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
25/04/2023 5.25p 5.50p 5.12p 5.25p 131419
24/04/2023 5.25p 5.43p 5.00p 5.25p 255507
21/04/2023 5.50p 5.78p 5.00p 5.25p 603706
20/04/2023 5.75p 5.95p 5.00p 5.50p 269885
19/04/2023 5.50p 6.00p 5.50p 5.75p 525263
18/04/2023 5.75p 6.40p 5.00p 5.50p 3560090
17/04/2023 6.50p 7.00p 6.30p 6.50p 175513
14/04/2023 6.50p 6.85p 6.00p 6.50p 81617
13/04/2023 6.50p 6.90p 6.00p 6.50p 106142
12/04/2023 6.50p 6.80p 6.16p 6.50p 215952
11/04/2023 6.50p 7.00p 6.00p 6.50p 97605
06/04/2023 6.50p 6.60p 6.00p 6.50p 212026
05/04/2023 6.25p 6.72p 6.00p 6.50p 260067
04/04/2023 6.50p 6.69p 6.13p 6.25p 324710
03/04/2023 6.50p 7.00p 6.16p 6.50p 109506
31/03/2023 6.50p 7.00p 6.00p 6.50p 465644
30/03/2023 6.50p 7.00p 6.00p 6.50p 157062
29/03/2023 6.75p 6.75p 6.00p 6.50p 405033
28/03/2023 6.75p 7.00p 6.50p 6.75p 33111
27/03/2023 6.75p 7.00p 6.50p 6.75p 6137
24/03/2023 6.75p 7.00p 6.35p 6.75p 637569
23/03/2023 6.75p 6.90p 6.75p 6.75p 149455
22/03/2023 7.15p 7.18p 6.55p 6.75p 584719
21/03/2023 7.15p 7.19p 7.05p 7.15p 38739
20/03/2023 7.25p 7.25p 6.53p 7.15p 481894
17/03/2023 7.25p 7.30p 7.05p 7.25p 125227
16/03/2023 6.90p 7.50p 6.80p 7.25p 538596
15/03/2023 7.13p 7.25p 6.90p 6.90p 110859
14/03/2023 7.13p 7.16p 7.01p 7.13p 82496
13/03/2023 7.25p 7.25p 7.00p 7.13p 165281
10/03/2023 7.75p 7.75p 7.08p 7.25p 286691
09/03/2023 8.13p 8.13p 7.50p 7.75p 582521
08/03/2023 8.25p 8.25p 8.00p 8.13p 48834
07/03/2023 8.25p 8.50p 8.05p 8.25p 138536
06/03/2023 8.63p 8.69p 8.00p 8.25p 560025
03/03/2023 8.63p 9.00p 8.25p 8.63p 84861
02/03/2023 8.63p 9.00p 8.28p 8.63p 351126
01/03/2023 8.63p 9.00p 8.25p 8.63p 78422
28/02/2023 8.63p 8.63p 8.25p 8.63p 458
27/02/2023 8.75p 9.00p 8.26p 8.63p 74726
24/02/2023 8.63p 9.00p 8.50p 8.75p 248340
23/02/2023 8.75p 9.00p 8.50p 8.75p 119093
22/02/2023 8.75p 8.75p 8.50p 8.75p 12500
21/02/2023 8.38p 9.00p 8.38p 8.75p 501911
20/02/2023 8.38p 8.75p 8.25p 8.38p 203795
17/02/2023 8.75p 9.50p 8.30p 9.50p 630591
16/02/2023 8.75p 9.00p 8.75p 8.75p 112554
15/02/2023 9.35p 9.65p 8.50p 8.75p 401502
14/02/2023 8.13p 10.00p 8.00p 9.35p 2054033
13/02/2023 8.38p 8.38p 8.00p 8.00p 156122
10/02/2023 8.75p 9.00p 8.17p 8.38p 146926
09/02/2023 8.40p 9.00p 8.01p 8.75p 612862
08/02/2023 8.75p 9.25p 8.30p 8.30p 1055740
07/02/2023 8.65p 9.00p 8.50p 8.75p 253531
06/02/2023 8.75p 9.00p 8.55p 8.65p 438602
03/02/2023 8.25p 9.50p 8.25p 9.50p 1219308
02/02/2023 8.25p 8.50p 8.00p 8.25p 586225
01/02/2023 7.35p 8.60p 7.20p 8.25p 2012495
31/01/2023 7.30p 7.47p 7.00p 7.35p 325990
30/01/2023 7.35p 7.50p 7.20p 7.35p 205895
27/01/2023 7.45p 7.70p 7.05p 7.35p 529821
26/01/2023 7.35p 7.70p 7.23p 7.45p 507538
25/01/2023 7.60p 8.00p 7.20p 7.35p 681037
24/01/2023 7.85p 8.50p 7.21p 7.60p 1438315
23/01/2023 7.25p 7.90p 7.12p 7.65p 320556
20/01/2023 7.05p 7.25p 7.00p 7.25p 501508
19/01/2023 7.40p 7.40p 7.00p 7.00p 423738
18/01/2023 7.35p 7.50p 7.28p 7.40p 786878
17/01/2023 7.75p 7.80p 7.13p 7.35p 700485
16/01/2023 7.75p 8.00p 7.50p 7.75p 304079
13/01/2023 7.90p 8.00p 7.75p 7.75p 339843
12/01/2023 8.15p 8.43p 7.80p 7.90p 905053
11/01/2023 8.55p 8.79p 8.16p 8.50p 269898
10/01/2023 9.15p 9.17p 8.50p 8.55p 1284746
09/01/2023 8.75p 9.30p 8.75p 9.15p 781233
06/01/2023 8.70p 9.20p 8.50p 8.75p 1377098
05/01/2023 8.75p 9.00p 8.43p 8.70p 375799
04/01/2023 8.75p 9.00p 8.43p 8.75p 570971
03/01/2023 8.90p 9.30p 8.50p 8.75p 302509
30/12/2022 9.15p 9.40p 8.45p 8.90p 372689
29/12/2022 8.95p 9.30p 8.80p 9.15p 647549
28/12/2022 8.25p 9.30p 8.25p 8.95p 731553
23/12/2022 7.75p 8.63p 7.75p 8.25p 273685
22/12/2022 7.13p 8.00p 7.13p 7.75p 376550
21/12/2022 7.25p 7.50p 6.80p 7.13p 290043
20/12/2022 7.60p 7.60p 6.97p 7.25p 159002
19/12/2022 7.98p 7.98p 7.50p 7.60p 480893
16/12/2022 8.25p 8.50p 7.75p 7.98p 615829
15/12/2022 8.65p 9.18p 8.06p 8.25p 1228266
14/12/2022 8.40p 8.80p 8.21p 8.65p 365196
13/12/2022 8.65p 8.65p 7.88p 8.40p 696647
12/12/2022 8.15p 8.80p 8.00p 8.80p 1100582
09/12/2022 7.30p 8.50p 7.20p 8.15p 2501383
08/12/2022 7.40p 7.50p 6.78p 7.30p 1189495
07/12/2022 6.35p 7.50p 6.26p 7.50p 1807668
06/12/2022 6.25p 6.50p 6.19p 6.25p 344763
05/12/2022 6.25p 6.45p 6.05p 6.20p 151263
02/12/2022 6.25p 6.50p 6.13p 6.25p 107020
01/12/2022 6.25p 6.40p 6.00p 6.25p 331615
30/11/2022 6.40p 6.50p 6.10p 6.25p 240016
29/11/2022 6.50p 6.50p 6.29p 6.40p 319248
28/11/2022 6.65p 6.68p 6.38p 6.50p 213450
25/11/2022 6.65p 6.80p 6.50p 6.65p 442370
24/11/2022 6.80p 6.80p 6.50p 6.65p 355071
23/11/2022 6.80p 7.00p 6.66p 6.80p 323472
22/11/2022 6.80p 6.88p 6.60p 6.80p 243869
21/11/2022 6.80p 6.88p 6.65p 6.80p 583686
18/11/2022 6.80p 7.00p 6.55p 6.80p 411878
17/11/2022 6.85p 6.94p 6.68p 6.80p 184819
16/11/2022 6.90p 7.00p 6.70p 6.85p 332108
15/11/2022 7.15p 7.25p 6.80p 6.90p 623298
14/11/2022 7.20p 7.30p 7.05p 7.15p 123048
11/11/2022 7.25p 7.30p 7.10p 7.20p 1580318
10/11/2022 7.25p 7.27p 7.20p 7.25p 646465
09/11/2022 7.25p 7.28p 7.21p 7.25p 44244
08/11/2022 7.15p 7.30p 7.10p 7.25p 752013
07/11/2022 7.40p 7.48p 7.00p 7.15p 797740
04/11/2022 6.50p 7.60p 6.30p 7.45p 737344
03/11/2022 6.25p 6.60p 6.18p 6.50p 788512
02/11/2022 6.00p 6.50p 5.91p 6.25p 813865
01/11/2022 6.25p 6.25p 5.91p 6.00p 998503
31/10/2022 6.45p 6.70p 6.12p 6.25p 919679
28/10/2022 6.20p 6.45p 6.12p 6.45p 337966
27/10/2022 6.25p 6.68p 6.11p 6.20p 562707
26/10/2022 6.80p 7.00p 6.19p 6.50p 856261
25/10/2022 5.95p 7.20p 5.91p 6.80p 4337658
24/10/2022 6.05p 6.06p 5.80p 5.95p 312923
21/10/2022 6.10p 6.20p 5.97p 6.00p 181837
20/10/2022 6.10p 6.18p 6.00p 6.10p 187990
19/10/2022 6.30p 6.44p 5.94p 6.10p 920661
18/10/2022 6.70p 6.90p 6.26p 6.30p 718289
17/10/2022 6.75p 6.90p 6.55p 6.70p 267576
14/10/2022 6.98p 7.20p 6.60p 6.75p 715506
13/10/2022 6.90p 7.20p 6.70p 6.98p 544260
12/10/2022 7.30p 7.30p 6.82p 6.90p 571584
11/10/2022 7.55p 7.55p 7.08p 7.30p 500984
10/10/2022 7.90p 8.00p 7.20p 7.55p 760059
07/10/2022 8.25p 8.50p 7.80p 7.90p 1180301
06/10/2022 8.00p 8.70p 7.80p 8.25p 1609992
05/10/2022 7.75p 8.25p 7.60p 8.00p 2844261
04/10/2022 6.70p 7.90p 6.70p 7.75p 2609724
03/10/2022 7.15p 7.15p 6.35p 6.70p 1198777
30/09/2022 7.25p 7.43p 6.32p 7.15p 3365372
29/09/2022 9.40p 10.00p 6.78p 7.25p 12885317
28/09/2022 9.45p 9.50p 8.80p 9.20p 834822
27/09/2022 9.25p 9.60p 9.25p 9.45p 936815
26/09/2022 10.05p 10.10p 9.20p 9.25p 905294
23/09/2022 10.50p 10.69p 9.83p 10.05p 932911
22/09/2022 10.65p 10.65p 10.30p 10.50p 319042
21/09/2022 10.65p 10.70p 10.43p 10.65p 391682
20/09/2022 11.00p 11.10p 10.33p 10.65p 1366964
16/09/2022 10.55p 11.15p 10.40p 11.00p 2385412
15/09/2022 10.50p 10.62p 10.40p 10.55p 1514465
14/09/2022 10.85p 10.85p 10.51p 10.60p 191437
13/09/2022 10.65p 11.00p 10.65p 11.00p 609313
12/09/2022 10.60p 10.80p 10.50p 10.65p 600038
09/09/2022 10.70p 10.82p 10.41p 10.50p 647635
08/09/2022 10.60p 10.90p 10.53p 10.70p 454447
07/09/2022 11.00p 11.15p 10.50p 10.60p 1274472
06/09/2022 11.30p 11.40p 10.80p 11.00p 496415
05/09/2022 11.10p 11.40p 11.00p 11.30p 1734028
02/09/2022 10.65p 11.20p 10.61p 11.10p 1951359
01/09/2022 10.95p 11.00p 10.65p 10.65p 409529
31/08/2022 11.55p 11.64p 10.81p 10.90p 1782391
30/08/2022 12.55p 12.70p 11.33p 11.55p 2668913
26/08/2022 12.50p 13.00p 12.40p 12.60p 2585878
25/08/2022 11.25p 12.52p 11.25p 12.35p 4559462
24/08/2022 11.15p 11.57p 11.06p 11.30p 1469237
23/08/2022 10.65p 11.30p 10.52p 11.15p 2249410
22/08/2022 10.75p 10.80p 10.35p 10.65p 1786157
19/08/2022 11.25p 11.28p 10.50p 10.90p 924782
18/08/2022 10.45p 11.47p 10.45p 11.25p 3189837
17/08/2022 10.40p 10.60p 10.30p 10.45p 609268
16/08/2022 10.55p 10.80p 10.30p 10.40p 684074
15/08/2022 10.80p 11.00p 10.31p 10.55p 780396
12/08/2022 10.85p 11.00p 10.60p 10.80p 488304
11/08/2022 10.35p 10.90p 10.18p 10.90p 1294783
10/08/2022 10.60p 10.67p 10.20p 10.35p 1779049
09/08/2022 10.90p 10.90p 10.43p 10.60p 1009970
08/08/2022 11.25p 11.50p 10.72p 10.90p 1319714
05/08/2022 11.60p 11.68p 11.05p 11.25p 709418
04/08/2022 11.20p 11.70p 10.60p 11.60p 2160410
03/08/2022 11.40p 11.50p 11.20p 11.20p 463340
02/08/2022 11.55p 11.60p 11.26p 11.40p 599212
01/08/2022 11.55p 12.63p 11.30p 11.55p 1935059
29/07/2022 11.35p 11.60p 11.35p 11.55p 485691
28/07/2022 11.35p 11.50p 11.18p 11.35p 706419
27/07/2022 11.65p 11.65p 11.10p 11.35p 1612722
26/07/2022 11.25p 12.50p 11.25p 11.60p 2564533
25/07/2022 10.85p 11.40p 10.63p 11.25p 1539706
22/07/2022 10.85p 11.24p 10.80p 10.85p 1781551
21/07/2022 10.75p 10.90p 10.70p 10.85p 210002
20/07/2022 11.15p 11.15p 10.30p 10.75p 4471084
19/07/2022 11.40p 11.50p 11.00p 11.15p 283410
18/07/2022 11.40p 11.70p 11.30p 11.40p 810289
15/07/2022 11.75p 11.80p 11.26p 11.40p 810217
14/07/2022 13.15p 13.15p 11.70p 11.75p 1154356
13/07/2022 13.75p 14.00p 12.90p 13.00p 926264
12/07/2022 14.40p 14.56p 13.51p 14.40p 943920
11/07/2022 13.25p 14.96p 13.25p 14.55p 1727424

*Close Price adjusted for both dividends and splits