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
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
20/10/2017 10.50p 10.60p 10.31p 10.50p 434567
19/10/2017 10.75p 10.75p 10.00p 10.50p 658805
18/10/2017 10.50p 10.91p 10.00p 10.75p 2665083
17/10/2017 11.00p 11.00p 10.00p 10.50p 679794
16/10/2017 10.88p 11.05p 10.50p 11.00p 1362853
13/10/2017 10.88p 11.38p 10.88p 10.88p 2511939
12/10/2017 10.63p 11.63p 10.75p 10.88p 3517822
11/10/2017 11.88p 11.88p 10.75p 11.38p 868018
10/10/2017 12.50p 12.50p 11.88p 11.88p 275940
09/10/2017 12.13p 12.88p 12.13p 12.50p 440027
06/10/2017 11.13p 12.13p 11.13p 12.13p 937951
05/10/2017 10.13p 11.13p 10.00p 11.13p 368069
04/10/2017 10.63p 10.63p 9.88p 10.00p 191156
03/10/2017 10.63p 10.63p 10.63p 10.63p 212683
02/10/2017 10.75p 10.75p 10.63p 10.63p 185108
29/09/2017 11.13p 11.13p 10.75p 10.75p 221203
28/09/2017 11.25p 11.25p 11.13p 11.13p 345613
27/09/2017 11.75p 11.88p 10.75p 11.25p 815515
26/09/2017 12.50p 12.50p 11.38p 11.50p 912721
25/09/2017 12.25p 13.12p 12.25p 12.50p 1366310
22/09/2017 11.38p 12.50p 11.38p 12.25p 866109
21/09/2017 12.38p 12.38p 11.38p 11.38p 496166
20/09/2017 11.38p 13.00p 11.38p 12.38p 2090739
19/09/2017 10.63p 11.38p 10.63p 11.38p 431682
18/09/2017 10.63p 10.63p 10.63p 10.63p 39123
15/09/2017 10.63p 10.63p 10.63p 10.63p 18028
14/09/2017 10.13p 11.25p 9.75p 10.63p 1000060
13/09/2017 10.63p 10.63p 10.13p 10.13p 120546
12/09/2017 10.63p 10.63p 10.63p 10.63p 74900
11/09/2017 10.63p 10.63p 10.63p 10.63p 63165
08/09/2017 10.63p 10.63p 10.63p 10.63p 187375
07/09/2017 10.63p 10.63p 10.63p 10.63p 18831
06/09/2017 10.63p 10.63p 10.63p 10.63p 33934
05/09/2017 10.75p 10.75p 10.38p 10.63p 230949
04/09/2017 10.63p 10.63p 10.38p 10.38p 37132
01/09/2017 10.63p 10.63p 10.63p 10.63p 51510
31/08/2017 10.13p 10.63p 10.13p 10.63p 165890
30/08/2017 10.75p 10.75p 10.13p 10.13p 236112
29/08/2017 11.13p 11.13p 10.75p 10.75p 387638
25/08/2017 11.13p 11.13p 11.13p 11.13p 60516
24/08/2017 11.13p 11.13p 11.13p 11.13p 41438
23/08/2017 11.13p 11.13p 11.13p 11.13p 73450
22/08/2017 11.13p 11.13p 11.13p 11.13p 102485
21/08/2017 11.13p 11.13p 11.13p 11.13p 68223
18/08/2017 10.63p 11.13p 10.63p 11.13p 200838
17/08/2017 11.13p 11.13p 10.63p 10.63p 676818
16/08/2017 11.88p 13.00p 11.00p 11.13p 1054283
15/08/2017 11.00p 11.00p 11.00p 11.00p 300644
14/08/2017 11.13p 11.13p 11.00p 11.00p 203655
11/08/2017 10.88p 11.25p 10.88p 11.13p 1022089
10/08/2017 10.00p 11.00p 9.63p 10.88p 339323
09/08/2017 10.00p 10.00p 10.00p 10.00p 10826
08/08/2017 10.00p 10.00p 10.00p 10.00p 104876
07/08/2017 10.00p 10.00p 10.00p 10.00p 343
04/08/2017 10.25p 10.25p 10.00p 10.00p 29756
03/08/2017 10.25p 10.25p 10.25p 10.25p 8240
02/08/2017 10.50p 10.50p 10.25p 10.25p 89837
01/08/2017 10.63p 10.63p 10.50p 10.50p 117001
31/07/2017 10.63p 10.63p 10.63p 10.63p 391869
28/07/2017 10.38p 10.63p 10.38p 10.63p 315253
27/07/2017 10.63p 10.63p 10.38p 10.38p 501271
26/07/2017 10.63p 10.63p 10.63p 10.63p 45780
25/07/2017 10.38p 10.63p 10.38p 10.63p 99758
24/07/2017 10.25p 10.38p 10.25p 10.38p 63059
21/07/2017 10.25p 10.25p 10.25p 10.25p 49902
20/07/2017 10.50p 10.50p 10.25p 10.25p 329334
19/07/2017 10.63p 10.63p 10.50p 10.50p 85681
18/07/2017 10.25p 10.63p 9.88p 10.63p 1307026
17/07/2017 9.75p 10.25p 9.75p 10.25p 186606
14/07/2017 9.75p 9.75p 9.75p 9.75p 139025
13/07/2017 9.75p 9.75p 9.75p 9.75p 234674
12/07/2017 9.75p 9.75p 9.75p 9.75p 129855
11/07/2017 10.00p 10.00p 9.75p 9.75p 186364
10/07/2017 9.75p 10.00p 9.75p 10.00p 267396
07/07/2017 9.75p 10.00p 9.75p 9.75p 184941
06/07/2017 10.50p 10.50p 9.75p 9.75p 290069
05/07/2017 10.75p 10.75p 10.50p 10.50p 546694
04/07/2017 10.63p 11.13p 10.63p 10.75p 711991
03/07/2017 9.38p 10.88p 8.50p 10.63p 1836113
30/06/2017 8.63p 8.63p 8.50p 8.50p 249153
29/06/2017 8.75p 8.75p 8.63p 8.63p 184437
28/06/2017 7.50p 8.75p 7.50p 8.75p 575082
27/06/2017 7.63p 7.63p 7.50p 7.50p 95487
26/06/2017 8.13p 8.25p 7.25p 7.63p 521972
23/06/2017 7.00p 7.25p 7.00p 7.25p 353393
22/06/2017 7.38p 7.38p 6.75p 7.00p 0
21/06/2017 8.50p 8.50p 7.38p 7.38p 0
20/06/2017 8.50p 8.50p 8.50p 8.50p 0
19/06/2017 8.50p 8.50p 8.50p 8.50p 0
16/06/2017 8.50p 8.50p 8.25p 8.50p 24252
15/06/2017 8.50p 8.50p 8.35p 8.50p 86943
14/06/2017 8.50p 8.50p 8.25p 8.50p 90996
13/06/2017 8.63p 8.70p 8.25p 8.50p 554722
12/06/2017 9.25p 9.25p 8.00p 8.63p 1116436
09/06/2017 9.13p 9.25p 9.00p 9.25p 32676
08/06/2017 9.13p 9.20p 9.00p 9.13p 52919
07/06/2017 9.38p 9.38p 9.13p 9.13p 91814
06/06/2017 9.25p 9.40p 9.05p 9.38p 146805
05/06/2017 9.88p 9.88p 9.00p 9.25p 449432
02/06/2017 9.88p 10.05p 9.75p 10.00p 436185
01/06/2017 10.13p 10.20p 9.55p 9.88p 395978
31/05/2017 10.13p 10.40p 10.00p 10.13p 314927
30/05/2017 10.63p 10.63p 10.00p 10.13p 749765
26/05/2017 10.38p 10.73p 10.38p 10.63p 183084
25/05/2017 11.00p 11.00p 10.00p 10.38p 116407
24/05/2017 11.00p 11.00p 10.75p 11.00p 22136
23/05/2017 11.00p 11.00p 10.75p 11.00p 26742
22/05/2017 11.00p 11.00p 10.75p 11.00p 15185
19/05/2017 11.00p 11.00p 10.35p 11.00p 151560
18/05/2017 10.75p 11.00p 10.75p 11.00p 157272
17/05/2017 10.75p 11.00p 10.75p 10.75p 63574
16/05/2017 11.00p 11.00p 10.50p 10.75p 120378
15/05/2017 10.63p 11.05p 10.60p 11.00p 234852
12/05/2017 10.88p 10.94p 10.55p 10.63p 636852
11/05/2017 11.38p 11.38p 10.60p 10.88p 1210607
10/05/2017 11.63p 11.63p 11.25p 11.38p 23540
09/05/2017 11.75p 11.75p 11.13p 11.63p 86062
08/05/2017 11.88p 11.88p 11.50p 11.75p 84909
05/05/2017 11.88p 11.88p 11.75p 11.88p 20300
04/05/2017 11.88p 11.88p 11.75p 11.88p 55708
03/05/2017 11.88p 11.94p 11.77p 11.88p 35871
02/05/2017 12.38p 12.50p 11.75p 11.88p 220959

*Close Price adjusted for both dividends and splits