/09/2016 19.00p 19.20p 18.22p 19.00p 1321812
09/09/2016 19.50p 19.50p 18.01p 19.00p 1407705
08/09/2016 20.25p 21.00p 19.10p 19.50p 2185168
07/09/2016 18.38p 18.85p 17.70p 18.25p 1280197
06/09/2016 19.88p 19.90p 18.51p 18.75p 1398658
05/09/2016 20.50p 22.00p 19.88p 20.13p 2231220
02/09/2016 20.75p 22.25p 20.50p 20.75p 1640483
01/09/2016 20.50p 22.50p 20.50p 20.75p 2510248
31/08/2016 20.38p 22.40p 19.51p 20.50p 3759904
30/08/2016 18.00p 21.95p 18.00p 20.63p 3936079
26/08/2016 16.63p 18.45p 15.75p 18.00p 1866409
25/08/2016 17.38p 18.40p 16.10p 16.63p 2096007
24/08/2016 16.00p 18.70p 14.55p 17.50p 5486769
23/08/2016 20.00p 20.50p 14.89p 15.50p 6483429
22/08/2016 23.75p 24.15p 16.45p 17.75p 9403267
19/08/2016 14.88p 23.50p 14.88p 23.25p 11121809
18/08/2016 12.63p 16.00p 12.10p 14.88p 6909135
17/08/2016 10.63p 12.75p 10.63p 12.13p 2459573
16/08/2016 9.13p 11.65p 8.76p 10.38p 3272143
15/08/2016 9.75p 9.90p 8.39p 9.13p 2118341
12/08/2016 8.25p 11.55p 8.25p 9.75p 4089190
11/08/2016 8.50p 8.90p 7.77p 8.38p 2189924
10/08/2016 7.25p 9.20p 7.10p 8.13p 6732559
09/08/2016 5.75p 6.50p 5.26p 6.25p 1691086
08/08/2016 5.13p 5.75p 5.13p 5.75p 827947
05/08/2016 4.75p 5.13p 4.75p 5.13p 630816
04/08/2016 4.75p 4.75p 4.75p 4.75p 0
03/08/2016 4.75p 4.75p 4.75p 4.75p 0
02/08/2016 4.75p 4.75p 4.75p 4.75p 0
01/08/2016 4.75p 4.75p 4.75p 4.75p 0
29/07/2016 4.75p 4.75p 4.51p 4.75p 50000
28/07/2016 4.75p 4.85p 4.55p 4.75p 251922
27/07/2016 4.88p 4.88p 4.41p 4.75p 293157
26/07/2016 5.38p 5.54p 4.65p 4.88p 1587068
25/07/2016 4.88p 5.38p 4.88p 5.38p 332432
22/07/2016 4.63p 4.88p 4.50p 4.88p 730819
21/07/2016 4.25p 4.63p 4.25p 4.63p 705368
20/07/2016 4.25p 4.29p 4.00p 4.25p 65686
19/07/2016 4.25p 4.25p 4.25p 4.25p 8822
18/07/2016 4.25p 4.25p 4.00p 4.25p 48001
15/07/2016 4.25p 4.25p 4.25p 4.25p 0
14/07/2016 4.25p 4.25p 4.25p 4.25p 0
13/07/2016 4.38p 4.40p 3.80p 4.25p 809305
12/07/2016 4.25p 4.38p 4.25p 4.38p 358630
11/07/2016 4.25p 4.25p 4.01p 4.25p 32807
08/07/2016 4.13p 4.40p 4.00p 4.25p 671745
07/07/2016 3.88p 4.25p 3.75p 4.13p 1269542
06/07/2016 3.88p 3.88p 3.88p 3.88p 0
05/07/2016 3.88p 4.00p 3.78p 3.88p 200500
04/07/2016 3.88p 3.88p 3.75p 3.88p 803328
01/07/2016 3.88p 3.88p 3.75p 3.88p 74584
30/06/2016 3.88p 3.98p 3.75p 3.88p 153499
29/06/2016 3.88p 3.88p 3.76p 3.88p 53842
28/06/2016 3.88p 3.88p 3.88p 3.88p 14118
27/06/2016 3.88p 3.95p 3.88p 3.88p 51596
24/06/2016 3.75p 4.00p 3.75p 3.88p 747629
23/06/2016 4.13p 4.15p 4.13p 4.13p 52905
22/06/2016 4.13p 4.20p 4.00p 4.13p 254333
21/06/2016 4.13p 4.13p 4.01p 4.13p 41032
20/06/2016 4.38p 4.45p 3.75p 4.13p 731521
17/06/2016 4.38p 4.38p 4.38p 4.38p 0
16/06/2016 4.38p 4.75p 4.25p 4.38p 574179
15/06/2016 4.38p 4.50p 4.35p 4.38p 77404
14/06/2016 4.63p 4.65p 4.28p 4.38p 357421
13/06/2016 4.63p 4.63p 4.50p 4.63p 70716
10/06/2016 4.63p 4.63p 4.53p 4.63p 17155
09/06/2016 5.25p 5.25p 4.62p 4.63p 116576
08/06/2016 4.38p 5.35p 4.38p 5.25p 1024982
07/06/2016 4.75p 4.75p 4.38p 4.38p 56592
06/06/2016 4.75p 4.75p 4.55p 4.75p 1061
03/06/2016 4.75p 4.75p 4.55p 4.75p 23789
02/06/2016 4.75p 4.80p 4.50p 4.75p 210190
01/06/2016 4.25p 5.00p 4.25p 4.75p 590033
31/05/2016 4.38p 4.45p 4.00p 4.25p 456520
27/05/2016 4.38p 4.65p 4.25p 4.38p 345614
26/05/2016 4.75p 4.75p 4.50p 4.63p 218406
25/05/2016 4.75p 4.99p 4.61p 4.75p 305434
24/05/2016 4.50p 4.90p 4.28p 4.75p 918804
23/05/2016 4.75p 4.80p 4.25p 4.50p 178603
20/05/2016 4.88p 4.99p 4.50p 4.75p 252635
19/05/2016 5.25p 5.25p 4.78p 4.88p 592699
18/05/2016 4.88p 5.80p 4.78p 5.25p 2199828
17/05/2016 4.88p 4.99p 4.35p 4.88p 1393567
16/05/2016 4.88p 4.94p 4.60p 4.88p 217933
13/05/2016 4.88p 5.00p 4.75p 4.88p 573552
12/05/2016 5.13p 5.15p 4.28p 4.88p 2304727
11/05/2016 5.00p 5.20p 4.75p 5.13p 807269
10/05/2016 7.00p 7.00p 4.60p 5.00p 2806672
09/05/2016 6.50p 6.77p 6.10p 6.63p 675640
06/05/2016 6.00p 7.10p 6.00p 6.63p 1443490
05/05/2016 6.63p 6.63p 5.50p 6.13p 549933
04/05/2016 6.75p 6.80p 6.25p 6.63p 217812
03/05/2016 6.25p 7.25p 6.25p 6.75p 1716349
29/04/2016 6.75p 7.10p 6.25p 6.25p 594458
28/04/2016 5.88p 7.25p 5.75p 6.75p 1667663
27/04/2016 6.00p 6.00p 5.78p 5.88p 125856
26/04/2016 6.38p 6.38p 5.50p 6.00p 599640
25/04/2016 6.50p 6.75p 6.10p 6.38p 356554
22/04/2016 6.75p 6.75p 6.23p 6.50p 1766947
21/04/2016 7.13p 7.50p 6.73p 7.13p 1175259
20/04/2016 5.75p 8.35p 5.75p 7.50p 2480015
19/04/2016 4.00p 6.00p 3.75p 5.63p 1351818
18/04/2016 4.00p 4.00p 3.85p 4.00p 41072
15/04/2016 4.00p 4.00p 4.00p 4.00p 0
14/04/2016 4.00p 4.00p 4.00p 4.00p 0
13/04/2016 4.00p 4.00p 4.00p 4.00p 0
12/04/2016 4.00p 4.00p 3.85p 4.00p 39286
11/04/2016 4.00p 4.20p 4.00p 4.00p 33000
08/04/2016 4.00p 4.00p 4.00p 4.00p 0
07/04/2016 4.00p 4.00p 4.00p 4.00p 0
06/04/2016 4.00p 4.13p 3.80p 4.00p 26247
05/04/2016 4.00p 4.00p 4.00p 4.00p 0
04/04/2016 3.88p 4.00p 4.00p 4.00p 0
01/04/2016 4.25p 4.00p 4.00p 4.00p 0
31/03/2016 4.00p 4.00p 4.00p 4.00p 0
30/03/2016 4.00p 4.00p 4.00p 4.00p 0
29/03/2016 4.00p 4.00p 4.00p 4.00p 0
24/03/2016 4.00p 4.00p 4.00p 4.00p 0
23/03/2016 4.00p 4.00p 4.00p 4.00p 0

*Close Price adjusted for both dividends and splits