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
07/08/2018 16.88p 17.50p 16.75p 16.88p 410974
06/08/2018 16.25p 17.15p 16.20p 16.88p 435334
03/08/2018 17.25p 17.25p 15.61p 16.00p 1652402
02/08/2018 17.25p 17.25p 17.01p 17.25p 162811
01/08/2018 17.63p 17.63p 17.00p 17.25p 508788
31/07/2018 17.75p 17.89p 17.31p 17.63p 336136
30/07/2018 18.60p 18.60p 17.56p 17.75p 544341
27/07/2018 18.75p 18.75p 18.25p 18.60p 907616
26/07/2018 19.00p 19.50p 18.50p 18.75p 1021442
25/07/2018 17.75p 17.87p 17.50p 17.75p 43106
24/07/2018 17.87p 18.09p 17.64p 17.75p 163963
23/07/2018 18.38p 18.60p 17.60p 17.87p 418629
20/07/2018 18.25p 18.31p 18.11p 18.25p 234781
19/07/2018 18.63p 18.75p 18.00p 18.25p 336027
18/07/2018 18.13p 19.30p 18.00p 18.63p 1293068
17/07/2018 17.87p 18.10p 17.25p 17.63p 255630
16/07/2018 18.38p 18.60p 17.80p 17.87p 299594
13/07/2018 17.87p 18.65p 17.53p 18.38p 435376
12/07/2018 17.38p 18.22p 17.28p 17.87p 461692
11/07/2018 18.15p 18.45p 17.13p 17.38p 953976
10/07/2018 18.93p 19.10p 17.80p 18.15p 870364
09/07/2018 19.60p 19.61p 18.75p 18.93p 308061
06/07/2018 19.60p 19.65p 19.20p 19.60p 112807
05/07/2018 19.70p 19.75p 19.20p 19.60p 193874
04/07/2018 19.70p 19.80p 19.40p 19.70p 178197
03/07/2018 19.70p 19.89p 19.40p 19.70p 114710
02/07/2018 19.85p 20.00p 19.46p 19.70p 248378
29/06/2018 20.05p 20.25p 19.70p 19.85p 314930
28/06/2018 19.85p 20.10p 19.73p 20.05p 181594
27/06/2018 19.85p 20.00p 19.70p 19.85p 452664
26/06/2018 19.75p 19.88p 19.53p 19.85p 609347
25/06/2018 19.90p 20.10p 19.50p 19.75p 124354
22/06/2018 20.15p 20.20p 19.55p 19.90p 383882
21/06/2018 20.00p 20.28p 19.75p 20.15p 226887
20/06/2018 20.00p 20.20p 19.80p 20.00p 428516
19/06/2018 20.00p 20.20p 19.80p 20.00p 137074
18/06/2018 19.90p 20.15p 19.80p 20.00p 383879
15/06/2018 20.10p 20.14p 19.50p 19.90p 521735
14/06/2018 20.25p 20.35p 19.80p 20.10p 3983421
13/06/2018 20.90p 20.90p 19.84p 20.25p 3326962
12/06/2018 19.90p 22.38p 19.75p 20.90p 1763011
11/06/2018 19.75p 20.92p 19.50p 20.00p 2100615
08/06/2018 20.50p 20.79p 20.01p 20.50p 222947
07/06/2018 20.85p 21.00p 20.01p 20.50p 537070
06/06/2018 21.25p 21.40p 20.71p 20.95p 353416
05/06/2018 21.25p 21.68p 21.04p 21.25p 326000
04/06/2018 21.60p 21.69p 21.02p 21.25p 317145
01/06/2018 21.50p 21.70p 21.33p 21.60p 297711
31/05/2018 21.35p 21.99p 21.34p 21.50p 488115
30/05/2018 20.50p 21.68p 20.19p 21.35p 379937
29/05/2018 20.50p 20.99p 20.00p 20.50p 367119
25/05/2018 20.75p 21.00p 20.00p 20.50p 405083
24/05/2018 21.65p 21.90p 20.50p 20.75p 697181
23/05/2018 22.60p 23.00p 21.00p 21.50p 1192760
22/05/2018 22.75p 24.10p 22.50p 22.60p 1098220
21/05/2018 21.00p 23.48p 20.74p 22.75p 2148501
18/05/2018 20.75p 21.38p 20.52p 21.00p 768817
17/05/2018 19.85p 21.00p 19.39p 20.75p 761226
16/05/2018 21.20p 21.20p 19.70p 19.85p 813315
15/05/2018 21.10p 21.30p 20.50p 21.20p 1220695
14/05/2018 19.25p 22.00p 18.50p 21.90p 6449836
11/05/2018 16.88p 17.00p 16.25p 16.88p 839708
10/05/2018 17.50p 17.50p 16.76p 16.88p 548276
09/05/2018 17.75p 17.80p 17.25p 17.38p 365839
08/05/2018 18.00p 18.38p 17.61p 17.75p 430479
04/05/2018 18.00p 18.38p 17.65p 18.00p 83649
03/05/2018 18.25p 18.40p 17.76p 18.00p 170032
02/05/2018 18.38p 18.45p 18.03p 18.25p 204189
01/05/2018 18.75p 18.86p 18.10p 18.38p 209052
30/04/2018 18.88p 19.17p 18.50p 18.75p 198539
27/04/2018 18.88p 19.25p 18.72p 18.88p 150971
26/04/2018 18.88p 19.10p 18.71p 18.88p 50856
25/04/2018 19.50p 19.50p 18.71p 18.88p 84645
24/04/2018 19.50p 19.54p 19.00p 19.50p 292509
23/04/2018 19.50p 19.70p 19.16p 19.50p 260912
20/04/2018 19.90p 19.90p 18.50p 19.50p 523542
19/04/2018 19.75p 20.40p 19.50p 19.90p 383212
18/04/2018 18.75p 19.90p 18.75p 19.75p 248015
17/04/2018 18.75p 18.83p 18.50p 18.75p 127771
16/04/2018 18.25p 19.00p 18.25p 18.75p 362806
13/04/2018 18.75p 19.00p 18.05p 18.25p 488203
12/04/2018 17.25p 18.95p 17.17p 18.75p 1058165
11/04/2018 17.75p 17.80p 17.00p 17.25p 369925
10/04/2018 18.50p 18.52p 17.17p 17.75p 732172
09/04/2018 18.75p 18.75p 18.25p 18.50p 280482
06/04/2018 19.00p 19.40p 18.50p 18.75p 390638
05/04/2018 18.25p 19.30p 18.25p 19.00p 255956
04/04/2018 19.25p 19.25p 18.16p 18.25p 544934
03/04/2018 19.25p 19.45p 18.54p 19.25p 374638
29/03/2018 20.00p 20.00p 18.00p 19.25p 286113
28/03/2018 20.00p 20.50p 18.25p 19.50p 1518004
27/03/2018 21.75p 21.88p 20.63p 21.00p 630602
26/03/2018 21.50p 21.98p 20.73p 21.75p 515120
23/03/2018 22.20p 22.25p 21.00p 21.50p 1211151
22/03/2018 21.00p 23.50p 20.60p 22.20p 925495
21/03/2018 20.40p 21.45p 20.05p 21.00p 955526
20/03/2018 19.00p 20.60p 18.65p 20.40p 781438
19/03/2018 19.48p 19.50p 18.10p 19.00p 1095971
16/03/2018 18.90p 20.00p 18.88p 19.55p 1801984
15/03/2018 19.75p 19.75p 18.50p 18.90p 1298636
14/03/2018 20.15p 20.20p 19.50p 19.75p 319233
13/03/2018 21.75p 21.81p 19.60p 20.15p 898357
12/03/2018 22.25p 22.95p 21.10p 21.75p 1507432
09/03/2018 20.25p 22.34p 20.13p 22.25p 1209683
08/03/2018 19.63p 20.60p 19.40p 20.25p 1105028
07/03/2018 19.50p 20.75p 18.65p 19.48p 3239565
06/03/2018 17.13p 18.25p 16.30p 17.63p 883464
05/03/2018 15.88p 17.25p 15.69p 17.13p 328954
02/03/2018 14.13p 16.56p 14.10p 15.88p 1152256
01/03/2018 13.63p 14.95p 13.63p 14.13p 521549
28/02/2018 13.75p 13.95p 13.30p 13.63p 517791
27/02/2018 14.00p 14.19p 13.65p 13.75p 104412
26/02/2018 14.00p 14.20p 13.80p 14.00p 61803
23/02/2018 14.38p 14.55p 13.70p 14.00p 306646
22/02/2018 14.25p 14.65p 14.15p 14.38p 170831
21/02/2018 14.25p 14.44p 14.20p 14.25p 84411
20/02/2018 14.88p 14.88p 14.18p 14.25p 375902
19/02/2018 15.00p 15.00p 14.62p 14.88p 84710
16/02/2018 14.88p 15.18p 14.78p 15.00p 205596
15/02/2018 13.88p 15.00p 13.88p 14.88p 168621
14/02/2018 13.88p 14.25p 13.88p 13.88p 181994
13/02/2018 14.75p 14.75p 13.88p 13.88p 606896
12/02/2018 14.62p 15.06p 14.46p 14.75p 289108
09/02/2018 14.88p 14.88p 14.29p 14.62p 181732
08/02/2018 14.75p 14.88p 14.35p 14.88p 185218
07/02/2018 14.50p 14.90p 14.38p 14.75p 168692
06/02/2018 13.88p 14.75p 13.65p 14.50p 668520
05/02/2018 16.50p 16.50p 14.75p 15.00p 1247480
02/02/2018 16.37p 16.75p 16.27p 16.50p 203818
01/02/2018 16.37p 16.75p 16.10p 16.37p 158613
31/01/2018 16.37p 16.75p 16.05p 16.37p 362583
30/01/2018 16.75p 16.77p 16.10p 16.37p 203191
29/01/2018 16.75p 16.78p 16.51p 16.75p 256275
26/01/2018 17.13p 17.30p 16.51p 16.75p 390366
25/01/2018 16.88p 17.38p 16.54p 17.13p 409563
24/01/2018 16.37p 17.35p 16.05p 16.88p 401049
23/01/2018 16.50p 16.50p 15.50p 15.75p 453869
22/01/2018 17.00p 17.24p 14.40p 16.50p 569863
19/01/2018 18.00p 18.13p 16.55p 17.00p 580309
18/01/2018 15.63p 18.70p 15.53p 18.00p 2265993
17/01/2018 14.88p 15.98p 14.88p 15.63p 844069
16/01/2018 15.25p 15.65p 14.88p 14.88p 892927
15/01/2018 14.38p 16.35p 14.38p 15.25p 2986348
12/01/2018 13.50p 13.95p 13.50p 13.88p 275032
11/01/2018 13.75p 13.77p 12.50p 13.50p 2106375
10/01/2018 13.88p 13.95p 13.52p 13.88p 187978
09/01/2018 15.13p 15.13p 13.65p 13.88p 1057802
08/01/2018 15.50p 15.65p 14.76p 15.13p 212843
05/01/2018 15.50p 16.00p 15.32p 15.50p 209022
04/01/2018 15.75p 15.88p 15.32p 15.50p 299844
03/01/2018 15.50p 16.40p 15.15p 15.75p 645743
02/01/2018 15.00p 16.00p 15.00p 15.50p 333231
29/12/2017 15.00p 15.25p 14.90p 15.00p 61991
28/12/2017 14.88p 15.25p 14.88p 15.00p 32900
27/12/2017 14.88p 15.25p 14.70p 14.88p 92440
22/12/2017 14.88p 15.05p 14.67p 14.88p 61149
21/12/2017 14.88p 15.05p 14.65p 14.88p 91662
20/12/2017 14.88p 15.25p 14.51p 14.88p 254363
19/12/2017 15.13p 15.40p 14.50p 14.88p 170466
18/12/2017 15.50p 15.80p 14.78p 15.13p 163743
15/12/2017 15.13p 15.70p 14.83p 15.50p 539052
14/12/2017 15.13p 15.30p 14.87p 15.13p 65742
13/12/2017 15.88p 15.88p 14.75p 15.13p 383448
12/12/2017 14.62p 17.00p 14.37p 15.88p 991438
11/12/2017 13.63p 14.96p 13.63p 14.62p 769590
08/12/2017 13.75p 13.83p 13.30p 13.63p 209991
07/12/2017 14.62p 14.62p 13.50p 13.75p 473580
06/12/2017 14.75p 14.90p 14.35p 14.62p 256849
05/12/2017 15.00p 15.15p 14.65p 14.75p 257590
04/12/2017 15.13p 15.46p 14.48p 15.00p 739980
01/12/2017 15.38p 15.65p 14.75p 15.13p 718314
30/11/2017 17.50p 17.50p 15.10p 15.38p 1797346
29/11/2017 16.00p 16.70p 15.40p 16.50p 1138902
28/11/2017 13.63p 16.35p 13.63p 15.88p 1884898
27/11/2017 13.63p 13.91p 13.25p 13.63p 542562
24/11/2017 14.13p 14.13p 13.26p 13.63p 456859
23/11/2017 13.12p 14.24p 13.03p 14.13p 1473284
22/11/2017 15.00p 15.00p 12.80p 13.12p 2132830
21/11/2017 13.63p 14.25p 13.50p 13.75p 946360
20/11/2017 13.38p 13.73p 13.30p 13.63p 1389020
17/11/2017 13.12p 13.62p 12.80p 13.38p 582125
16/11/2017 13.12p 13.30p 12.80p 13.12p 166539
15/11/2017 13.50p 13.75p 12.76p 13.12p 153710
14/11/2017 13.50p 13.60p 13.25p 13.50p 258340
13/11/2017 13.25p 13.75p 13.00p 13.50p 1004648
10/11/2017 13.75p 13.91p 13.15p 13.25p 441062
09/11/2017 14.25p 14.25p 13.25p 13.75p 504101
08/11/2017 14.50p 14.75p 13.45p 14.25p 659683
07/11/2017 14.25p 14.88p 14.00p 14.50p 469741
06/11/2017 13.75p 15.00p 13.40p 14.25p 1745528
03/11/2017 12.88p 14.25p 12.88p 13.75p 964941
02/11/2017 12.38p 13.50p 12.15p 12.88p 764586
01/11/2017 12.13p 12.50p 11.90p 12.38p 197263
31/10/2017 12.75p 12.75p 11.75p 12.13p 577654
30/10/2017 12.25p 13.00p 11.60p 12.75p 1190397
27/10/2017 11.75p 12.50p 11.60p 12.25p 540386
26/10/2017 12.00p 12.15p 11.55p 11.75p 1218102
25/10/2017 11.38p 13.23p 11.38p 12.00p 3316256
24/10/2017 10.75p 11.75p 10.70p 11.38p 2517971
23/10/2017 10.50p 10.90p 10.26p 10.75p 447514

*Close Price adjusted for both dividends and splits