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
12/04/2017 10.50p 11.40p 10.50p 11.13p 263793
11/04/2017 11.13p 11.13p 10.40p 10.50p 459642
10/04/2017 11.63p 11.75p 11.00p 11.13p 204420
07/04/2017 11.63p 11.73p 11.30p 11.63p 45502
06/04/2017 11.63p 11.80p 11.28p 11.63p 175635
05/04/2017 11.75p 11.87p 11.28p 11.63p 163988
04/04/2017 11.75p 11.95p 11.51p 11.75p 167205
03/04/2017 11.75p 11.95p 11.51p 11.75p 182016
31/03/2017 10.50p 12.65p 10.45p 11.75p 514987
30/03/2017 10.25p 10.75p 10.05p 10.50p 301559
29/03/2017 10.13p 10.35p 10.05p 10.25p 170098
28/03/2017 10.13p 10.31p 9.75p 10.13p 493091
27/03/2017 10.50p 10.75p 9.83p 10.13p 195605
24/03/2017 10.00p 10.75p 9.80p 10.50p 494902
23/03/2017 10.13p 10.13p 9.78p 10.00p 141038
22/03/2017 10.63p 10.63p 10.13p 10.13p 319008
21/03/2017 10.75p 10.83p 10.53p 10.63p 276455
20/03/2017 10.75p 10.90p 10.55p 10.75p 230805
17/03/2017 10.88p 10.88p 10.50p 10.75p 231917
16/03/2017 10.88p 10.90p 10.55p 10.88p 407449
15/03/2017 11.75p 11.75p 10.50p 10.88p 1631743
14/03/2017 11.25p 11.85p 11.10p 11.75p 520727
13/03/2017 12.88p 12.95p 11.10p 11.38p 404159
10/03/2017 13.25p 13.28p 12.51p 12.88p 287238
09/03/2017 13.50p 13.55p 13.00p 13.25p 277163
08/03/2017 13.50p 13.75p 13.01p 13.50p 256596
07/03/2017 13.25p 13.80p 13.01p 13.50p 389148
06/03/2017 13.12p 13.50p 12.76p 13.25p 724828
03/03/2017 11.25p 13.95p 11.25p 13.12p 1967825
02/03/2017 11.50p 11.50p 11.15p 11.25p 317359
01/03/2017 12.13p 12.33p 10.95p 11.50p 1103166
28/02/2017 13.38p 13.38p 11.75p 12.13p 440303
27/02/2017 14.50p 15.00p 12.65p 13.12p 720243
24/02/2017 14.25p 14.25p 13.77p 13.88p 285092
23/02/2017 14.25p 14.35p 14.00p 14.25p 35885
22/02/2017 14.75p 14.75p 14.00p 14.25p 210309
21/02/2017 14.75p 14.75p 14.50p 14.75p 73080
20/02/2017 14.75p 14.90p 14.44p 14.75p 268289
17/02/2017 14.75p 14.95p 14.50p 14.75p 151485
16/02/2017 14.75p 15.00p 14.65p 14.75p 257432
15/02/2017 14.25p 15.00p 13.98p 14.75p 406507
14/02/2017 14.50p 14.50p 14.05p 14.25p 169181
13/02/2017 14.50p 14.90p 14.45p 14.50p 36922
10/02/2017 14.25p 15.00p 14.05p 14.50p 296224
09/02/2017 14.88p 14.96p 14.00p 14.25p 891532
08/02/2017 15.13p 15.33p 14.76p 14.88p 948162
07/02/2017 15.13p 15.16p 14.79p 15.13p 99789
06/02/2017 15.13p 15.30p 14.85p 15.13p 196893
03/02/2017 15.25p 15.35p 14.54p 15.13p 367296
02/02/2017 14.13p 15.90p 14.13p 15.25p 1326946
01/02/2017 13.88p 14.33p 13.00p 14.13p 1350369
31/01/2017 13.88p 13.88p 13.75p 13.88p 82623
30/01/2017 13.88p 13.95p 13.75p 13.88p 381600
27/01/2017 14.38p 14.50p 13.75p 13.88p 865009
26/01/2017 14.88p 14.88p 14.03p 14.38p 895766
25/01/2017 15.75p 15.75p 14.00p 14.88p 971365
24/01/2017 16.13p 16.13p 15.67p 15.75p 118385
23/01/2017 16.13p 16.13p 15.75p 16.13p 266392
20/01/2017 15.88p 16.13p 15.85p 16.13p 155861
19/01/2017 16.25p 16.35p 15.85p 15.88p 279663
18/01/2017 16.13p 16.50p 15.93p 16.25p 511114
17/01/2017 16.13p 16.28p 15.90p 16.13p 143995
16/01/2017 16.00p 16.30p 15.80p 16.13p 410663
13/01/2017 15.25p 16.15p 15.11p 16.00p 660881
12/01/2017 15.75p 15.85p 15.00p 15.25p 564637
11/01/2017 16.25p 16.25p 15.50p 15.75p 515931
10/01/2017 15.88p 16.25p 15.50p 16.25p 1103400
09/01/2017 17.63p 17.63p 15.25p 15.88p 3039805
06/01/2017 17.63p 17.64p 17.25p 17.63p 327480
05/01/2017 17.75p 17.89p 17.50p 17.63p 184805
04/01/2017 18.00p 18.00p 17.50p 17.75p 386361
03/01/2017 18.25p 18.40p 17.50p 18.00p 440997
30/12/2016 19.50p 20.45p 17.82p 18.25p 944863
29/12/2016 19.13p 19.45p 18.63p 19.00p 245076
28/12/2016 21.00p 21.10p 18.50p 19.13p 1359300
23/12/2016 21.75p 21.80p 20.55p 21.00p 623430
22/12/2016 20.87p 22.98p 20.55p 21.75p 2772976
21/12/2016 19.13p 20.35p 18.85p 20.00p 823912
20/12/2016 18.75p 19.48p 18.75p 19.13p 394356
19/12/2016 19.25p 19.25p 18.51p 18.75p 302943
16/12/2016 18.25p 19.65p 18.10p 19.25p 905997
15/12/2016 18.13p 18.50p 17.95p 18.25p 277583
14/12/2016 18.13p 18.45p 17.95p 18.13p 79326
13/12/2016 18.38p 18.74p 17.50p 18.13p 765622
12/12/2016 18.50p 19.00p 18.10p 18.38p 694490
09/12/2016 16.63p 20.75p 16.63p 18.50p 2517994
08/12/2016 16.63p 17.00p 16.25p 16.63p 502997
07/12/2016 16.63p 16.63p 16.13p 16.63p 322065
06/12/2016 16.63p 16.63p 16.25p 16.63p 42799
05/12/2016 16.63p 16.63p 16.13p 16.63p 211773
02/12/2016 16.75p 16.75p 16.45p 16.63p 233749
01/12/2016 16.75p 16.95p 16.50p 16.75p 306486
30/11/2016 16.75p 16.80p 16.25p 16.75p 349881
29/11/2016 16.75p 16.95p 16.50p 16.75p 245884
28/11/2016 17.13p 17.13p 16.25p 16.75p 1002475
25/11/2016 17.63p 17.63p 16.60p 17.13p 381861
24/11/2016 18.13p 18.15p 17.50p 17.63p 226893
23/11/2016 18.13p 18.24p 17.75p 18.13p 317937
22/11/2016 17.75p 18.13p 17.63p 18.13p 249215
21/11/2016 17.75p 17.95p 17.57p 17.75p 139361
18/11/2016 17.75p 17.86p 17.55p 17.75p 481568
17/11/2016 18.50p 18.50p 17.50p 17.75p 311527
16/11/2016 18.50p 18.62p 18.10p 18.50p 291098
15/11/2016 18.50p 19.00p 18.20p 18.50p 469297
14/11/2016 18.50p 19.00p 18.30p 18.50p 1120844
11/11/2016 17.00p 18.90p 16.84p 18.50p 751019
10/11/2016 17.00p 17.17p 16.81p 17.00p 264881
09/11/2016 15.88p 17.20p 15.45p 17.00p 1473236
08/11/2016 17.50p 17.50p 16.50p 16.75p 375119
07/11/2016 18.50p 18.70p 17.10p 17.50p 458203
04/11/2016 18.88p 19.15p 18.00p 18.38p 320945
03/11/2016 19.00p 19.20p 18.88p 18.88p 186839
02/11/2016 19.25p 19.67p 18.85p 19.00p 473343
01/11/2016 18.50p 19.35p 18.25p 19.25p 722950
31/10/2016 18.50p 18.57p 18.00p 18.50p 308067
28/10/2016 18.50p 18.65p 18.25p 18.50p 167434
27/10/2016 17.75p 18.55p 17.65p 18.50p 421825
26/10/2016 18.25p 18.25p 17.65p 17.75p 244741
25/10/2016 18.25p 18.25p 18.00p 18.25p 272987
24/10/2016 18.25p 18.38p 18.00p 18.25p 73365
21/10/2016 18.88p 18.88p 17.25p 18.25p 455141
20/10/2016 19.00p 19.25p 18.55p 18.88p 190726
19/10/2016 19.75p 19.75p 18.75p 19.00p 319935
18/10/2016 20.13p 20.20p 19.28p 19.75p 381048
17/10/2016 18.38p 20.49p 18.38p 20.13p 496935
14/10/2016 18.50p 18.75p 18.50p 18.50p 123334
13/10/2016 18.50p 18.75p 18.34p 18.50p 433652
12/10/2016 18.13p 18.75p 18.05p 18.50p 502575
11/10/2016 18.13p 18.70p 18.02p 18.13p 238754
10/10/2016 18.00p 19.24p 17.50p 18.13p 1487445
07/10/2016 17.25p 17.90p 16.75p 17.75p 718673
06/10/2016 17.87p 17.87p 16.75p 17.25p 1120505
05/10/2016 18.00p 18.00p 17.50p 17.87p 236542
04/10/2016 18.63p 18.63p 17.56p 18.00p 234700
03/10/2016 18.63p 18.85p 18.25p 18.63p 197476
30/09/2016 18.63p 18.95p 18.25p 18.63p 422629
29/09/2016 18.00p 18.98p 18.00p 18.63p 1053445
28/09/2016 17.13p 18.37p 17.13p 18.00p 548800
27/09/2016 17.75p 17.85p 16.76p 17.13p 374735
26/09/2016 16.50p 18.25p 16.20p 17.75p 859409
23/09/2016 17.87p 18.10p 16.00p 16.50p 1111452
22/09/2016 18.50p 18.55p 17.50p 17.87p 468975
21/09/2016 18.75p 19.00p 18.00p 18.50p 370735
20/09/2016 19.88p 19.88p 18.60p 18.75p 876224
19/09/2016 19.63p 19.99p 19.37p 19.88p 468681
16/09/2016 21.00p 21.49p 19.55p 19.63p 1551246
15/09/2016 19.63p 20.80p 19.35p 20.50p 1162902
14/09/2016 19.63p 20.24p 19.25p 19.63p 1587968
13/09/2016 19.00p 22.00p 18.93p 19.63p 2674912
12/09/2016 19.00p 19.20p 18.22p 19.00p 1321812
09/09/2016 19.50p 19.50p 18.01p 19.00p 1407705
08/09/2016 20.25p 21.00p 19.10p 19.50p 2185168
07/09/2016 18.38p 18.85p 17.70p 18.25p 1280197
06/09/2016 19.88p 19.90p 18.51p 18.75p 1398658
05/09/2016 20.50p 22.00p 19.88p 20.13p 2231220
02/09/2016 20.75p 22.25p 20.50p 20.75p 1640483
01/09/2016 20.50p 22.50p 20.50p 20.75p 2510248
31/08/2016 20.38p 22.40p 19.51p 20.50p 3759904
30/08/2016 18.00p 21.95p 18.00p 20.63p 3936079
26/08/2016 16.63p 18.45p 15.75p 18.00p 1866409
25/08/2016 17.38p 18.40p 16.10p 16.63p 2096007
24/08/2016 16.00p 18.70p 14.55p 17.50p 5486769
23/08/2016 20.00p 20.50p 14.89p 15.50p 6483429
22/08/2016 23.75p 24.15p 16.45p 17.75p 9403267
19/08/2016 14.88p 23.50p 14.88p 23.25p 11121809
18/08/2016 12.63p 16.00p 12.10p 14.88p 6909135
17/08/2016 10.63p 12.75p 10.63p 12.13p 2459573
16/08/2016 9.13p 11.65p 8.76p 10.38p 3272143
15/08/2016 9.75p 9.90p 8.39p 9.13p 2118341
12/08/2016 8.25p 11.55p 8.25p 9.75p 4089190
11/08/2016 8.50p 8.90p 7.77p 8.38p 2189924
10/08/2016 7.25p 9.20p 7.10p 8.13p 6732559
09/08/2016 5.75p 6.50p 5.26p 6.25p 1691086
08/08/2016 5.13p 5.75p 5.13p 5.75p 827947
05/08/2016 4.75p 5.13p 4.75p 5.13p 630816
04/08/2016 4.75p 4.75p 4.75p 4.75p 0
03/08/2016 4.75p 4.75p 4.75p 4.75p 0
02/08/2016 4.75p 4.75p 4.75p 4.75p 0
01/08/2016 4.75p 4.75p 4.75p 4.75p 0
29/07/2016 4.75p 4.75p 4.51p 4.75p 50000
28/07/2016 4.75p 4.85p 4.55p 4.75p 251922
27/07/2016 4.88p 4.88p 4.41p 4.75p 293157
26/07/2016 5.38p 5.54p 4.65p 4.88p 1587068
25/07/2016 4.88p 5.38p 4.88p 5.38p 332432
22/07/2016 4.63p 4.88p 4.50p 4.88p 730819
21/07/2016 4.25p 4.63p 4.25p 4.63p 705368
20/07/2016 4.25p 4.29p 4.00p 4.25p 65686
19/07/2016 4.25p 4.25p 4.25p 4.25p 8822
18/07/2016 4.25p 4.25p 4.00p 4.25p 48001
15/07/2016 4.25p 4.25p 4.25p 4.25p 0
14/07/2016 4.25p 4.25p 4.25p 4.25p 0
13/07/2016 4.38p 4.40p 3.80p 4.25p 809305
12/07/2016 4.25p 4.38p 4.25p 4.38p 358630
11/07/2016 4.25p 4.25p 4.01p 4.25p 32807
08/07/2016 4.13p 4.40p 4.00p 4.25p 671745
07/07/2016 3.88p 4.25p 3.75p 4.13p 1269542
06/07/2016 3.88p 3.88p 3.88p 3.88p 0
05/07/2016 3.88p 4.00p 3.78p 3.88p 200500
04/07/2016 3.88p 3.88p 3.75p 3.88p 803328
01/07/2016 3.88p 3.88p 3.75p 3.88p 74584

*Close Price adjusted for both dividends and splits