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
26/04/2016 6.38p 6.38p 5.50p 6.00p 599640
25/04/2016 6.50p 6.75p 6.10p 6.38p 356554
22/04/2016 6.75p 6.75p 6.23p 6.50p 1766947
21/04/2016 7.13p 7.50p 6.73p 7.13p 1175259
20/04/2016 5.75p 8.35p 5.75p 7.50p 2480015
19/04/2016 4.00p 6.00p 3.75p 5.63p 1351818
18/04/2016 4.00p 4.00p 3.85p 4.00p 41072
15/04/2016 4.00p 4.00p 4.00p 4.00p 0
14/04/2016 4.00p 4.00p 4.00p 4.00p 0
13/04/2016 4.00p 4.00p 4.00p 4.00p 0
12/04/2016 4.00p 4.00p 3.85p 4.00p 39286
11/04/2016 4.00p 4.20p 4.00p 4.00p 33000
08/04/2016 4.00p 4.00p 4.00p 4.00p 0
07/04/2016 4.00p 4.00p 4.00p 4.00p 0
06/04/2016 4.00p 4.13p 3.80p 4.00p 26247
05/04/2016 4.00p 4.00p 4.00p 4.00p 0
04/04/2016 3.88p 4.00p 4.00p 4.00p 0
01/04/2016 4.25p 4.00p 4.00p 4.00p 0
31/03/2016 4.00p 4.00p 4.00p 4.00p 0
30/03/2016 4.00p 4.00p 4.00p 4.00p 0
29/03/2016 4.00p 4.00p 4.00p 4.00p 0
24/03/2016 4.00p 4.00p 4.00p 4.00p 0
23/03/2016 4.00p 4.00p 4.00p 4.00p 0
22/03/2016 4.00p 4.00p 3.80p 4.00p 5000
21/03/2016 4.00p 4.00p 3.85p 4.00p 6500
18/03/2016 4.00p 4.00p 3.85p 4.00p 44311
17/03/2016 4.00p 4.00p 4.00p 4.00p 0
16/03/2016 4.00p 4.00p 4.00p 4.00p 0
15/03/2016 4.00p 4.15p 3.85p 4.00p 36221
14/03/2016 4.00p 4.00p 4.00p 4.00p 0
11/03/2016 3.88p 4.15p 3.88p 4.00p 151193
10/03/2016 3.88p 4.15p 3.88p 3.88p 1710
09/03/2016 3.88p 3.88p 3.88p 3.88p 0
08/03/2016 3.88p 3.88p 3.88p 3.88p 0
07/03/2016 3.88p 4.10p 3.88p 3.88p 16781
04/03/2016 3.88p 3.88p 3.88p 3.88p 0
03/03/2016 3.88p 3.88p 3.60p 3.88p 7
02/03/2016 4.13p 4.13p 3.57p 3.88p 105011
01/03/2016 4.13p 4.13p 4.01p 4.13p 704
29/02/2016 4.13p 4.18p 4.13p 4.13p 671
26/02/2016 4.13p 4.18p 4.13p 4.13p 59580
25/02/2016 4.13p 4.18p 4.13p 4.13p 23652
24/02/2016 4.13p 4.13p 4.01p 4.13p 4
23/02/2016 4.13p 4.18p 4.13p 4.13p 73952
22/02/2016 4.13p 4.13p 3.75p 4.13p 0
19/02/2016 3.75p 3.75p 3.56p 3.75p 55000
18/02/2016 3.75p 3.75p 3.75p 3.75p 0
17/02/2016 3.75p 3.89p 3.56p 3.75p 182331
16/02/2016 3.63p 3.75p 3.63p 3.75p 32786
15/02/2016 3.63p 3.70p 3.63p 3.63p 50000
12/02/2016 3.63p 3.75p 3.63p 3.63p 14000
11/02/2016 4.88p 5.00p 3.63p 3.63p 12530
10/02/2016 4.88p 4.88p 4.88p 4.88p 0
09/02/2016 4.88p 5.00p 4.88p 4.88p 6461
08/02/2016 4.88p 4.88p 4.88p 4.88p 0
05/02/2016 4.88p 4.88p 4.60p 4.88p 2500
04/02/2016 4.88p 5.11p 4.88p 4.88p 6500
03/02/2016 4.88p 4.88p 4.88p 4.88p 0
02/02/2016 4.88p 4.88p 4.88p 4.88p 0
01/02/2016 4.88p 4.88p 4.88p 4.88p 0
29/01/2016 4.88p 4.88p 4.60p 4.88p 15000
28/01/2016 4.88p 4.88p 4.60p 4.88p 9521
27/01/2016 4.88p 4.88p 4.59p 4.88p 5030
26/01/2016 4.88p 4.88p 4.88p 4.88p 0
25/01/2016 5.00p 5.00p 4.88p 4.88p 0
22/01/2016 5.25p 5.25p 4.62p 4.88p 249360
21/01/2016 5.25p 5.25p 5.00p 5.25p 19550
20/01/2016 5.25p 5.25p 5.25p 5.25p 0
19/01/2016 5.25p 5.25p 5.25p 5.25p 0
18/01/2016 5.25p 5.25p 5.00p 5.25p 10000
15/01/2016 5.25p 5.25p 5.25p 5.25p 0
14/01/2016 5.25p 5.25p 5.00p 5.25p 2545
13/01/2016 5.25p 5.25p 5.00p 5.25p 3977
12/01/2016 5.25p 5.25p 5.25p 5.25p 0
11/01/2016 5.25p 5.25p 5.00p 5.25p 11
08/01/2016 6.25p 6.25p 5.25p 5.25p 0
07/01/2016 6.25p 6.25p 5.60p 6.25p 1835
06/01/2016 6.25p 6.25p 5.50p 6.25p 5
05/01/2016 6.25p 6.25p 5.50p 6.25p 7
04/01/2016 6.00p 6.00p 6.00p 6.00p 0
31/12/2015 6.00p 6.00p 6.00p 6.00p 0
30/12/2015 6.00p 6.00p 6.00p 6.00p 0
29/12/2015 6.00p 6.00p 6.00p 6.00p 0
24/12/2015 6.00p 6.00p 6.00p 6.00p 0
23/12/2015 6.00p 6.00p 5.55p 6.00p 2000
22/12/2015 5.75p 6.00p 5.75p 6.00p 3192
21/12/2015 5.25p 5.90p 5.25p 5.75p 154263
18/12/2015 6.25p 6.25p 5.03p 5.25p 301975
17/12/2015 6.25p 6.30p 6.25p 6.25p 202
16/12/2015 6.25p 6.25p 6.25p 6.25p 148500
15/12/2015 6.25p 6.30p 6.25p 6.25p 23900
14/12/2015 6.25p 6.50p 6.25p 6.25p 83000
11/12/2015 6.25p 6.48p 6.25p 6.25p 10000
10/12/2015 6.25p 6.50p 6.25p 6.25p 353631
09/12/2015 6.50p 6.75p 6.25p 6.25p 0
08/12/2015 6.75p 6.90p 6.53p 6.75p 24426
07/12/2015 6.75p 6.92p 6.75p 6.75p 1894
04/12/2015 6.75p 6.92p 6.50p 6.75p 82515
03/12/2015 6.75p 6.75p 6.56p 6.75p 8000
02/12/2015 7.25p 7.25p 6.50p 6.75p 110518
01/12/2015 7.50p 7.50p 7.10p 7.50p 75000
30/11/2015 8.00p 8.00p 7.10p 7.50p 223534
27/11/2015 8.00p 8.00p 7.50p 8.00p 26500
26/11/2015 8.00p 8.03p 7.55p 8.00p 153030
25/11/2015 8.00p 8.00p 8.00p 8.00p 0
24/11/2015 8.00p 8.05p 7.55p 8.00p 14509
23/11/2015 7.75p 8.00p 7.53p 8.00p 83574
20/11/2015 7.75p 7.75p 7.70p 7.75p 4000
19/11/2015 7.75p 7.84p 7.53p 7.75p 1591
18/11/2015 7.75p 7.85p 7.53p 7.75p 39524
17/11/2015 8.00p 8.00p 7.50p 7.75p 179293
16/11/2015 8.00p 8.00p 7.55p 8.00p 3172
13/11/2015 8.00p 8.15p 7.55p 8.00p 61038
12/11/2015 8.00p 8.25p 7.50p 8.00p 305809
11/11/2015 8.50p 8.60p 8.05p 8.25p 15681
10/11/2015 8.50p 8.50p 8.19p 8.50p 19620
09/11/2015 8.50p 8.95p 8.30p 8.50p 97542
06/11/2015 8.50p 8.75p 8.50p 8.50p 22286
05/11/2015 8.50p 8.78p 8.50p 8.50p 1117
04/11/2015 8.50p 8.90p 8.16p 8.50p 44099
03/11/2015 9.00p 9.30p 8.50p 8.50p 100931
02/11/2015 9.75p 9.75p 9.00p 9.00p 148161
30/10/2015 9.50p 9.79p 9.50p 9.75p 179359
29/10/2015 10.25p 10.25p 9.50p 9.50p 76344
28/10/2015 8.75p 10.60p 8.53p 10.25p 1030668
27/10/2015 8.25p 8.25p 8.25p 8.25p 0
26/10/2015 8.25p 8.25p 8.10p 8.25p 4559
23/10/2015 8.25p 8.25p 8.25p 8.25p 0
22/10/2015 8.25p 8.25p 8.00p 8.25p 25000
21/10/2015 8.25p 8.40p 8.06p 8.25p 69656
20/10/2015 8.75p 8.80p 8.00p 8.25p 328751
19/10/2015 8.75p 9.25p 8.50p 8.75p 375565
16/10/2015 7.75p 9.40p 7.75p 8.50p 584513
15/10/2015 8.25p 8.25p 7.75p 7.75p 15000
14/10/2015 7.75p 8.38p 7.60p 8.25p 97710
13/10/2015 7.75p 7.87p 7.69p 7.75p 172006
12/10/2015 7.75p 7.75p 7.58p 7.75p 15023
09/10/2015 7.75p 7.75p 7.58p 7.75p 3000
08/10/2015 8.00p 8.00p 7.50p 7.75p 31750
07/10/2015 8.00p 8.00p 7.50p 8.00p 18123
06/10/2015 8.00p 8.00p 7.50p 8.00p 17240
05/10/2015 8.00p 8.00p 7.50p 8.00p 15726
02/10/2015 8.00p 8.00p 8.00p 8.00p 0

*Close Price adjusted for both dividends and splits