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
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
23/05/2019 6.30p 6.30p 5.70p 5.85p 750891
22/05/2019 6.35p 6.35p 6.10p 6.30p 92488
21/05/2019 6.35p 6.35p 6.20p 6.35p 55539
20/05/2019 6.40p 6.40p 6.20p 6.35p 177181
17/05/2019 6.40p 6.40p 6.30p 6.40p 154324
16/05/2019 6.40p 6.40p 6.35p 6.40p 91156
15/05/2019 6.40p 6.40p 6.20p 6.40p 54815
14/05/2019 6.40p 6.40p 6.30p 6.40p 151428
13/05/2019 6.40p 6.44p 6.31p 6.40p 352442
10/05/2019 6.15p 6.47p 6.00p 6.40p 1480625
09/05/2019 6.35p 6.50p 6.00p 6.15p 549787
08/05/2019 6.55p 6.55p 6.22p 6.35p 340457
07/05/2019 6.60p 6.62p 6.50p 6.55p 190695
03/05/2019 6.85p 6.85p 6.54p 6.60p 425036
02/05/2019 6.85p 6.90p 6.71p 6.85p 134132
01/05/2019 7.10p 7.10p 6.75p 6.85p 421043
30/04/2019 6.85p 7.20p 6.76p 7.10p 830243
29/04/2019 6.85p 6.98p 6.76p 6.85p 218375
26/04/2019 6.85p 7.00p 6.72p 7.00p 470378
25/04/2019 6.85p 6.98p 6.79p 6.85p 214410
24/04/2019 6.70p 7.00p 6.55p 6.85p 859163
23/04/2019 6.70p 6.90p 6.55p 6.70p 572490
18/04/2019 7.10p 7.10p 6.54p 6.70p 1135733
17/04/2019 7.05p 7.12p 7.01p 7.10p 389476
16/04/2019 7.00p 7.16p 6.90p 7.10p 1159757
15/04/2019 6.75p 7.15p 6.75p 7.00p 620743
12/04/2019 6.75p 6.80p 6.70p 6.75p 566871
11/04/2019 7.00p 7.00p 6.65p 6.75p 738690
10/04/2019 7.10p 7.15p 6.75p 7.00p 636361
09/04/2019 6.85p 7.29p 6.82p 7.10p 4016062
08/04/2019 6.35p 6.98p 6.20p 6.85p 4445739
05/04/2019 6.35p 6.35p 6.20p 6.35p 272762
04/04/2019 6.95p 6.95p 6.00p 6.35p 2743108
03/04/2019 6.95p 6.98p 6.90p 6.95p 562013
02/04/2019 7.25p 7.25p 6.80p 6.95p 1013528
01/04/2019 7.75p 7.98p 6.55p 7.30p 4563609
29/03/2019 11.75p 11.77p 7.50p 7.75p 3889989
28/03/2019 11.75p 11.82p 11.50p 11.75p 143238
27/03/2019 11.75p 11.90p 11.51p 11.75p 28903
26/03/2019 12.13p 12.40p 11.50p 11.75p 122113
25/03/2019 11.88p 12.49p 11.70p 11.70p 195721
22/03/2019 11.75p 12.00p 11.75p 11.88p 257752
21/03/2019 11.38p 12.20p 11.30p 11.75p 565146
20/03/2019 11.88p 11.88p 11.38p 11.38p 894075
19/03/2019 12.13p 12.42p 11.88p 11.88p 101209
18/03/2019 12.00p 12.25p 11.80p 12.00p 376583
15/03/2019 12.00p 12.08p 12.00p 12.00p 30000
14/03/2019 12.00p 12.10p 11.75p 12.00p 241104
13/03/2019 12.25p 12.40p 11.70p 12.00p 206411
12/03/2019 11.75p 12.42p 11.65p 12.25p 494778
11/03/2019 12.75p 12.75p 11.56p 11.75p 828329
08/03/2019 12.63p 12.80p 12.50p 12.75p 210405
07/03/2019 13.50p 13.50p 12.50p 12.63p 303955
06/03/2019 13.50p 13.65p 13.01p 13.50p 30238
05/03/2019 13.88p 13.95p 13.08p 13.50p 89138
04/03/2019 14.00p 14.15p 13.51p 13.88p 187183
01/03/2019 14.00p 14.10p 13.50p 14.00p 340920
28/02/2019 14.00p 14.00p 13.66p 14.00p 44103
27/02/2019 14.00p 14.20p 13.65p 14.00p 193587
26/02/2019 14.00p 14.00p 13.65p 14.00p 65758
25/02/2019 14.00p 14.00p 13.65p 14.00p 9845
22/02/2019 14.00p 14.09p 14.00p 14.00p 2094
21/02/2019 14.50p 14.75p 13.50p 14.00p 343921
20/02/2019 13.50p 14.75p 13.50p 14.50p 474832
19/02/2019 13.63p 13.63p 13.00p 13.25p 479255
18/02/2019 14.13p 14.35p 13.37p 13.63p 131234
15/02/2019 14.00p 14.20p 13.79p 14.13p 151000
14/02/2019 14.62p 14.62p 13.75p 14.00p 190268
13/02/2019 14.62p 14.75p 14.29p 14.62p 59960
12/02/2019 14.38p 15.40p 14.31p 14.62p 1328921
11/02/2019 13.38p 14.49p 13.19p 14.25p 745560
08/02/2019 13.38p 14.18p 13.20p 13.38p 548298
07/02/2019 12.25p 13.75p 12.23p 13.38p 728180
06/02/2019 12.25p 12.50p 12.16p 12.25p 94833
05/02/2019 11.50p 12.51p 11.10p 12.25p 944566
04/02/2019 11.50p 11.50p 11.05p 11.50p 112500
01/02/2019 11.75p 11.92p 11.50p 11.50p 184694
31/01/2019 11.75p 12.00p 11.55p 11.75p 172621
30/01/2019 10.35p 12.25p 10.35p 11.75p 1059691
29/01/2019 10.45p 10.67p 10.15p 10.35p 233881
28/01/2019 9.25p 10.69p 9.25p 10.45p 528984
25/01/2019 10.25p 10.25p 9.83p 10.03p 123646
24/01/2019 10.25p 10.30p 10.00p 10.25p 64879
23/01/2019 10.50p 10.50p 10.02p 10.25p 100082
22/01/2019 10.50p 10.52p 10.25p 10.50p 116808
21/01/2019 10.50p 10.50p 10.27p 10.50p 51466
18/01/2019 10.63p 10.63p 10.25p 10.50p 71526
17/01/2019 10.63p 11.00p 10.25p 10.63p 69749
16/01/2019 10.63p 10.70p 10.27p 10.63p 14570
15/01/2019 10.63p 10.63p 10.27p 10.63p 36875
14/01/2019 10.63p 10.85p 10.28p 10.63p 35406
11/01/2019 10.25p 10.98p 10.25p 10.63p 685009
10/01/2019 10.25p 10.43p 10.25p 10.25p 21090
09/01/2019 9.88p 10.48p 9.88p 10.25p 322587
08/01/2019 9.80p 10.43p 9.63p 9.88p 551145
07/01/2019 10.25p 10.25p 9.34p 9.80p 158835
04/01/2019 11.13p 11.13p 10.20p 10.25p 225748
03/01/2019 10.50p 11.65p 10.50p 11.13p 627206
02/01/2019 9.75p 10.81p 9.73p 10.50p 452845
31/12/2018 9.50p 10.00p 9.50p 9.75p 179436
28/12/2018 9.50p 9.69p 9.50p 9.50p 58932
27/12/2018 9.00p 9.69p 9.00p 9.50p 384880
24/12/2018 9.25p 9.25p 8.63p 9.00p 178448
21/12/2018 9.50p 9.50p 9.00p 9.25p 113710
20/12/2018 9.50p 9.70p 9.20p 9.50p 112000
19/12/2018 9.15p 9.90p 9.15p 9.50p 694865
18/12/2018 9.65p 9.69p 9.05p 9.15p 121567
17/12/2018 9.65p 9.73p 9.60p 9.65p 45531
14/12/2018 9.75p 10.00p 9.58p 9.65p 84469
13/12/2018 9.40p 10.00p 9.40p 9.75p 182292
12/12/2018 9.55p 9.63p 9.25p 9.40p 291303
11/12/2018 9.65p 9.65p 9.50p 9.55p 35569
10/12/2018 10.15p 10.15p 9.50p 9.65p 249814
07/12/2018 10.15p 10.20p 9.95p 10.15p 45175
06/12/2018 10.38p 10.38p 9.56p 10.15p 783997
05/12/2018 11.13p 11.13p 10.38p 10.38p 134960
04/12/2018 11.38p 11.38p 10.77p 11.13p 126531
03/12/2018 11.50p 11.60p 11.00p 11.38p 101901
30/11/2018 11.50p 11.55p 11.25p 11.50p 20267
29/11/2018 12.13p 12.13p 11.50p 11.50p 301828
28/11/2018 11.50p 12.49p 11.50p 12.13p 447929
27/11/2018 11.50p 11.75p 11.30p 11.50p 58260
26/11/2018 10.88p 11.74p 10.88p 11.50p 441185
23/11/2018 10.88p 10.99p 10.83p 10.88p 419348
22/11/2018 10.88p 10.89p 10.78p 10.88p 89881
21/11/2018 10.88p 10.94p 10.76p 10.88p 172093
20/11/2018 11.25p 11.38p 10.75p 10.75p 419691
19/11/2018 11.63p 11.68p 11.25p 11.25p 391601
16/11/2018 12.13p 12.13p 11.50p 11.63p 676494
15/11/2018 12.25p 12.27p 12.00p 12.13p 93069
14/11/2018 13.00p 13.00p 12.08p 12.25p 212082
13/11/2018 13.12p 13.12p 12.75p 13.00p 160293
12/11/2018 13.38p 13.38p 13.00p 13.12p 70687

*Close Price adjusted for both dividends and splits