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
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
28/04/2017 14.13p 14.25p 12.25p 12.38p 997262
27/04/2017 12.25p 14.25p 12.20p 13.88p 767208
26/04/2017 12.25p 12.58p 12.10p 12.25p 81737
25/04/2017 12.13p 12.60p 11.75p 12.25p 444943
24/04/2017 12.25p 12.75p 11.75p 12.13p 224611
21/04/2017 12.25p 12.75p 11.80p 12.25p 112604
20/04/2017 11.00p 12.97p 10.60p 12.25p 597513
19/04/2017 11.38p 11.38p 11.00p 11.00p 66643
18/04/2017 11.38p 11.63p 11.05p 11.38p 88828
13/04/2017 11.13p 11.38p 11.13p 11.38p 128022
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

*Close Price adjusted for both dividends and splits