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
02/03/2020 3.63p 3.77p 3.62p 3.65p 389745
28/02/2020 3.83p 3.85p 3.35p 3.63p 605861
27/02/2020 3.85p 4.38p 3.45p 3.83p 7176268
26/02/2020 3.85p 3.85p 3.70p 3.85p 57662
25/02/2020 3.90p 3.90p 3.70p 3.85p 133295
24/02/2020 3.90p 3.90p 3.75p 3.90p 231151
21/02/2020 3.90p 4.00p 3.75p 3.90p 86913
20/02/2020 3.95p 4.05p 3.84p 3.90p 346481
19/02/2020 3.95p 4.17p 3.85p 3.95p 78269
18/02/2020 4.10p 4.20p 3.85p 3.95p 434344
17/02/2020 3.85p 4.20p 3.70p 4.10p 1041417
14/02/2020 3.85p 3.85p 3.80p 3.85p 256374
13/02/2020 3.85p 3.85p 3.81p 3.85p 12123
12/02/2020 3.85p 3.85p 3.70p 3.85p 250
11/02/2020 3.85p 4.00p 3.70p 4.00p 149224
10/02/2020 3.85p 3.87p 3.70p 3.85p 319016
07/02/2020 3.85p 3.95p 3.75p 3.85p 469111
06/02/2020 3.68p 3.95p 3.68p 3.85p 1490652
05/02/2020 3.70p 3.90p 3.68p 3.68p 442663
04/02/2020 3.55p 3.70p 3.50p 3.60p 379546
03/02/2020 3.55p 3.68p 3.45p 3.55p 171848
31/01/2020 3.55p 3.68p 3.40p 3.55p 279899
30/01/2020 3.55p 3.68p 3.55p 3.55p 1093854
29/01/2020 3.60p 3.70p 3.40p 3.55p 240000
28/01/2020 3.65p 3.70p 3.50p 3.60p 664235
27/01/2020 3.70p 3.78p 3.61p 3.70p 141972
24/01/2020 4.08p 4.08p 3.70p 3.75p 1137371
23/01/2020 4.08p 4.08p 4.00p 4.08p 290393
22/01/2020 4.08p 4.08p 4.00p 4.08p 576938
21/01/2020 4.08p 4.08p 4.00p 4.08p 64189
20/01/2020 4.08p 4.08p 4.00p 4.08p 263728
17/01/2020 4.08p 4.08p 4.00p 4.08p 155464
16/01/2020 4.10p 4.10p 4.00p 4.08p 1782622
15/01/2020 3.78p 4.44p 3.78p 4.10p 5487892
14/01/2020 3.53p 3.93p 3.43p 3.78p 670963
13/01/2020 3.53p 3.70p 3.52p 3.53p 29338
10/01/2020 3.63p 3.68p 3.48p 3.48p 238995
09/01/2020 3.63p 3.74p 3.63p 3.63p 122277
08/01/2020 3.63p 3.70p 3.51p 3.63p 497000
07/01/2020 3.63p 3.73p 3.51p 3.63p 17628
06/01/2020 3.63p 3.74p 3.51p 3.63p 79046
03/01/2020 3.63p 3.75p 3.50p 3.63p 653804
02/01/2020 3.90p 3.90p 3.56p 3.63p 522266
01/01/2020 4.05p 4.07p 3.81p 3.90p 1266157
31/12/2019 4.05p 4.07p 3.81p 3.90p 1266157
30/12/2019 3.80p 4.10p 3.60p 4.05p 1370423
27/12/2019 3.85p 3.85p 3.50p 3.75p 1283184
26/12/2019 3.85p 3.85p 3.85p 3.85p 12858
25/12/2019 3.85p 3.85p 3.85p 3.85p 12858
24/12/2019 3.85p 3.85p 3.85p 3.85p 12858
23/12/2019 3.90p 3.90p 3.60p 3.85p 1503403
20/12/2019 4.10p 4.10p 3.80p 3.90p 650057
19/12/2019 4.15p 4.15p 4.00p 4.10p 110781
18/12/2019 4.15p 4.24p 4.15p 4.15p 89080
17/12/2019 4.18p 4.18p 4.01p 4.15p 21681
16/12/2019 4.18p 4.24p 4.01p 4.18p 72903
13/12/2019 4.13p 4.25p 4.01p 4.18p 534143
12/12/2019 4.13p 4.15p 4.00p 4.13p 98418
11/12/2019 4.13p 4.15p 4.00p 4.13p 124563
10/12/2019 4.13p 4.19p 4.00p 4.13p 355556
09/12/2019 4.18p 4.19p 4.10p 4.13p 207944
06/12/2019 4.33p 4.35p 4.09p 4.18p 510496
05/12/2019 4.40p 4.44p 4.26p 4.33p 1052037
04/12/2019 4.50p 4.50p 4.30p 4.40p 441406
03/12/2019 4.20p 4.75p 4.11p 4.50p 1281489
02/12/2019 4.40p 4.80p 4.10p 4.20p 6099998
29/11/2019 4.50p 4.50p 4.10p 4.40p 372981
28/11/2019 4.50p 4.65p 4.32p 4.50p 53971
27/11/2019 4.50p 4.50p 4.35p 4.50p 108108
26/11/2019 4.50p 4.65p 4.35p 4.50p 59241
25/11/2019 4.50p 4.50p 4.35p 4.50p 133529
22/11/2019 4.48p 4.61p 4.35p 4.50p 342819
21/11/2019 4.48p 4.60p 4.48p 4.48p 25000
20/11/2019 4.53p 4.53p 4.35p 4.48p 135516
19/11/2019 4.53p 4.65p 4.43p 4.53p 102064
18/11/2019 4.53p 4.65p 4.43p 4.53p 23226
15/11/2019 4.53p 4.53p 4.35p 4.53p 233516
14/11/2019 4.53p 4.73p 4.43p 4.53p 131797
13/11/2019 4.53p 4.68p 4.53p 4.53p 10887
12/11/2019 4.53p 4.53p 4.35p 4.53p 2000
11/11/2019 4.50p 4.60p 4.34p 4.53p 255901
08/11/2019 4.50p 4.60p 4.50p 4.50p 1500
07/11/2019 4.38p 4.50p 4.26p 4.50p 326253
06/11/2019 4.63p 4.63p 4.30p 4.38p 181060
05/11/2019 4.75p 4.79p 4.43p 4.63p 44742
04/11/2019 4.30p 4.88p 4.30p 4.75p 676733
01/11/2019 4.45p 4.59p 4.20p 4.30p 696278
31/10/2019 4.45p 4.57p 4.32p 4.45p 303836
30/10/2019 4.45p 4.49p 4.31p 4.45p 71231
29/10/2019 4.45p 4.50p 4.30p 4.45p 145767
28/10/2019 4.45p 4.50p 4.31p 4.45p 191483
25/10/2019 4.55p 4.60p 4.35p 4.45p 489852
24/10/2019 4.55p 4.60p 4.50p 4.55p 75449
23/10/2019 4.20p 4.67p 4.20p 4.55p 878734
22/10/2019 4.15p 4.29p 4.13p 4.20p 306495
21/10/2019 4.40p 4.40p 4.00p 4.15p 569006
18/10/2019 4.40p 4.40p 4.19p 4.40p 120966
17/10/2019 4.40p 4.42p 4.30p 4.40p 142386
16/10/2019 4.40p 4.40p 4.30p 4.40p 302779
15/10/2019 4.60p 4.60p 4.30p 4.40p 844481
14/10/2019 4.60p 4.60p 4.40p 4.60p 55805
11/10/2019 4.60p 4.60p 4.50p 4.60p 185934
10/10/2019 4.55p 4.60p 4.30p 4.60p 774332
09/10/2019 5.00p 5.00p 4.43p 4.55p 1232563
08/10/2019 4.90p 5.15p 4.83p 5.00p 364143
07/10/2019 4.60p 4.98p 4.60p 4.90p 1653981
04/10/2019 4.65p 4.79p 4.35p 4.60p 1336239
03/10/2019 4.70p 4.76p 4.50p 4.65p 493662
02/10/2019 4.90p 4.90p 4.50p 4.70p 430920
01/10/2019 4.90p 4.94p 4.80p 4.90p 330973
30/09/2019 4.90p 4.98p 4.80p 4.90p 292539
27/09/2019 4.90p 4.95p 4.81p 4.90p 689427
26/09/2019 5.05p 5.05p 4.83p 4.90p 417527
25/09/2019 5.20p 5.20p 4.85p 5.05p 687865
24/09/2019 5.35p 5.38p 5.12p 5.20p 644680
23/09/2019 5.10p 5.48p 4.90p 5.35p 1395771
20/09/2019 4.80p 5.09p 4.80p 5.00p 666505
19/09/2019 4.65p 4.95p 4.55p 4.80p 840720
18/09/2019 4.55p 4.69p 4.40p 4.65p 668018
17/09/2019 4.55p 4.64p 4.40p 4.55p 231603
16/09/2019 4.55p 4.65p 4.42p 4.55p 95086
13/09/2019 4.65p 4.80p 4.35p 4.55p 1210924
12/09/2019 4.13p 4.80p 4.12p 4.65p 1830409
11/09/2019 4.30p 4.30p 4.12p 4.13p 258875
10/09/2019 4.35p 4.40p 4.24p 4.30p 126504
09/09/2019 4.35p 4.38p 4.31p 4.35p 149329
06/09/2019 4.35p 4.38p 4.31p 4.35p 127987
05/09/2019 4.40p 4.40p 4.30p 4.35p 252636
04/09/2019 4.45p 4.45p 4.25p 4.40p 787013
03/09/2019 4.50p 4.50p 4.32p 4.45p 208529
02/09/2019 4.55p 4.57p 4.40p 4.50p 136634
30/08/2019 4.55p 4.57p 4.55p 4.55p 38647
29/08/2019 4.60p 4.60p 4.45p 4.55p 237810
28/08/2019 4.80p 4.80p 4.50p 4.60p 517636
27/08/2019 4.80p 4.98p 4.70p 4.80p 603012
23/08/2019 4.80p 4.82p 4.60p 4.80p 710269
22/08/2019 4.75p 4.81p 4.50p 4.80p 661308
21/08/2019 4.75p 4.75p 4.75p 4.75p 0
20/08/2019 4.75p 4.75p 4.60p 4.75p 21598
19/08/2019 4.75p 4.75p 4.60p 4.75p 174402
16/08/2019 4.75p 4.75p 4.60p 4.75p 158399
15/08/2019 4.75p 4.79p 4.62p 4.75p 58210
14/08/2019 4.75p 4.80p 4.62p 4.75p 92012
13/08/2019 4.70p 4.87p 4.63p 4.75p 173308
12/08/2019 4.65p 4.77p 4.50p 4.65p 925922
09/08/2019 4.65p 4.65p 4.50p 4.65p 39733
08/08/2019 4.65p 4.78p 4.50p 4.65p 311654
07/08/2019 4.85p 4.85p 4.50p 4.60p 769728
06/08/2019 4.90p 4.90p 4.70p 4.85p 132033
05/08/2019 4.90p 4.90p 4.80p 4.90p 65495
02/08/2019 4.90p 4.90p 4.80p 4.90p 268546
01/08/2019 4.95p 4.95p 4.90p 4.90p 108810
31/07/2019 5.15p 5.15p 4.90p 4.95p 667770
30/07/2019 4.90p 5.29p 4.90p 5.15p 1704324
29/07/2019 4.90p 4.94p 4.81p 4.90p 1012979
26/07/2019 4.70p 5.15p 4.63p 4.90p 1283882
25/07/2019 4.90p 5.12p 4.63p 4.70p 1562126
24/07/2019 4.65p 5.47p 4.60p 4.90p 5715337
23/07/2019 4.70p 4.84p 4.60p 4.65p 667307
22/07/2019 4.75p 4.89p 4.65p 4.70p 994616
19/07/2019 4.80p 4.80p 4.65p 4.70p 247809
18/07/2019 4.95p 4.95p 4.80p 4.80p 300214
17/07/2019 5.10p 5.14p 4.85p 4.95p 438439
16/07/2019 5.15p 5.15p 5.00p 5.10p 54154
15/07/2019 5.15p 5.20p 5.05p 5.15p 184406
12/07/2019 5.40p 5.40p 5.05p 5.15p 458233
11/07/2019 5.40p 5.40p 5.15p 5.40p 223539
10/07/2019 5.40p 5.40p 5.20p 5.40p 195276
09/07/2019 5.40p 5.40p 5.20p 5.40p 122454
08/07/2019 5.70p 5.70p 5.25p 5.40p 493637
05/07/2019 5.55p 5.74p 5.50p 5.70p 418066
04/07/2019 5.55p 5.60p 5.30p 5.55p 261669
03/07/2019 5.60p 5.60p 5.38p 5.55p 587045
02/07/2019 5.85p 5.85p 5.40p 5.60p 437514
01/07/2019 5.85p 5.85p 5.70p 5.85p 181599
28/06/2019 5.85p 5.85p 5.70p 5.85p 466308
27/06/2019 5.85p 5.85p 5.70p 5.85p 40580
26/06/2019 5.90p 5.90p 5.70p 5.85p 323856
25/06/2019 6.05p 6.05p 5.80p 5.90p 61505
24/06/2019 6.15p 6.40p 5.90p 6.05p 1117763
21/06/2019 5.65p 6.39p 5.65p 6.15p 2005546
20/06/2019 5.60p 5.80p 5.60p 5.65p 1439656
19/06/2019 5.60p 5.60p 5.59p 5.60p 108870
18/06/2019 5.60p 5.60p 5.50p 5.60p 272874
17/06/2019 5.60p 5.60p 5.50p 5.60p 70974
14/06/2019 5.60p 5.60p 5.50p 5.60p 535531
13/06/2019 5.75p 5.75p 5.50p 5.60p 132668
12/06/2019 5.75p 5.75p 5.60p 5.75p 58149
11/06/2019 5.75p 5.75p 5.60p 5.75p 25102
10/06/2019 5.75p 5.75p 5.60p 5.75p 215815
07/06/2019 5.75p 5.75p 5.60p 5.75p 204179
06/06/2019 5.85p 5.85p 5.60p 5.75p 1173842
05/06/2019 5.85p 5.85p 5.80p 5.85p 77019
04/06/2019 6.10p 6.10p 5.71p 5.85p 395906
03/06/2019 6.10p 6.10p 5.90p 6.10p 83686
31/05/2019 6.15p 6.15p 6.00p 6.10p 88350
30/05/2019 6.30p 6.30p 6.00p 6.15p 275592
29/05/2019 6.10p 6.50p 6.05p 6.30p 1095334
28/05/2019 5.70p 6.25p 5.70p 6.10p 2006855
24/05/2019 5.85p 5.85p 5.50p 5.70p 688829

*Close Price adjusted for both dividends and splits