Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Harvest Minerals Limited (DI) (HMI) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2023 | 3.38p | 3.38p | 3.25p | 3.38p | 80197 |
| 01/08/2023 | 3.38p | 3.50p | 3.25p | 3.38p | 717536 |
| 31/07/2023 | 3.00p | 3.50p | 2.92p | 3.38p | 433252 |
| 28/07/2023 | 3.00p | 3.25p | 2.92p | 3.00p | 96904 |
| 27/07/2023 | 3.25p | 3.50p | 2.75p | 3.00p | 137118 |
| 26/07/2023 | 3.25p | 3.45p | 3.00p | 3.25p | 108594 |
| 25/07/2023 | 3.00p | 3.50p | 2.88p | 3.25p | 437638 |
| 24/07/2023 | 3.00p | 3.20p | 2.80p | 3.00p | 197591 |
| 21/07/2023 | 3.00p | 3.25p | 2.75p | 3.00p | 541189 |
| 20/07/2023 | 3.00p | 3.25p | 2.85p | 3.00p | 64814 |
| 19/07/2023 | 2.88p | 3.25p | 2.83p | 3.00p | 99448 |
| 18/07/2023 | 2.88p | 3.00p | 2.75p | 2.88p | 563284 |
| 17/07/2023 | 2.75p | 3.00p | 2.75p | 2.88p | 51721 |
| 14/07/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 100190 |
| 13/07/2023 | 2.75p | 2.95p | 2.67p | 2.75p | 62671 |
| 12/07/2023 | 2.88p | 3.00p | 2.50p | 2.75p | 954958 |
| 11/07/2023 | 2.88p | 2.88p | 2.75p | 2.88p | 67072 |
| 10/07/2023 | 2.88p | 2.88p | 2.75p | 2.75p | 128997 |
| 07/07/2023 | 3.13p | 3.13p | 2.75p | 2.88p | 336681 |
| 06/07/2023 | 3.13p | 3.40p | 2.75p | 3.13p | 785343 |
| 05/07/2023 | 2.63p | 3.70p | 2.50p | 3.25p | 1518962 |
| 04/07/2023 | 2.88p | 3.00p | 2.63p | 2.63p | 568740 |
| 03/07/2023 | 2.88p | 3.02p | 2.50p | 3.02p | 1825596 |
| 30/06/2023 | 3.63p | 3.63p | 2.41p | 3.10p | 8287398 |
| 29/06/2023 | 4.95p | 5.14p | 4.50p | 4.70p | 2200393 |
| 28/06/2023 | 4.95p | 5.11p | 4.60p | 4.95p | 636852 |
| 27/06/2023 | 5.25p | 5.50p | 4.78p | 4.95p | 645987 |
| 26/06/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 191361 |
| 23/06/2023 | 5.25p | 5.50p | 5.03p | 5.25p | 8149 |
| 22/06/2023 | 5.25p | 5.25p | 5.06p | 5.25p | 70628 |
| 21/06/2023 | 5.25p | 5.41p | 5.25p | 5.25p | 139810 |
| 20/06/2023 | 5.25p | 5.93p | 5.00p | 5.25p | 817524 |
| 19/06/2023 | 5.10p | 5.40p | 5.00p | 5.25p | 437729 |
| 16/06/2023 | 5.10p | 5.16p | 4.95p | 5.10p | 369405 |
| 15/06/2023 | 5.50p | 5.50p | 5.00p | 5.10p | 659673 |
| 14/06/2023 | 5.50p | 6.00p | 5.25p | 5.50p | 36335 |
| 13/06/2023 | 5.50p | 5.88p | 5.11p | 5.50p | 181563 |
| 12/06/2023 | 5.25p | 6.00p | 5.08p | 5.50p | 196747 |
| 09/06/2023 | 5.25p | 5.58p | 5.10p | 5.25p | 298336 |
| 08/06/2023 | 5.40p | 5.80p | 5.06p | 5.25p | 109851 |
| 07/06/2023 | 5.25p | 5.80p | 5.15p | 5.40p | 111059 |
| 06/06/2023 | 5.65p | 5.78p | 5.02p | 5.40p | 315421 |
| 05/06/2023 | 6.05p | 6.05p | 5.56p | 5.65p | 221231 |
| 02/06/2023 | 6.05p | 6.05p | 6.00p | 6.05p | 3354 |
| 01/06/2023 | 6.10p | 6.10p | 6.00p | 6.05p | 46893 |
| 31/05/2023 | 6.25p | 6.50p | 5.90p | 6.10p | 188937 |
| 30/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 212426 |
| 26/05/2023 | 6.00p | 6.50p | 5.99p | 6.25p | 262546 |
| 25/05/2023 | 6.05p | 6.30p | 5.70p | 6.00p | 99654 |
| 24/05/2023 | 5.85p | 6.30p | 5.80p | 6.00p | 170657 |
| 23/05/2023 | 5.75p | 5.98p | 5.70p | 5.85p | 68885 |
| 22/05/2023 | 5.45p | 6.10p | 5.45p | 5.75p | 707010 |
| 19/05/2023 | 5.20p | 5.80p | 5.10p | 5.45p | 134199 |
| 18/05/2023 | 5.25p | 5.25p | 5.05p | 5.20p | 272421 |
| 17/05/2023 | 5.25p | 5.30p | 5.20p | 5.25p | 20557 |
| 16/05/2023 | 5.25p | 5.29p | 5.19p | 5.25p | 178261 |
| 15/05/2023 | 5.50p | 5.50p | 5.20p | 5.25p | 291311 |
| 12/05/2023 | 5.50p | 5.50p | 5.30p | 5.50p | 31481 |
| 11/05/2023 | 5.50p | 5.70p | 5.30p | 5.50p | 15255 |
| 10/05/2023 | 5.50p | 5.70p | 5.30p | 5.50p | 131469 |
| 09/05/2023 | 5.50p | 5.65p | 5.30p | 5.50p | 29346 |
| 05/05/2023 | 5.75p | 5.75p | 5.30p | 5.50p | 243718 |
| 04/05/2023 | 6.05p | 6.30p | 5.56p | 5.75p | 426645 |
| 03/05/2023 | 6.05p | 6.30p | 5.83p | 6.05p | 175732 |
| 02/05/2023 | 6.40p | 6.68p | 5.73p | 6.05p | 812904 |
| 28/04/2023 | 6.35p | 7.30p | 6.00p | 6.40p | 3061714 |
| 27/04/2023 | 5.25p | 6.70p | 5.05p | 6.35p | 2171251 |
| 26/04/2023 | 5.25p | 5.33p | 5.10p | 5.25p | 160512 |
| 25/04/2023 | 5.25p | 5.50p | 5.12p | 5.25p | 131419 |
| 24/04/2023 | 5.25p | 5.43p | 5.00p | 5.25p | 255507 |
| 21/04/2023 | 5.50p | 5.78p | 5.00p | 5.25p | 603706 |
| 20/04/2023 | 5.75p | 5.95p | 5.00p | 5.50p | 269885 |
| 19/04/2023 | 5.50p | 6.00p | 5.50p | 5.75p | 525263 |
| 18/04/2023 | 5.75p | 6.40p | 5.00p | 5.50p | 3560090 |
| 17/04/2023 | 6.50p | 7.00p | 6.30p | 6.50p | 175513 |
| 14/04/2023 | 6.50p | 6.85p | 6.00p | 6.50p | 81617 |
| 13/04/2023 | 6.50p | 6.90p | 6.00p | 6.50p | 106142 |
| 12/04/2023 | 6.50p | 6.80p | 6.16p | 6.50p | 215952 |
| 11/04/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 97605 |
| 06/04/2023 | 6.50p | 6.60p | 6.00p | 6.50p | 212026 |
| 05/04/2023 | 6.25p | 6.72p | 6.00p | 6.50p | 260067 |
| 04/04/2023 | 6.50p | 6.69p | 6.13p | 6.25p | 324710 |
| 03/04/2023 | 6.50p | 7.00p | 6.16p | 6.50p | 109506 |
| 31/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 465644 |
| 30/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 157062 |
| 29/03/2023 | 6.75p | 6.75p | 6.00p | 6.50p | 405033 |
| 28/03/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 33111 |
| 27/03/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 6137 |
| 24/03/2023 | 6.75p | 7.00p | 6.35p | 6.75p | 637569 |
| 23/03/2023 | 6.75p | 6.90p | 6.75p | 6.75p | 149455 |
| 22/03/2023 | 7.15p | 7.18p | 6.55p | 6.75p | 584719 |
| 21/03/2023 | 7.15p | 7.19p | 7.05p | 7.15p | 38739 |
| 20/03/2023 | 7.25p | 7.25p | 6.53p | 7.15p | 481894 |
| 17/03/2023 | 7.25p | 7.30p | 7.05p | 7.25p | 125227 |
| 16/03/2023 | 6.90p | 7.50p | 6.80p | 7.25p | 538596 |
| 15/03/2023 | 7.13p | 7.25p | 6.90p | 6.90p | 110859 |
| 14/03/2023 | 7.13p | 7.16p | 7.01p | 7.13p | 82496 |
| 13/03/2023 | 7.25p | 7.25p | 7.00p | 7.13p | 165281 |
| 10/03/2023 | 7.75p | 7.75p | 7.08p | 7.25p | 286691 |
| 09/03/2023 | 8.13p | 8.13p | 7.50p | 7.75p | 582521 |
| 08/03/2023 | 8.25p | 8.25p | 8.00p | 8.13p | 48834 |
| 07/03/2023 | 8.25p | 8.50p | 8.05p | 8.25p | 138536 |
| 06/03/2023 | 8.63p | 8.69p | 8.00p | 8.25p | 560025 |
| 03/03/2023 | 8.63p | 9.00p | 8.25p | 8.63p | 84861 |
| 02/03/2023 | 8.63p | 9.00p | 8.28p | 8.63p | 351126 |
| 01/03/2023 | 8.63p | 9.00p | 8.25p | 8.63p | 78422 |
| 28/02/2023 | 8.63p | 8.63p | 8.25p | 8.63p | 458 |
| 27/02/2023 | 8.75p | 9.00p | 8.26p | 8.63p | 74726 |
| 24/02/2023 | 8.63p | 9.00p | 8.50p | 8.75p | 248340 |
| 23/02/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 119093 |
| 22/02/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 12500 |
| 21/02/2023 | 8.38p | 9.00p | 8.38p | 8.75p | 501911 |
| 20/02/2023 | 8.38p | 8.75p | 8.25p | 8.38p | 203795 |
| 17/02/2023 | 8.75p | 9.50p | 8.30p | 9.50p | 630591 |
| 16/02/2023 | 8.75p | 9.00p | 8.75p | 8.75p | 112554 |
| 15/02/2023 | 9.35p | 9.65p | 8.50p | 8.75p | 401502 |
| 14/02/2023 | 8.13p | 10.00p | 8.00p | 9.35p | 2054033 |
| 13/02/2023 | 8.38p | 8.38p | 8.00p | 8.00p | 156122 |
| 10/02/2023 | 8.75p | 9.00p | 8.17p | 8.38p | 146926 |
| 09/02/2023 | 8.40p | 9.00p | 8.01p | 8.75p | 612862 |
| 08/02/2023 | 8.75p | 9.25p | 8.30p | 8.30p | 1055740 |
| 07/02/2023 | 8.65p | 9.00p | 8.50p | 8.75p | 253531 |
| 06/02/2023 | 8.75p | 9.00p | 8.55p | 8.65p | 438602 |
| 03/02/2023 | 8.25p | 9.50p | 8.25p | 9.50p | 1219308 |
| 02/02/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 586225 |
| 01/02/2023 | 7.35p | 8.60p | 7.20p | 8.25p | 2012495 |
| 31/01/2023 | 7.30p | 7.47p | 7.00p | 7.35p | 325990 |
| 30/01/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 205895 |
| 27/01/2023 | 7.45p | 7.70p | 7.05p | 7.35p | 529821 |
| 26/01/2023 | 7.35p | 7.70p | 7.23p | 7.45p | 507538 |
| 25/01/2023 | 7.60p | 8.00p | 7.20p | 7.35p | 681037 |
| 24/01/2023 | 7.85p | 8.50p | 7.21p | 7.60p | 1438315 |
| 23/01/2023 | 7.25p | 7.90p | 7.12p | 7.65p | 320556 |
| 20/01/2023 | 7.05p | 7.25p | 7.00p | 7.25p | 501508 |
| 19/01/2023 | 7.40p | 7.40p | 7.00p | 7.00p | 423738 |
| 18/01/2023 | 7.35p | 7.50p | 7.28p | 7.40p | 786878 |
| 17/01/2023 | 7.75p | 7.80p | 7.13p | 7.35p | 700485 |
| 16/01/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 304079 |
| 13/01/2023 | 7.90p | 8.00p | 7.75p | 7.75p | 339843 |
| 12/01/2023 | 8.15p | 8.43p | 7.80p | 7.90p | 905053 |
| 11/01/2023 | 8.55p | 8.79p | 8.16p | 8.50p | 269898 |
| 10/01/2023 | 9.15p | 9.17p | 8.50p | 8.55p | 1284746 |
| 09/01/2023 | 8.75p | 9.30p | 8.75p | 9.15p | 781233 |
| 06/01/2023 | 8.70p | 9.20p | 8.50p | 8.75p | 1377098 |
| 05/01/2023 | 8.75p | 9.00p | 8.43p | 8.70p | 375799 |
| 04/01/2023 | 8.75p | 9.00p | 8.43p | 8.75p | 570971 |
| 03/01/2023 | 8.90p | 9.30p | 8.50p | 8.75p | 302509 |
| 30/12/2022 | 9.15p | 9.40p | 8.45p | 8.90p | 372689 |
| 29/12/2022 | 8.95p | 9.30p | 8.80p | 9.15p | 647549 |
| 28/12/2022 | 8.25p | 9.30p | 8.25p | 8.95p | 731553 |
| 23/12/2022 | 7.75p | 8.63p | 7.75p | 8.25p | 273685 |
| 22/12/2022 | 7.13p | 8.00p | 7.13p | 7.75p | 376550 |
| 21/12/2022 | 7.25p | 7.50p | 6.80p | 7.13p | 290043 |
| 20/12/2022 | 7.60p | 7.60p | 6.97p | 7.25p | 159002 |
| 19/12/2022 | 7.98p | 7.98p | 7.50p | 7.60p | 480893 |
| 16/12/2022 | 8.25p | 8.50p | 7.75p | 7.98p | 615829 |
| 15/12/2022 | 8.65p | 9.18p | 8.06p | 8.25p | 1228266 |
| 14/12/2022 | 8.40p | 8.80p | 8.21p | 8.65p | 365196 |
| 13/12/2022 | 8.65p | 8.65p | 7.88p | 8.40p | 696647 |
| 12/12/2022 | 8.15p | 8.80p | 8.00p | 8.80p | 1100582 |
| 09/12/2022 | 7.30p | 8.50p | 7.20p | 8.15p | 2501383 |
| 08/12/2022 | 7.40p | 7.50p | 6.78p | 7.30p | 1189495 |
| 07/12/2022 | 6.35p | 7.50p | 6.26p | 7.50p | 1807668 |
| 06/12/2022 | 6.25p | 6.50p | 6.19p | 6.25p | 344763 |
| 05/12/2022 | 6.25p | 6.45p | 6.05p | 6.20p | 151263 |
| 02/12/2022 | 6.25p | 6.50p | 6.13p | 6.25p | 107020 |
| 01/12/2022 | 6.25p | 6.40p | 6.00p | 6.25p | 331615 |
| 30/11/2022 | 6.40p | 6.50p | 6.10p | 6.25p | 240016 |
| 29/11/2022 | 6.50p | 6.50p | 6.29p | 6.40p | 319248 |
| 28/11/2022 | 6.65p | 6.68p | 6.38p | 6.50p | 213450 |
| 25/11/2022 | 6.65p | 6.80p | 6.50p | 6.65p | 442370 |
| 24/11/2022 | 6.80p | 6.80p | 6.50p | 6.65p | 355071 |
| 23/11/2022 | 6.80p | 7.00p | 6.66p | 6.80p | 323472 |
| 22/11/2022 | 6.80p | 6.88p | 6.60p | 6.80p | 243869 |
| 21/11/2022 | 6.80p | 6.88p | 6.65p | 6.80p | 583686 |
| 18/11/2022 | 6.80p | 7.00p | 6.55p | 6.80p | 411878 |
| 17/11/2022 | 6.85p | 6.94p | 6.68p | 6.80p | 184819 |
| 16/11/2022 | 6.90p | 7.00p | 6.70p | 6.85p | 332108 |
| 15/11/2022 | 7.15p | 7.25p | 6.80p | 6.90p | 623298 |
| 14/11/2022 | 7.20p | 7.30p | 7.05p | 7.15p | 123048 |
| 11/11/2022 | 7.25p | 7.30p | 7.10p | 7.20p | 1580318 |
| 10/11/2022 | 7.25p | 7.27p | 7.20p | 7.25p | 646465 |
| 09/11/2022 | 7.25p | 7.28p | 7.21p | 7.25p | 44244 |
| 08/11/2022 | 7.15p | 7.30p | 7.10p | 7.25p | 752013 |
| 07/11/2022 | 7.40p | 7.48p | 7.00p | 7.15p | 797740 |
| 04/11/2022 | 6.50p | 7.60p | 6.30p | 7.45p | 737344 |
| 03/11/2022 | 6.25p | 6.60p | 6.18p | 6.50p | 788512 |
| 02/11/2022 | 6.00p | 6.50p | 5.91p | 6.25p | 813865 |
| 01/11/2022 | 6.25p | 6.25p | 5.91p | 6.00p | 998503 |
| 31/10/2022 | 6.45p | 6.70p | 6.12p | 6.25p | 919679 |
| 28/10/2022 | 6.20p | 6.45p | 6.12p | 6.45p | 337966 |
| 27/10/2022 | 6.25p | 6.68p | 6.11p | 6.20p | 562707 |
| 26/10/2022 | 6.80p | 7.00p | 6.19p | 6.50p | 856261 |
| 25/10/2022 | 5.95p | 7.20p | 5.91p | 6.80p | 4337658 |
| 24/10/2022 | 6.05p | 6.06p | 5.80p | 5.95p | 312923 |
| 21/10/2022 | 6.10p | 6.20p | 5.97p | 6.00p | 181837 |
| 20/10/2022 | 6.10p | 6.18p | 6.00p | 6.10p | 187990 |
| 19/10/2022 | 6.30p | 6.44p | 5.94p | 6.10p | 920661 |
| 18/10/2022 | 6.70p | 6.90p | 6.26p | 6.30p | 718289 |
| 17/10/2022 | 6.75p | 6.90p | 6.55p | 6.70p | 267576 |
*Close Price adjusted for both dividends and splits