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
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
22/03/2016 4.00p 4.00p 3.80p 4.00p 5000
21/03/2016 4.00p 4.00p 3.85p 4.00p 6500
18/03/2016 4.00p 4.00p 3.85p 4.00p 44311
17/03/2016 4.00p 4.00p 4.00p 4.00p 0
16/03/2016 4.00p 4.00p 4.00p 4.00p 0
15/03/2016 4.00p 4.15p 3.85p 4.00p 36221
14/03/2016 4.00p 4.00p 4.00p 4.00p 0
11/03/2016 3.88p 4.15p 3.88p 4.00p 151193
10/03/2016 3.88p 4.15p 3.88p 3.88p 1710
09/03/2016 3.88p 3.88p 3.88p 3.88p 0
08/03/2016 3.88p 3.88p 3.88p 3.88p 0
07/03/2016 3.88p 4.10p 3.88p 3.88p 16781
04/03/2016 3.88p 3.88p 3.88p 3.88p 0
03/03/2016 3.88p 3.88p 3.60p 3.88p 7
02/03/2016 4.13p 4.13p 3.57p 3.88p 105011
01/03/2016 4.13p 4.13p 4.01p 4.13p 704
29/02/2016 4.13p 4.18p 4.13p 4.13p 671
26/02/2016 4.13p 4.18p 4.13p 4.13p 59580
25/02/2016 4.13p 4.18p 4.13p 4.13p 23652
24/02/2016 4.13p 4.13p 4.01p 4.13p 4
23/02/2016 4.13p 4.18p 4.13p 4.13p 73952
22/02/2016 4.13p 4.13p 3.75p 4.13p 0
19/02/2016 3.75p 3.75p 3.56p 3.75p 55000
18/02/2016 3.75p 3.75p 3.75p 3.75p 0
17/02/2016 3.75p 3.89p 3.56p 3.75p 182331
16/02/2016 3.63p 3.75p 3.63p 3.75p 32786
15/02/2016 3.63p 3.70p 3.63p 3.63p 50000
12/02/2016 3.63p 3.75p 3.63p 3.63p 14000
11/02/2016 4.88p 5.00p 3.63p 3.63p 12530
10/02/2016 4.88p 4.88p 4.88p 4.88p 0
09/02/2016 4.88p 5.00p 4.88p 4.88p 6461
08/02/2016 4.88p 4.88p 4.88p 4.88p 0
05/02/2016 4.88p 4.88p 4.60p 4.88p 2500
04/02/2016 4.88p 5.11p 4.88p 4.88p 6500
03/02/2016 4.88p 4.88p 4.88p 4.88p 0
02/02/2016 4.88p 4.88p 4.88p 4.88p 0
01/02/2016 4.88p 4.88p 4.88p 4.88p 0
29/01/2016 4.88p 4.88p 4.60p 4.88p 15000
28/01/2016 4.88p 4.88p 4.60p 4.88p 9521
27/01/2016 4.88p 4.88p 4.59p 4.88p 5030
26/01/2016 4.88p 4.88p 4.88p 4.88p 0
25/01/2016 5.00p 5.00p 4.88p 4.88p 0
22/01/2016 5.25p 5.25p 4.62p 4.88p 249360
21/01/2016 5.25p 5.25p 5.00p 5.25p 19550
20/01/2016 5.25p 5.25p 5.25p 5.25p 0
19/01/2016 5.25p 5.25p 5.25p 5.25p 0
18/01/2016 5.25p 5.25p 5.00p 5.25p 10000
15/01/2016 5.25p 5.25p 5.25p 5.25p 0
14/01/2016 5.25p 5.25p 5.00p 5.25p 2545
13/01/2016 5.25p 5.25p 5.00p 5.25p 3977
12/01/2016 5.25p 5.25p 5.25p 5.25p 0
11/01/2016 5.25p 5.25p 5.00p 5.25p 11
08/01/2016 6.25p 6.25p 5.25p 5.25p 0
07/01/2016 6.25p 6.25p 5.60p 6.25p 1835
06/01/2016 6.25p 6.25p 5.50p 6.25p 5
05/01/2016 6.25p 6.25p 5.50p 6.25p 7
04/01/2016 6.00p 6.00p 6.00p 6.00p 0
31/12/2015 6.00p 6.00p 6.00p 6.00p 0
30/12/2015 6.00p 6.00p 6.00p 6.00p 0
29/12/2015 6.00p 6.00p 6.00p 6.00p 0
24/12/2015 6.00p 6.00p 6.00p 6.00p 0
23/12/2015 6.00p 6.00p 5.55p 6.00p 2000
22/12/2015 5.75p 6.00p 5.75p 6.00p 3192
21/12/2015 5.25p 5.90p 5.25p 5.75p 154263
18/12/2015 6.25p 6.25p 5.03p 5.25p 301975
17/12/2015 6.25p 6.30p 6.25p 6.25p 202
16/12/2015 6.25p 6.25p 6.25p 6.25p 148500
15/12/2015 6.25p 6.30p 6.25p 6.25p 23900
14/12/2015 6.25p 6.50p 6.25p 6.25p 83000
11/12/2015 6.25p 6.48p 6.25p 6.25p 10000
10/12/2015 6.25p 6.50p 6.25p 6.25p 353631
09/12/2015 6.50p 6.75p 6.25p 6.25p 0
08/12/2015 6.75p 6.90p 6.53p 6.75p 24426
07/12/2015 6.75p 6.92p 6.75p 6.75p 1894
04/12/2015 6.75p 6.92p 6.50p 6.75p 82515
03/12/2015 6.75p 6.75p 6.56p 6.75p 8000
02/12/2015 7.25p 7.25p 6.50p 6.75p 110518
01/12/2015 7.50p 7.50p 7.10p 7.50p 75000
30/11/2015 8.00p 8.00p 7.10p 7.50p 223534
27/11/2015 8.00p 8.00p 7.50p 8.00p 26500
26/11/2015 8.00p 8.03p 7.55p 8.00p 153030
25/11/2015 8.00p 8.00p 8.00p 8.00p 0
24/11/2015 8.00p 8.05p 7.55p 8.00p 14509
23/11/2015 7.75p 8.00p 7.53p 8.00p 83574
20/11/2015 7.75p 7.75p 7.70p 7.75p 4000
19/11/2015 7.75p 7.84p 7.53p 7.75p 1591
18/11/2015 7.75p 7.85p 7.53p 7.75p 39524
17/11/2015 8.00p 8.00p 7.50p 7.75p 179293
16/11/2015 8.00p 8.00p 7.55p 8.00p 3172
13/11/2015 8.00p 8.15p 7.55p 8.00p 61038
12/11/2015 8.00p 8.25p 7.50p 8.00p 305809
11/11/2015 8.50p 8.60p 8.05p 8.25p 15681
10/11/2015 8.50p 8.50p 8.19p 8.50p 19620

*Close Price adjusted for both dividends and splits