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
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
08/07/2022 11.35p 13.40p 11.35p 12.85p 1279630
07/07/2022 10.75p 11.88p 10.65p 11.35p 747630
06/07/2022 9.80p 10.89p 9.80p 10.75p 1470839
05/07/2022 10.00p 10.00p 9.00p 9.80p 2509740
04/07/2022 10.75p 10.82p 9.70p 10.00p 1159100
01/07/2022 11.60p 12.00p 10.10p 10.85p 1992310
30/06/2022 13.25p 13.50p 11.37p 11.60p 2305697
29/06/2022 13.25p 13.50p 12.58p 12.85p 167402
28/06/2022 13.25p 13.78p 13.00p 13.25p 576288
27/06/2022 13.10p 13.49p 12.80p 13.25p 542028
24/06/2022 13.10p 13.37p 12.50p 13.10p 904743
23/06/2022 13.10p 13.34p 12.70p 13.10p 526820
22/06/2022 13.90p 13.90p 12.58p 13.10p 977645
21/06/2022 14.05p 14.29p 13.88p 14.05p 69382
20/06/2022 15.95p 15.95p 13.80p 14.05p 1622664
17/06/2022 16.15p 16.22p 15.50p 15.95p 441836
16/06/2022 16.25p 16.45p 16.00p 16.15p 247075
15/06/2022 16.25p 16.50p 16.00p 16.25p 396331
14/06/2022 16.45p 17.00p 16.25p 16.25p 382399
13/06/2022 16.90p 17.20p 16.35p 16.90p 806042
10/06/2022 16.85p 17.00p 16.50p 16.90p 516131
09/06/2022 16.50p 17.20p 16.50p 16.85p 1218498
08/06/2022 16.85p 16.98p 16.30p 16.50p 487520
07/06/2022 16.15p 16.74p 15.80p 16.40p 561315
06/06/2022 16.75p 16.75p 16.00p 16.15p 366922
01/06/2022 16.65p 17.00p 16.30p 16.75p 284228
31/05/2022 16.50p 16.97p 16.30p 16.65p 384428
30/05/2022 16.75p 16.99p 16.30p 16.50p 377660
27/05/2022 16.75p 17.30p 16.47p 16.75p 931754
26/05/2022 16.85p 16.95p 16.50p 16.75p 267390
25/05/2022 16.25p 17.25p 16.13p 16.85p 657980
24/05/2022 15.60p 16.43p 15.50p 16.25p 754720
23/05/2022 15.25p 15.70p 15.15p 15.60p 927630
20/05/2022 14.25p 15.55p 14.25p 15.45p 714893
19/05/2022 15.05p 15.05p 14.05p 14.25p 1136386
18/05/2022 14.50p 15.25p 14.27p 15.25p 764363
17/05/2022 13.25p 14.60p 13.25p 14.50p 1497984
16/05/2022 13.85p 14.00p 12.50p 13.00p 1325231
13/05/2022 14.25p 14.25p 13.55p 13.85p 1278669
12/05/2022 14.75p 14.75p 13.70p 14.25p 876302
11/05/2022 14.80p 15.20p 14.50p 14.75p 525700
10/05/2022 15.25p 15.25p 14.60p 14.60p 134771
09/05/2022 14.95p 15.47p 14.78p 15.25p 316416
06/05/2022 15.55p 15.55p 14.50p 14.95p 882696
05/05/2022 16.15p 16.28p 15.55p 15.55p 361628
04/05/2022 16.25p 16.80p 16.04p 16.15p 807082
03/05/2022 14.95p 16.50p 14.95p 16.10p 1438982
29/04/2022 14.85p 15.20p 14.70p 14.95p 253371
28/04/2022 15.25p 15.25p 13.82p 14.85p 1319526
27/04/2022 15.55p 15.75p 15.00p 15.25p 449047
26/04/2022 16.25p 16.30p 15.45p 16.00p 440579
25/04/2022 16.60p 17.00p 16.00p 16.00p 798714
22/04/2022 16.90p 17.00p 16.40p 16.50p 396232
21/04/2022 17.75p 18.30p 16.74p 17.00p 1255356
20/04/2022 16.20p 18.50p 16.20p 17.80p 2435323
19/04/2022 15.25p 16.50p 15.05p 16.20p 1482054
15/04/2022 15.55p 15.80p 15.01p 15.25p 364201
14/04/2022 15.55p 15.80p 15.01p 15.25p 364201
13/04/2022 15.50p 16.00p 15.20p 15.50p 678627
12/04/2022 15.05p 15.70p 14.02p 15.50p 2177504
11/04/2022 15.45p 15.64p 14.80p 15.05p 816430
08/04/2022 16.00p 16.20p 15.20p 15.45p 781389
07/04/2022 15.90p 16.20p 15.80p 16.00p 388097
06/04/2022 16.45p 16.50p 15.70p 15.90p 1254150
05/04/2022 15.40p 16.60p 15.30p 16.45p 768822
04/04/2022 15.75p 16.02p 15.00p 15.40p 1323612
01/04/2022 15.75p 16.00p 15.50p 15.75p 471673
31/03/2022 16.75p 17.20p 15.50p 15.88p 1072605
30/03/2022 16.75p 17.80p 15.65p 16.75p 5251192
29/03/2022 16.63p 17.50p 14.00p 15.00p 3716589
28/03/2022 15.25p 17.20p 15.25p 16.75p 2212563
25/03/2022 14.62p 15.91p 14.52p 15.25p 3101075
24/03/2022 13.25p 14.75p 13.25p 14.50p 1070057
23/03/2022 12.90p 13.90p 12.80p 13.25p 1384414
22/03/2022 13.25p 13.50p 12.80p 12.90p 858625
21/03/2022 13.75p 14.00p 12.54p 13.25p 1839565
18/03/2022 13.75p 13.94p 13.51p 13.75p 307033
17/03/2022 13.12p 14.20p 13.00p 13.75p 767530
16/03/2022 13.88p 14.02p 12.50p 13.10p 1484317
15/03/2022 14.38p 14.75p 13.75p 14.10p 764205
14/03/2022 13.88p 15.00p 13.88p 14.38p 861347
11/03/2022 13.25p 14.50p 13.25p 14.35p 1681094
10/03/2022 14.05p 14.85p 13.06p 13.40p 3819858
09/03/2022 13.45p 14.90p 13.45p 14.00p 2566747
08/03/2022 12.05p 14.40p 12.05p 13.70p 5183749
07/03/2022 10.95p 12.50p 10.80p 11.45p 3309928
04/03/2022 10.85p 11.20p 9.80p 10.95p 1542359
03/03/2022 10.00p 11.65p 9.80p 11.30p 2744482
02/03/2022 9.00p 10.20p 9.00p 10.00p 2040229
01/03/2022 9.75p 10.20p 8.66p 9.00p 2350350
28/02/2022 7.60p 10.52p 7.60p 9.74p 6067652
25/02/2022 7.00p 7.95p 7.00p 7.60p 911520
24/02/2022 6.90p 7.19p 6.50p 7.00p 499597

*Close Price adjusted for both dividends and splits