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
08/12/2020 2.65p 2.80p 2.52p 2.65p 522042
07/12/2020 2.45p 2.50p 2.41p 2.45p 386986
04/12/2020 2.33p 2.45p 2.27p 2.45p 404373
03/12/2020 2.33p 2.38p 2.21p 2.33p 114754
02/12/2020 2.33p 2.38p 2.20p 2.33p 42509
01/12/2020 2.33p 2.39p 2.27p 2.33p 114510
30/11/2020 2.33p 2.39p 2.20p 2.33p 8355
27/11/2020 2.33p 2.40p 2.27p 2.33p 168316
26/11/2020 2.33p 2.33p 2.23p 2.33p 133982
25/11/2020 2.40p 2.52p 2.28p 2.33p 273243
24/11/2020 2.55p 2.55p 2.40p 2.40p 300
23/11/2020 2.60p 2.70p 2.40p 2.70p 2272592
20/11/2020 2.60p 2.62p 2.60p 2.60p 152444
19/11/2020 2.18p 2.62p 2.18p 2.60p 1156329
18/11/2020 2.18p 2.22p 2.10p 2.18p 63882
17/11/2020 2.18p 2.19p 2.08p 2.18p 307730
16/11/2020 2.18p 2.20p 2.06p 2.18p 327294
13/11/2020 2.20p 2.29p 2.08p 2.18p 268266
12/11/2020 2.18p 2.29p 2.06p 2.20p 414344
10/11/2020 2.23p 2.33p 2.16p 2.23p 864969
09/11/2020 2.23p 2.27p 2.17p 2.23p 347091
06/11/2020 2.23p 2.23p 2.16p 2.23p 152088
05/11/2020 2.33p 2.33p 2.10p 2.23p 1089107
04/11/2020 2.45p 2.45p 2.16p 2.33p 1150559
03/11/2020 2.40p 2.54p 2.31p 2.45p 910000
02/11/2020 2.40p 2.40p 2.30p 2.40p 598239
30/10/2020 2.45p 2.45p 2.20p 2.40p 2014590
29/10/2020 2.85p 2.85p 2.72p 2.80p 98674
28/10/2020 2.90p 2.92p 2.72p 2.85p 396761
27/10/2020 2.90p 2.94p 2.81p 2.90p 226930
26/10/2020 2.90p 2.90p 2.82p 2.90p 163618
23/10/2020 3.05p 3.05p 2.88p 2.90p 375052
22/10/2020 3.05p 3.05p 2.90p 3.05p 29628
21/10/2020 3.10p 3.18p 2.96p 3.05p 289106
20/10/2020 3.10p 3.22p 3.10p 3.10p 92473
19/10/2020 3.05p 3.14p 2.92p 3.10p 421370
16/10/2020 3.20p 3.20p 2.92p 3.05p 675100
15/10/2020 3.45p 3.47p 3.08p 3.20p 1648633
14/10/2020 3.15p 3.59p 3.15p 3.45p 2313616
13/10/2020 3.15p 3.23p 3.08p 3.15p 308522
12/10/2020 3.05p 3.20p 2.92p 3.15p 451279
09/10/2020 3.15p 3.20p 2.95p 3.05p 358113
08/10/2020 2.80p 3.58p 2.80p 3.15p 2150489
07/10/2020 2.73p 2.85p 2.73p 2.73p 15240679
06/10/2020 2.45p 2.90p 2.43p 2.73p 568360
05/10/2020 2.45p 2.48p 2.32p 2.45p 150113
02/10/2020 2.50p 2.50p 2.30p 2.45p 335135
01/10/2020 2.50p 2.50p 2.32p 2.50p 199801
30/09/2020 2.20p 2.60p 2.20p 2.50p 4745450
29/09/2020 2.20p 2.25p 2.00p 2.20p 52666
28/09/2020 2.20p 2.28p 2.00p 2.20p 692819
25/09/2020 1.95p 2.28p 1.95p 2.20p 1063996
24/09/2020 1.95p 2.00p 1.83p 1.95p 687115
23/09/2020 1.95p 1.95p 1.83p 1.95p 454980
22/09/2020 1.83p 2.18p 1.81p 1.95p 2005667
21/09/2020 1.83p 1.88p 1.67p 1.83p 176900
18/09/2020 1.83p 1.88p 1.83p 1.83p 7978
17/09/2020 1.83p 1.90p 1.67p 1.83p 1100065
16/09/2020 1.90p 1.90p 1.67p 1.83p 261652
15/09/2020 1.90p 1.90p 1.80p 1.90p 110479
14/09/2020 1.90p 1.95p 1.71p 1.90p 340016
11/09/2020 2.00p 2.00p 1.75p 1.90p 349237
10/09/2020 2.00p 2.00p 1.81p 2.00p 7352
09/09/2020 2.00p 2.00p 1.81p 2.00p 14344
08/09/2020 2.00p 2.00p 1.84p 2.00p 143632
07/09/2020 2.00p 2.01p 1.84p 2.00p 166079
04/09/2020 2.00p 2.04p 1.82p 2.00p 934881
03/09/2020 2.05p 2.07p 1.90p 2.00p 820642
02/09/2020 2.05p 2.07p 1.91p 2.05p 28544
01/09/2020 2.05p 2.08p 1.91p 2.05p 1283540
31/08/2020 2.05p 2.05p 2.02p 2.05p 75923
28/08/2020 2.05p 2.05p 2.02p 2.05p 75923
27/08/2020 2.05p 2.17p 2.01p 2.05p 79030
26/08/2020 2.05p 2.10p 2.05p 2.05p 400000
25/08/2020 2.15p 2.15p 2.05p 2.05p 216245
24/08/2020 2.15p 2.15p 2.15p 2.15p 0
21/08/2020 2.05p 2.20p 2.05p 2.15p 499324
20/08/2020 2.15p 2.15p 1.93p 2.05p 377137
19/08/2020 2.15p 2.15p 2.07p 2.15p 132340
18/08/2020 1.85p 2.48p 1.85p 2.15p 7224873
17/08/2020 1.88p 1.90p 1.80p 1.85p 772030
14/08/2020 1.88p 1.91p 1.82p 1.88p 228072
13/08/2020 1.90p 1.90p 1.86p 1.88p 20000
12/08/2020 1.90p 2.00p 1.86p 1.93p 430141
11/08/2020 1.90p 1.98p 1.82p 1.90p 449215
10/08/2020 1.90p 2.00p 1.80p 1.90p 588475
07/08/2020 2.05p 2.05p 1.87p 1.90p 559646
06/08/2020 2.05p 2.06p 2.00p 2.05p 57352
05/08/2020 2.05p 2.07p 1.98p 2.05p 130224
04/08/2020 2.05p 2.05p 2.00p 2.05p 147422
03/08/2020 2.05p 2.05p 2.00p 2.05p 146354
31/07/2020 2.05p 2.08p 2.00p 2.05p 156471
30/07/2020 2.05p 2.05p 2.00p 2.05p 53997
29/07/2020 2.05p 2.09p 2.00p 2.05p 160166
28/07/2020 2.05p 2.09p 2.00p 2.05p 192639
27/07/2020 2.05p 2.10p 2.00p 2.05p 266751
24/07/2020 2.05p 2.09p 2.01p 2.05p 103500
23/07/2020 2.20p 2.20p 2.00p 2.05p 764343
22/07/2020 2.20p 2.35p 2.06p 2.20p 384828
21/07/2020 2.20p 2.20p 2.05p 2.20p 310190
20/07/2020 2.35p 2.35p 2.06p 2.15p 700679
17/07/2020 2.43p 2.45p 2.22p 2.35p 1342357
16/07/2020 2.45p 2.45p 2.40p 2.43p 25000
15/07/2020 2.45p 2.50p 2.40p 2.45p 73976
14/07/2020 2.53p 2.53p 2.40p 2.45p 294151
13/07/2020 2.53p 2.53p 2.41p 2.53p 597914
10/07/2020 2.53p 2.53p 2.45p 2.53p 853035
09/07/2020 3.05p 3.08p 2.40p 2.53p 6001080
08/07/2020 3.05p 3.08p 3.02p 3.05p 122359
07/07/2020 3.05p 3.08p 3.00p 3.05p 190626
06/07/2020 3.05p 3.08p 3.02p 3.05p 361720
03/07/2020 3.05p 3.06p 3.02p 3.05p 28548
02/07/2020 2.90p 3.10p 2.90p 3.05p 567983
01/07/2020 2.90p 2.99p 2.90p 2.90p 102220
30/06/2020 2.95p 2.99p 2.90p 2.90p 91324
29/06/2020 2.95p 3.10p 2.95p 2.95p 61688
26/06/2020 3.20p 3.20p 2.85p 2.95p 1082943
25/06/2020 3.20p 3.20p 3.02p 3.20p 119618
24/06/2020 3.20p 3.39p 3.07p 3.20p 312209
23/06/2020 3.10p 3.31p 3.06p 3.20p 195411
22/06/2020 3.10p 3.19p 3.03p 3.10p 553069
19/06/2020 3.10p 3.15p 3.03p 3.10p 663714
18/06/2020 3.10p 3.19p 3.05p 3.10p 349441
17/06/2020 3.10p 3.20p 3.00p 3.10p 716355
16/06/2020 3.10p 3.14p 3.00p 3.10p 82581
15/06/2020 3.15p 3.17p 3.00p 3.10p 318520
12/06/2020 3.15p 3.18p 3.10p 3.15p 1202602
11/06/2020 3.25p 3.25p 3.10p 3.15p 1377779
10/06/2020 3.80p 3.87p 3.25p 3.25p 1413447
09/06/2020 3.80p 3.90p 3.63p 3.80p 511623
08/06/2020 3.70p 3.95p 3.61p 3.80p 1384772
05/06/2020 3.58p 4.05p 3.45p 3.70p 7722447
04/06/2020 2.85p 3.69p 2.80p 3.40p 7574652
03/06/2020 2.90p 2.90p 2.75p 2.85p 469530
02/06/2020 2.95p 2.95p 2.85p 2.90p 375000
01/06/2020 2.95p 2.97p 2.95p 2.95p 67190
29/05/2020 2.95p 3.00p 2.90p 3.00p 81707
28/05/2020 2.95p 2.97p 2.90p 2.95p 134978
27/05/2020 3.08p 3.08p 2.80p 2.95p 1138473
26/05/2020 3.08p 3.08p 3.00p 3.08p 69722
25/05/2020 3.18p 3.18p 3.00p 3.08p 564952
22/05/2020 3.18p 3.18p 3.00p 3.08p 564952
21/05/2020 3.18p 3.22p 3.10p 3.18p 385527
20/05/2020 3.18p 3.18p 3.10p 3.18p 37292
19/05/2020 3.18p 3.18p 3.10p 3.18p 29711
18/05/2020 3.18p 3.22p 3.10p 3.18p 164890
15/05/2020 3.18p 3.23p 3.12p 3.18p 258583
14/05/2020 3.18p 3.25p 3.12p 3.18p 406853
13/05/2020 3.18p 3.25p 3.12p 3.18p 144529
12/05/2020 3.18p 3.25p 3.12p 3.18p 24987
11/05/2020 3.25p 3.25p 3.10p 3.18p 735150
08/05/2020 3.25p 3.25p 3.25p 3.25p 108856
07/05/2020 3.25p 3.25p 3.25p 3.25p 108856
06/05/2020 3.25p 3.25p 3.21p 3.25p 10000
05/05/2020 3.25p 3.25p 3.20p 3.25p 30516
04/05/2020 3.08p 3.40p 2.96p 3.25p 1993023
01/05/2020 3.00p 3.07p 2.86p 3.03p 730861
30/04/2020 3.00p 3.08p 2.90p 3.00p 48911
29/04/2020 3.13p 3.13p 3.00p 3.00p 190316
28/04/2020 3.10p 3.18p 3.00p 3.13p 524682
27/04/2020 3.35p 3.35p 3.03p 3.10p 979017
24/04/2020 3.45p 3.45p 3.20p 3.30p 615048
23/04/2020 3.45p 3.66p 3.35p 3.45p 6188998
22/04/2020 3.05p 3.25p 3.05p 3.25p 449813
21/04/2020 3.35p 3.35p 3.05p 3.05p 194489
20/04/2020 3.35p 3.50p 3.30p 3.35p 534356
17/04/2020 3.05p 3.50p 3.05p 3.35p 1220476
16/04/2020 3.05p 3.10p 2.70p 3.10p 2170179
15/04/2020 3.15p 3.22p 2.90p 3.05p 264197
14/04/2020 2.65p 3.25p 2.60p 3.15p 7563753
13/04/2020 2.65p 2.65p 2.60p 2.65p 724178
10/04/2020 2.65p 2.65p 2.60p 2.65p 724178
09/04/2020 2.65p 2.65p 2.60p 2.65p 724178
08/04/2020 2.65p 2.65p 2.60p 2.65p 279566
07/04/2020 2.65p 2.70p 2.60p 2.70p 976655
06/04/2020 2.65p 2.69p 2.30p 2.65p 1581575
03/04/2020 2.65p 2.65p 2.60p 2.65p 69052
02/04/2020 2.65p 2.70p 2.30p 2.65p 361171
01/04/2020 2.75p 2.75p 2.50p 2.65p 430474
31/03/2020 2.80p 3.10p 2.62p 2.75p 1913418
30/03/2020 2.63p 2.63p 2.50p 2.63p 211554
27/03/2020 2.80p 2.80p 2.33p 2.63p 781187
26/03/2020 2.80p 2.80p 2.61p 2.80p 82689
25/03/2020 2.65p 2.80p 2.65p 2.80p 125066
24/03/2020 2.65p 2.70p 2.51p 2.65p 79628
23/03/2020 2.70p 2.70p 2.38p 2.65p 200838
20/03/2020 2.60p 2.85p 2.51p 2.70p 251707
19/03/2020 2.60p 2.60p 2.60p 2.60p 0
18/03/2020 2.60p 2.70p 2.50p 2.60p 447269
17/03/2020 2.60p 2.68p 2.50p 2.60p 628407
16/03/2020 2.85p 2.85p 2.50p 2.60p 927044
13/03/2020 2.53p 2.90p 2.53p 2.85p 1128873
12/03/2020 3.05p 3.05p 2.51p 2.53p 750867
11/03/2020 3.10p 3.10p 3.03p 3.05p 71363
10/03/2020 3.03p 3.20p 3.03p 3.10p 290626
09/03/2020 3.38p 3.38p 3.01p 3.03p 595054
06/03/2020 3.38p 3.38p 3.35p 3.38p 70810
05/03/2020 3.45p 3.49p 3.36p 3.48p 218869
04/03/2020 3.65p 3.72p 3.42p 3.45p 783188
03/03/2020 3.65p 3.74p 3.65p 3.65p 7470

*Close Price adjusted for both dividends and splits