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
10/08/2022 10.60p 10.67p 10.20p 10.35p 1779049
09/08/2022 10.90p 10.90p 10.43p 10.60p 1009970
08/08/2022 11.25p 11.50p 10.72p 10.90p 1319714
05/08/2022 11.60p 11.68p 11.05p 11.25p 709418
04/08/2022 11.20p 11.70p 10.60p 11.60p 2160410
03/08/2022 11.40p 11.50p 11.20p 11.20p 463340
02/08/2022 11.55p 11.60p 11.26p 11.40p 599212
01/08/2022 11.55p 12.63p 11.30p 11.55p 1935059
29/07/2022 11.35p 11.60p 11.35p 11.55p 485691
28/07/2022 11.35p 11.50p 11.18p 11.35p 706419
27/07/2022 11.65p 11.65p 11.10p 11.35p 1612722
26/07/2022 11.25p 12.50p 11.25p 11.60p 2564533
25/07/2022 10.85p 11.40p 10.63p 11.25p 1539706
22/07/2022 10.85p 11.24p 10.80p 10.85p 1781551
21/07/2022 10.75p 10.90p 10.70p 10.85p 210002
20/07/2022 11.15p 11.15p 10.30p 10.75p 4471084
19/07/2022 11.40p 11.50p 11.00p 11.15p 283410
18/07/2022 11.40p 11.70p 11.30p 11.40p 810289
15/07/2022 11.75p 11.80p 11.26p 11.40p 810217
14/07/2022 13.15p 13.15p 11.70p 11.75p 1154356
13/07/2022 13.75p 14.00p 12.90p 13.00p 926264
12/07/2022 14.40p 14.56p 13.51p 14.40p 943920
11/07/2022 13.25p 14.96p 13.25p 14.55p 1727424
08/07/2022 11.35p 13.40p 11.35p 12.85p 1279630
07/07/2022 10.75p 11.88p 10.65p 11.35p 747630
06/07/2022 9.80p 10.89p 9.80p 10.75p 1470839
05/07/2022 10.00p 10.00p 9.00p 9.80p 2509740
04/07/2022 10.75p 10.82p 9.70p 10.00p 1159100
01/07/2022 11.60p 12.00p 10.10p 10.85p 1992310
30/06/2022 13.25p 13.50p 11.37p 11.60p 2305697
29/06/2022 13.25p 13.50p 12.58p 12.85p 167402
28/06/2022 13.25p 13.78p 13.00p 13.25p 576288
27/06/2022 13.10p 13.49p 12.80p 13.25p 542028
24/06/2022 13.10p 13.37p 12.50p 13.10p 904743
23/06/2022 13.10p 13.34p 12.70p 13.10p 526820
22/06/2022 13.90p 13.90p 12.58p 13.10p 977645
21/06/2022 14.05p 14.29p 13.88p 14.05p 69382
20/06/2022 15.95p 15.95p 13.80p 14.05p 1622664
17/06/2022 16.15p 16.22p 15.50p 15.95p 441836
16/06/2022 16.25p 16.45p 16.00p 16.15p 247075
15/06/2022 16.25p 16.50p 16.00p 16.25p 396331
14/06/2022 16.45p 17.00p 16.25p 16.25p 382399
13/06/2022 16.90p 17.20p 16.35p 16.90p 806042
10/06/2022 16.85p 17.00p 16.50p 16.90p 516131
09/06/2022 16.50p 17.20p 16.50p 16.85p 1218498
08/06/2022 16.85p 16.98p 16.30p 16.50p 487520
07/06/2022 16.15p 16.74p 15.80p 16.40p 561315
06/06/2022 16.75p 16.75p 16.00p 16.15p 366922
01/06/2022 16.65p 17.00p 16.30p 16.75p 284228
31/05/2022 16.50p 16.97p 16.30p 16.65p 384428
30/05/2022 16.75p 16.99p 16.30p 16.50p 377660
27/05/2022 16.75p 17.30p 16.47p 16.75p 931754
26/05/2022 16.85p 16.95p 16.50p 16.75p 267390
25/05/2022 16.25p 17.25p 16.13p 16.85p 657980
24/05/2022 15.60p 16.43p 15.50p 16.25p 754720
23/05/2022 15.25p 15.70p 15.15p 15.60p 927630
20/05/2022 14.25p 15.55p 14.25p 15.45p 714893
19/05/2022 15.05p 15.05p 14.05p 14.25p 1136386
18/05/2022 14.50p 15.25p 14.27p 15.25p 764363
17/05/2022 13.25p 14.60p 13.25p 14.50p 1497984
16/05/2022 13.85p 14.00p 12.50p 13.00p 1325231
13/05/2022 14.25p 14.25p 13.55p 13.85p 1278669
12/05/2022 14.75p 14.75p 13.70p 14.25p 876302
11/05/2022 14.80p 15.20p 14.50p 14.75p 525700
10/05/2022 15.25p 15.25p 14.60p 14.60p 134771
09/05/2022 14.95p 15.47p 14.78p 15.25p 316416
06/05/2022 15.55p 15.55p 14.50p 14.95p 882696
05/05/2022 16.15p 16.28p 15.55p 15.55p 361628
04/05/2022 16.25p 16.80p 16.04p 16.15p 807082
03/05/2022 14.95p 16.50p 14.95p 16.10p 1438982
29/04/2022 14.85p 15.20p 14.70p 14.95p 253371
28/04/2022 15.25p 15.25p 13.82p 14.85p 1319526
27/04/2022 15.55p 15.75p 15.00p 15.25p 449047
26/04/2022 16.25p 16.30p 15.45p 16.00p 440579
25/04/2022 16.60p 17.00p 16.00p 16.00p 798714
22/04/2022 16.90p 17.00p 16.40p 16.50p 396232
21/04/2022 17.75p 18.30p 16.74p 17.00p 1255356
20/04/2022 16.20p 18.50p 16.20p 17.80p 2435323
19/04/2022 15.25p 16.50p 15.05p 16.20p 1482054
15/04/2022 15.55p 15.80p 15.01p 15.25p 364201
14/04/2022 15.55p 15.80p 15.01p 15.25p 364201
13/04/2022 15.50p 16.00p 15.20p 15.50p 678627
12/04/2022 15.05p 15.70p 14.02p 15.50p 2177504
11/04/2022 15.45p 15.64p 14.80p 15.05p 816430
08/04/2022 16.00p 16.20p 15.20p 15.45p 781389
07/04/2022 15.90p 16.20p 15.80p 16.00p 388097
06/04/2022 16.45p 16.50p 15.70p 15.90p 1254150
05/04/2022 15.40p 16.60p 15.30p 16.45p 768822
04/04/2022 15.75p 16.02p 15.00p 15.40p 1323612
01/04/2022 15.75p 16.00p 15.50p 15.75p 471673
31/03/2022 16.75p 17.20p 15.50p 15.88p 1072605
30/03/2022 16.75p 17.80p 15.65p 16.75p 5251192
29/03/2022 16.63p 17.50p 14.00p 15.00p 3716589
28/03/2022 15.25p 17.20p 15.25p 16.75p 2212563
25/03/2022 14.62p 15.91p 14.52p 15.25p 3101075
24/03/2022 13.25p 14.75p 13.25p 14.50p 1070057
23/03/2022 12.90p 13.90p 12.80p 13.25p 1384414
22/03/2022 13.25p 13.50p 12.80p 12.90p 858625
21/03/2022 13.75p 14.00p 12.54p 13.25p 1839565
18/03/2022 13.75p 13.94p 13.51p 13.75p 307033
17/03/2022 13.12p 14.20p 13.00p 13.75p 767530
16/03/2022 13.88p 14.02p 12.50p 13.10p 1484317
15/03/2022 14.38p 14.75p 13.75p 14.10p 764205
14/03/2022 13.88p 15.00p 13.88p 14.38p 861347
11/03/2022 13.25p 14.50p 13.25p 14.35p 1681094
10/03/2022 14.05p 14.85p 13.06p 13.40p 3819858
09/03/2022 13.45p 14.90p 13.45p 14.00p 2566747
08/03/2022 12.05p 14.40p 12.05p 13.70p 5183749
07/03/2022 10.95p 12.50p 10.80p 11.45p 3309928
04/03/2022 10.85p 11.20p 9.80p 10.95p 1542359
03/03/2022 10.00p 11.65p 9.80p 11.30p 2744482
02/03/2022 9.00p 10.20p 9.00p 10.00p 2040229
01/03/2022 9.75p 10.20p 8.66p 9.00p 2350350
28/02/2022 7.60p 10.52p 7.60p 9.74p 6067652
25/02/2022 7.00p 7.95p 7.00p 7.60p 911520
24/02/2022 6.90p 7.19p 6.50p 7.00p 499597
23/02/2022 6.50p 7.35p 6.26p 7.10p 1227022
22/02/2022 6.75p 7.00p 6.20p 6.50p 914608
21/02/2022 7.10p 7.20p 6.31p 6.85p 519762
18/02/2022 7.35p 7.70p 6.90p 7.10p 972115
17/02/2022 7.15p 7.51p 7.00p 7.45p 719770
16/02/2022 6.95p 7.25p 6.80p 7.15p 765750
15/02/2022 7.10p 7.50p 6.50p 6.95p 1777883
14/02/2022 6.35p 7.20p 6.20p 7.20p 1001086
11/02/2022 5.70p 6.58p 5.50p 6.35p 1126115
10/02/2022 5.70p 5.90p 5.61p 5.70p 300965
09/02/2022 5.45p 5.91p 5.45p 5.70p 1073882
08/02/2022 5.10p 5.99p 5.06p 5.45p 2297401
07/02/2022 5.35p 5.70p 4.70p 5.10p 932467
04/02/2022 5.10p 5.69p 5.02p 5.35p 536009
03/02/2022 4.85p 5.10p 4.60p 5.10p 388304
02/02/2022 4.85p 5.50p 4.69p 4.85p 478970
01/02/2022 5.75p 5.75p 4.85p 5.64p 705606
31/01/2022 4.80p 5.50p 4.78p 5.35p 454492
28/01/2022 5.00p 5.30p 4.50p 4.80p 755902
27/01/2022 5.00p 5.30p 4.70p 5.00p 689429
26/01/2022 5.20p 5.40p 4.80p 5.00p 485641
25/01/2022 5.25p 5.50p 5.00p 5.20p 331306
24/01/2022 5.35p 5.70p 5.00p 5.25p 438118
21/01/2022 5.75p 5.75p 5.26p 5.35p 374512
20/01/2022 5.55p 6.50p 5.50p 5.75p 608080
19/01/2022 5.50p 5.82p 5.30p 5.55p 316027
18/01/2022 5.65p 5.90p 5.00p 5.50p 297730
17/01/2022 5.65p 5.86p 5.31p 5.65p 523901
14/01/2022 5.75p 5.75p 5.30p 5.65p 98654
13/01/2022 5.75p 5.80p 5.30p 5.75p 639999
12/01/2022 6.05p 6.30p 5.10p 5.90p 1372113
10/01/2022 5.05p 6.50p 4.89p 5.00p 3989026
07/01/2022 4.25p 5.24p 4.25p 5.05p 954986
06/01/2022 4.25p 4.28p 4.25p 4.25p 76951
05/01/2022 4.25p 4.34p 4.10p 4.25p 14303
04/01/2022 4.25p 4.50p 4.00p 4.25p 697985
31/12/2021 4.25p 4.40p 4.08p 4.25p 134655
30/12/2021 4.25p 4.35p 4.04p 4.25p 96469
29/12/2021 4.25p 4.39p 4.02p 4.25p 33165
24/12/2021 4.35p 4.39p 4.00p 4.25p 725358
23/12/2021 4.25p 4.50p 4.00p 4.35p 779456
22/12/2021 3.85p 4.44p 3.70p 4.25p 596841
21/12/2021 3.85p 4.00p 3.80p 3.85p 558807
20/12/2021 4.05p 4.05p 3.60p 3.85p 107439
17/12/2021 4.05p 4.10p 3.90p 4.05p 187138
16/12/2021 4.15p 4.30p 3.90p 4.05p 313020
15/12/2021 3.90p 4.00p 3.80p 4.00p 474311
14/12/2021 4.10p 4.20p 3.80p 3.90p 1098345
13/12/2021 3.70p 4.50p 3.70p 4.10p 2152282
10/12/2021 4.05p 4.05p 3.70p 3.70p 451406
09/12/2021 4.05p 4.05p 3.80p 4.05p 211236
08/12/2021 4.25p 4.30p 3.80p 4.20p 280587
07/12/2021 4.15p 4.15p 4.00p 4.15p 70504
06/12/2021 4.15p 4.15p 4.00p 4.15p 44308
03/12/2021 4.15p 4.15p 4.00p 4.15p 189539
02/12/2021 4.15p 4.18p 4.00p 4.15p 346666
01/12/2021 4.15p 4.20p 4.03p 4.15p 146354
30/11/2021 4.15p 4.15p 4.00p 4.15p 7101
29/11/2021 4.25p 4.50p 4.00p 4.15p 119354
26/11/2021 4.25p 4.31p 4.00p 4.10p 810394
25/11/2021 4.25p 4.30p 4.25p 4.25p 46325
24/11/2021 4.40p 4.50p 4.19p 4.25p 229170
23/11/2021 4.40p 4.40p 4.33p 4.40p 128044
22/11/2021 4.40p 4.60p 4.30p 4.40p 69078
19/11/2021 4.40p 4.40p 4.30p 4.40p 5000
18/11/2021 4.40p 4.50p 4.30p 4.40p 76280
17/11/2021 4.40p 4.50p 4.28p 4.40p 51894
16/11/2021 4.40p 4.50p 4.25p 4.40p 57602
15/11/2021 4.45p 4.60p 4.20p 4.40p 358117
12/11/2021 4.30p 4.50p 4.10p 4.45p 1182196
11/11/2021 4.40p 4.60p 4.10p 4.30p 152693
10/11/2021 4.50p 4.70p 4.20p 4.40p 684033
09/11/2021 4.40p 4.70p 4.30p 4.50p 220270
08/11/2021 4.10p 4.50p 3.99p 4.40p 868869
05/11/2021 3.75p 4.40p 3.60p 4.10p 1302339
04/11/2021 3.75p 3.92p 3.50p 3.75p 482809
03/11/2021 3.75p 3.90p 3.75p 3.75p 25407
02/11/2021 3.75p 3.90p 3.75p 3.75p 155615
01/11/2021 3.75p 3.90p 3.50p 3.75p 15880
29/10/2021 3.75p 3.93p 3.53p 3.75p 743613
28/10/2021 3.75p 3.85p 3.53p 3.75p 184344
27/10/2021 3.75p 3.98p 3.73p 3.75p 375670
26/10/2021 3.35p 4.00p 3.35p 3.75p 1499220
25/10/2021 3.50p 3.50p 3.15p 3.15p 600128

*Close Price adjusted for both dividends and splits