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
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
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

*Close Price adjusted for both dividends and splits