UK markets closed

Harvest Minerals Limited (HMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.85000.0000 (0.00%)
At close: 02:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.85002.00001.70001.85001.850051,061
25 Apr 20241.85002.00001.70001.85001.850029,394
24 Apr 20241.85001.97001.85001.85001.8500365,482
23 Apr 20241.85002.10001.70001.85001.8500276,610
22 Apr 20242.00002.10001.60001.85001.8500839,945
19 Apr 20242.00002.20001.80002.00002.00009,983
18 Apr 20242.00002.08001.90002.00002.0000137,405
17 Apr 20242.00002.20001.80002.00002.000091,889
16 Apr 20242.05002.08001.80002.00002.00001,046,714
15 Apr 20241.80002.20001.80002.05002.0500744,779
12 Apr 20242.05002.30001.62901.80001.80002,287,507
11 Apr 20241.95002.30001.60002.05002.05002,546,738
10 Apr 20241.25003.40001.38002.10002.100013,086,983
09 Apr 20241.25001.39401.12701.25001.2500246,270
08 Apr 20241.35001.40001.10001.25001.2500465,239
05 Apr 20241.35001.40001.30001.35001.350018,439
04 Apr 20241.50001.40001.30001.35001.3500597,772
03 Apr 20241.50001.44601.40001.50001.5000126,586
02 Apr 20241.47501.60001.40001.50001.500085,089
28 Mar 20241.47501.55001.40001.47501.475085,044
27 Mar 20241.47501.55001.54001.47501.4750150,372
26 Mar 20241.47501.55001.42201.47501.47505,382
25 Mar 20241.52501.60001.47201.47501.4750319,743
22 Mar 20241.52501.65001.45001.52501.5250176,887
21 Mar 20241.50001.60001.40001.52501.5250308,901
20 Mar 20241.50001.60001.40001.50001.5000116,683
19 Mar 20241.50001.60001.45001.50001.500074,970
18 Mar 20241.65001.80001.42001.57001.57002,274,865
15 Mar 20241.60001.80001.50001.65001.6500287,525
14 Mar 20241.60001.64001.52001.60001.6000122,249
13 Mar 20241.60001.73501.50001.60001.6000450,542
12 Mar 20241.60001.73501.50001.73501.7350460,847
11 Mar 20241.40001.70001.30001.60001.6000862,331
08 Mar 20241.15001.50001.10001.35001.3500843,164
07 Mar 20241.15001.30001.00001.15001.150055,973
06 Mar 20241.15001.17701.12001.15001.150035,715
05 Mar 20241.15001.30001.00001.15001.1500124,687
04 Mar 20241.15001.29001.29001.15001.150025,430
01 Mar 20241.15001.28001.15001.15001.1500120,195
29 Feb 20241.15001.29001.29001.15001.1500155
28 Feb 20241.20001.30001.00001.15001.1500261,316
27 Feb 20241.20001.29001.10001.20001.2000158,132
26 Feb 20241.15001.30001.21001.20001.20001,012,529
23 Feb 20241.15001.25001.20001.20001.2000136,784
22 Feb 20241.15001.23801.12601.15001.1500219,434
21 Feb 20241.00001.27001.00001.15001.15003,459,019
20 Feb 20240.90001.00000.82001.00001.0000250,163
19 Feb 20240.90000.98000.94000.90000.9000174,818
16 Feb 20241.00001.10000.80000.90000.90001,611,352
15 Feb 20240.85001.06000.75001.00001.00001,876,608
14 Feb 20240.85000.87700.80000.85000.850012,046
13 Feb 20240.85000.87700.80000.85000.85008,820
12 Feb 20240.85000.87700.87400.85000.85009,592
09 Feb 20240.85000.90000.80000.90000.9000120,004
08 Feb 20240.85000.90000.80000.85000.8500659,915
07 Feb 20240.85000.86700.83500.85000.8500100,906
06 Feb 20240.85000.90000.75000.85000.8500628,341
05 Feb 20241.00001.10000.81500.85000.85001,109,539
02 Feb 20241.00001.10000.92001.00001.0000221,027
01 Feb 20240.97501.10000.92501.00001.0000578,039
31 Jan 20241.15001.10000.90001.00001.0000722,774
30 Jan 20241.15001.20001.10001.15001.1500609,879
29 Jan 20241.25001.30001.11001.15001.1500142,758
26 Jan 20241.25001.27801.20001.22501.2250205,043
25 Jan 20241.25001.30001.15001.22501.2250211,675
24 Jan 20241.25001.30001.20001.22501.225055,552
23 Jan 20241.32501.40001.15001.22501.22502,674,658
22 Jan 20241.10001.33001.00001.32501.32501,856,133
19 Jan 20241.05001.10001.00001.05001.0500145,331
18 Jan 20240.87501.10000.85001.05001.0500945,218
17 Jan 20240.87500.86000.83000.87500.875031,200
16 Jan 20240.77500.95000.82500.87500.8750798,545
15 Jan 20240.82500.90000.78800.77500.7750231,993
12 Jan 20240.82500.88900.78800.82500.8250109,000
11 Jan 20240.82500.90000.75000.82500.8250404,694
10 Jan 20240.82500.78000.78000.82500.82502,476
09 Jan 20240.82500.89000.78000.82500.8250269,140
08 Jan 20240.82500.90000.80100.82500.82501,752,982
05 Jan 20240.78500.84000.77000.82500.82501,162,662
04 Jan 20240.78500.78200.77100.78500.7850470,000
03 Jan 20240.77500.80000.77000.78500.7850459,517
02 Jan 20240.75000.80000.75000.77500.7750262,680
29 Dec 20230.75000.77000.77000.75000.7500226,651
28 Dec 20230.75000.80000.70000.75000.7500587,474
27 Dec 20230.71000.80000.70000.75000.75001,493,225
22 Dec 20230.71000.70800.70000.71000.7100330,477
21 Dec 20230.71000.72000.70000.71000.71006,125
20 Dec 20230.71000.70800.70800.71000.710049,665
19 Dec 20230.71000.72000.70000.71000.710016,487
18 Dec 20230.71000.70000.69400.71000.710054,539
15 Dec 20230.71000.72000.72000.71000.7100170,871
14 Dec 20230.77500.77800.70000.71000.7100576,070
13 Dec 20230.71000.77000.70000.77500.7750555,999
12 Dec 20230.71000.71900.60700.71000.71001,738,803
11 Dec 20230.90000.90000.70000.71000.71001,647,757
08 Dec 20230.90000.85000.85000.90000.90004,579
07 Dec 20230.92500.95000.90000.90000.9000113,242
06 Dec 20230.92500.95000.91000.92500.92505,892
05 Dec 20230.97500.95000.90000.92500.925031,050
04 Dec 20230.97500.96800.96800.97500.975050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...