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
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
09/11/2018 13.38p 13.47p 13.06p 13.38p 156804
08/11/2018 13.38p 13.60p 13.06p 13.38p 91086
07/11/2018 13.38p 13.60p 13.17p 13.38p 39655
06/11/2018 13.38p 13.38p 13.10p 13.38p 40560
05/11/2018 13.12p 13.60p 12.88p 13.38p 203605
02/11/2018 13.12p 13.42p 12.88p 13.12p 132269
01/11/2018 12.75p 13.27p 12.58p 13.12p 201517
31/10/2018 12.75p 12.90p 12.55p 12.75p 104825
30/10/2018 13.12p 13.19p 12.75p 12.75p 121015
29/10/2018 13.00p 13.48p 12.85p 13.12p 146284
26/10/2018 13.25p 13.25p 12.75p 13.00p 349963
25/10/2018 13.75p 13.75p 13.00p 13.25p 368601
24/10/2018 14.00p 14.00p 13.55p 13.75p 45000
23/10/2018 14.25p 14.45p 13.75p 14.00p 49397
22/10/2018 14.25p 14.45p 14.02p 14.25p 8768
19/10/2018 14.50p 14.50p 14.10p 14.25p 57224
18/10/2018 14.50p 14.60p 14.36p 14.50p 247603
17/10/2018 14.38p 14.74p 14.35p 14.50p 47994
16/10/2018 14.88p 14.88p 14.25p 14.38p 92522
15/10/2018 14.25p 15.15p 14.25p 14.50p 254996
12/10/2018 13.38p 14.48p 13.15p 14.25p 818798
11/10/2018 13.25p 13.47p 12.78p 13.38p 2093571
10/10/2018 14.88p 14.88p 13.75p 13.88p 298530
09/10/2018 15.00p 15.15p 14.50p 14.88p 310845
08/10/2018 15.88p 15.88p 14.56p 15.00p 226194
05/10/2018 15.88p 15.95p 15.50p 15.88p 87767
04/10/2018 15.88p 15.88p 15.50p 15.88p 186572
03/10/2018 16.00p 16.00p 15.27p 15.88p 373288
02/10/2018 16.50p 16.50p 16.00p 16.13p 160992
01/10/2018 16.50p 16.90p 15.58p 16.50p 780578
28/09/2018 16.50p 16.65p 16.35p 16.50p 272980
27/09/2018 16.50p 16.73p 16.33p 16.50p 162256
26/09/2018 16.37p 16.75p 16.30p 16.50p 434954
25/09/2018 16.75p 16.75p 16.15p 16.25p 202409
24/09/2018 17.13p 17.13p 16.50p 16.75p 225471
21/09/2018 17.13p 17.20p 16.75p 17.13p 266126
20/09/2018 17.13p 17.20p 16.75p 17.13p 128210
19/09/2018 17.25p 17.60p 16.75p 16.88p 408912
18/09/2018 16.75p 17.50p 16.75p 17.25p 261450
17/09/2018 17.25p 17.68p 16.50p 16.50p 883943
14/09/2018 16.00p 16.99p 16.00p 16.25p 746339
13/09/2018 15.38p 16.45p 15.28p 16.00p 678378
12/09/2018 15.38p 15.72p 15.00p 15.38p 52167
11/09/2018 15.38p 15.69p 15.20p 15.38p 193775
10/09/2018 15.63p 15.73p 15.00p 15.38p 202688
07/09/2018 15.63p 15.63p 15.28p 15.63p 147565
06/09/2018 15.63p 15.63p 15.26p 15.63p 266466
05/09/2018 15.50p 15.63p 15.35p 15.63p 126688
04/09/2018 15.50p 15.65p 15.25p 15.50p 255045
03/09/2018 15.63p 15.65p 15.30p 15.50p 257136
31/08/2018 15.50p 15.69p 15.38p 15.63p 130709
30/08/2018 15.63p 15.67p 15.03p 15.50p 753548
29/08/2018 16.37p 16.37p 15.26p 15.55p 1203654
28/08/2018 16.88p 16.88p 16.06p 16.37p 232825
24/08/2018 17.00p 17.00p 16.37p 16.88p 211752
23/08/2018 17.13p 17.20p 16.75p 17.00p 496702
22/08/2018 17.13p 17.19p 16.75p 17.13p 1186057
21/08/2018 16.88p 17.25p 16.60p 17.13p 357778
20/08/2018 16.50p 16.98p 15.83p 16.88p 722160
17/08/2018 16.37p 16.61p 16.25p 16.50p 238937
16/08/2018 16.63p 16.70p 16.25p 16.37p 394870
15/08/2018 17.00p 17.02p 16.50p 16.63p 333573
14/08/2018 17.00p 17.25p 16.75p 17.00p 385895
13/08/2018 17.25p 17.40p 16.75p 17.00p 229702
10/08/2018 16.37p 17.45p 16.25p 17.25p 630733
09/08/2018 16.75p 16.75p 16.25p 16.37p 385996
08/08/2018 16.88p 16.88p 16.50p 16.75p 376470
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

*Close Price adjusted for both dividends and splits