Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Harvest Minerals Limited (HMI.L)

0.2250
0.0000
(0.00%)
At close: April 25 at 3:18:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.22500.24700.21300.22500.2250440,882
Apr 24, 20250.30000.30000.21300.22500.22503,260,026
Apr 23, 20250.32500.35000.30000.30000.3000810,885
Apr 22, 20250.32500.35000.30000.32500.3250640,013
Apr 17, 20250.32500.32500.30000.32500.32501,464,475
Apr 16, 20250.32500.32500.32500.32500.3250-
Apr 15, 20250.32500.35000.30000.32500.3250776,617
Apr 14, 20250.32500.34900.30500.32500.3250268,613
Apr 11, 20250.32500.35000.30000.32500.3250286,019
Apr 10, 20250.32500.35000.30000.32500.32508,614
Apr 9, 20250.32500.30300.30300.32500.325038,314
Apr 8, 20250.32500.35000.30000.32500.325054,078
Apr 7, 20250.37500.35000.30000.32500.32502,153,203
Apr 4, 20250.37500.40000.35000.37500.37501,085,957
Apr 3, 20250.37500.40000.35000.37500.3750109,906
Apr 2, 20250.37500.36300.35100.37500.3750251,639
Apr 1, 20250.37500.39500.39300.37500.3750255,799
Mar 31, 20250.37500.39500.32500.37500.3750411,008
Mar 28, 20250.32500.40000.30000.37500.37501,917,666
Mar 27, 20250.37500.40000.32100.32500.32501,413,154
Mar 26, 20250.37500.38000.35800.37500.3750189,685
Mar 25, 20250.37500.40000.35000.37500.3750304,387
Mar 24, 20250.40000.40000.36600.40000.4000227,681
Mar 21, 20250.40000.45000.35000.40000.4000158,813
Mar 20, 20250.40000.45000.36600.45000.4500387,001
Mar 19, 20250.40000.45000.35000.40000.400068,909
Mar 18, 20250.40000.45000.35000.40000.40001,344,987
Mar 17, 20250.55000.50000.35100.40000.40005,081,192
Mar 14, 20250.60000.59900.56000.60000.600016,016
Mar 13, 20250.60000.65000.55000.60000.60001,467
Mar 12, 20250.60000.60000.60000.60000.6000-
Mar 11, 20250.60000.59900.56100.60000.6000215,000
Mar 10, 20250.60000.61000.56100.60000.6000420,206
Mar 7, 20250.60000.63000.56100.60000.60003,204
Mar 6, 20250.60000.56100.55000.60000.6000424,042
Mar 5, 20250.57500.60000.55000.60000.6000505,615
Mar 4, 20250.57500.59000.57000.57500.575055,018
Mar 3, 20250.57500.60000.55000.57500.5750854,568
Feb 28, 20250.57500.55500.55500.57500.575010,000
Feb 27, 20250.57500.60000.55000.57500.575057,063
Feb 26, 20250.57500.58500.55100.57500.575018,742
Feb 25, 20250.57500.59500.55000.57500.5750403,255
Feb 24, 20250.62500.65000.55000.57500.57501,242,364
Feb 21, 20250.62500.63000.60100.62500.625015,922
Feb 20, 20250.62500.63900.60100.62500.625053,643
Feb 19, 20250.62500.64500.60100.62500.6250102,605
Feb 18, 20250.62500.65000.60000.62500.625032,531
Feb 17, 20250.62500.64500.60800.62500.6250206,099
Feb 14, 20250.62500.65000.60000.62500.6250251,026
Feb 13, 20250.62500.65000.60000.62500.625088,060
Feb 12, 20250.62500.60600.60600.62500.625088,914
Feb 11, 20250.62500.65000.60000.62500.6250782,980
Feb 10, 20250.62500.63900.60100.62500.6250288,181
Feb 7, 20250.60000.65000.55000.62500.62502,264,322
Feb 6, 20250.60000.65000.55000.60000.6000179,871
Feb 5, 20250.60000.64000.63000.60000.600025,251
Feb 4, 20250.60000.61500.55300.60000.6000486,659
Feb 3, 20250.60000.64400.61500.60000.60001,538
Jan 31, 20250.57500.65000.55000.60000.6000506,071
Jan 30, 20250.57500.65000.55000.57500.57501,017,439
Jan 29, 20250.57500.59000.55100.57500.5750629,495
Jan 28, 20250.57500.59900.55500.57500.5750220,689
Jan 27, 20250.57500.59500.59500.57500.5750100,000
Jan 24, 20250.60000.65000.55000.57500.5750207,525
Jan 23, 20250.60000.65000.55000.60000.6000361,051
Jan 22, 20250.60000.64700.58200.60000.6000197,943
Jan 21, 20250.60000.64700.56800.60000.600049,840
Jan 20, 20250.60000.60000.60000.60000.6000-
Jan 17, 20250.60000.62000.56700.60000.6000101,602
Jan 16, 20250.60000.65000.55000.60000.60004,018
Jan 15, 20250.60000.65000.55000.60000.6000168,722
Jan 14, 20250.60000.64700.56000.60000.600079,896
Jan 13, 20250.60000.65000.63000.60000.600030,665
Jan 10, 20250.52500.65000.49000.60000.60001,466,456
Jan 9, 20250.52500.57000.56500.52500.5250137,051
Jan 8, 20250.52500.52500.52500.52500.5250-
Jan 7, 20250.47500.55000.49500.52500.5250539,158
Jan 6, 20250.47500.50000.47500.47500.4750954,551
Jan 3, 20250.47500.50000.46700.47500.4750302,435
Jan 2, 20250.47500.50000.45000.47500.47504,207,761
Dec 31, 20240.50000.50000.45000.47500.4750548,518
Dec 30, 20240.55000.60000.45000.50000.5000576,557
Dec 27, 20240.55000.55000.55000.55000.5500-
Dec 24, 20240.55000.60000.50000.55000.550010,365
Dec 23, 20240.55000.57600.50500.55000.5500167,072
Dec 20, 20240.55000.60000.50000.55000.550053,451
Dec 19, 20240.55000.60000.50000.55000.5500122,717
Dec 18, 20240.55000.57700.51100.55000.5500147,336
Dec 17, 20240.55000.59500.57900.55000.55008,934
Dec 16, 20240.55000.60000.50500.55000.5500141,714
Dec 13, 20240.55000.60000.50000.55000.5500254,563
Dec 12, 20240.55000.60000.50000.55000.550013,749
Dec 11, 20240.55000.59500.57400.55000.550039,636
Dec 10, 20240.55000.56900.50800.55000.550012,214
Dec 9, 20240.55000.56900.55900.55000.550066,188
Dec 6, 20240.55000.55900.55900.55000.55003,765
Dec 5, 20240.55000.59500.50500.55000.550035,424
Dec 4, 20240.55000.55000.55000.55000.5500214,017
Dec 3, 20240.55000.51000.51000.55000.550088,124
Dec 2, 20240.55000.60000.60000.55000.55004,399
Nov 29, 20240.55000.60000.50000.55000.5500489,333
Nov 28, 20240.55000.56700.50500.55000.5500225,579
Nov 27, 20240.55000.60000.50000.55000.5500427,525
Nov 26, 20240.55000.57800.50500.55000.550091,505
Nov 25, 20240.55000.55800.50000.55000.5500168,769
Nov 22, 20240.55000.60000.60000.55000.5500337
Nov 21, 20240.55000.60000.50000.55000.5500129,251
Nov 20, 20240.57500.60000.50000.55000.5500134,966
Nov 19, 20240.57500.59000.59000.57500.5750100,000
Nov 18, 20240.57500.60000.50500.57500.575099,596
Nov 15, 20240.57500.65000.50000.57500.575066,922
Nov 14, 20240.57500.65000.50000.57500.575022,660
Nov 13, 20240.57500.64600.60000.57500.575031,547
Nov 12, 20240.57500.63800.50500.57500.5750290,621
Nov 11, 20240.52500.64600.50000.57500.57501,151,253
Nov 8, 20240.52500.46100.45300.52500.5250159,826
Nov 7, 20240.52500.54500.45000.52500.5250236,422
Nov 6, 20240.52500.46100.46000.52500.525090,144
Nov 5, 20240.52500.55100.45000.52500.5250791,879
Nov 4, 20240.52500.60000.45000.52500.525070,000
Nov 1, 20240.47500.55000.45000.52500.525030,231
Oct 31, 20240.45000.55000.40000.47500.47505,452,594
Oct 30, 20240.52500.55000.49800.45000.4500503,473
Oct 29, 20240.57500.60000.50000.52500.5250369,094
Oct 28, 20240.70000.70000.50000.61200.61202,807,808
Oct 25, 20240.70000.61300.61300.70000.700029,679
Oct 24, 20240.72500.65000.65000.72500.725041,922
Oct 23, 20240.80000.80000.66700.72500.7250398,927
Oct 22, 20240.80000.90000.70000.80000.80008,158,747
Oct 21, 20240.80000.78800.70000.80000.8000534,290
Oct 18, 20240.80000.70000.70000.80000.80001,017
Oct 17, 20240.80000.70000.70000.80000.8000450,000
Oct 16, 20240.77500.90000.70000.80000.8000271,107
Oct 15, 20240.77500.79900.79900.77500.775020,000
Oct 14, 20240.77500.89000.66600.77500.775013,136
Oct 11, 20240.77500.79900.66600.77500.7750173,690
Oct 10, 20240.80000.70500.70000.77500.775076,637
Oct 9, 20240.80000.90000.70000.80000.8000150,264
Oct 8, 20240.80000.80000.80000.80000.800033,700
Oct 7, 20240.80000.90000.70000.80000.80007,511
Oct 4, 20240.80000.90000.70000.80000.800057,597
Oct 3, 20240.80000.90000.70000.80000.800061,301
Oct 2, 20240.80000.82200.82200.80000.800025,000
Oct 1, 20240.80000.90000.70000.80000.80001,263,081
Sep 30, 20241.05001.10000.67700.70000.70001,534,914
Sep 27, 20241.05001.00001.00001.05001.05009,467
Sep 26, 20241.05001.10001.00001.05001.05009,778
Sep 25, 20241.05001.03700.95001.05001.0500160,983
Sep 24, 20241.05001.10001.00001.05001.050081,587
Sep 23, 20241.05001.00001.00001.05001.0500333
Sep 20, 20241.05001.10001.00001.05001.050010,579
Sep 19, 20241.05001.10001.00001.05001.050024,782
Sep 18, 20241.05001.00001.00001.05001.05006,157
Sep 17, 20241.05001.08001.00001.05001.050078,960
Sep 16, 20241.02501.05001.00001.05001.0500266,084
Sep 13, 20241.02501.05001.00001.02501.025012,858
Sep 12, 20241.02501.05001.00001.02501.0250311
Sep 11, 20241.02501.00001.00001.02501.025026,448
Sep 10, 20241.02501.05001.00001.02501.025023,559
Sep 9, 20241.02501.00001.00001.02501.025037,882
Sep 6, 20241.02501.02501.02501.02501.0250-
Sep 5, 20241.02501.02501.02501.02501.0250-
Sep 4, 20241.02501.05001.00001.02501.0250314,793
Sep 3, 20241.02501.05001.00001.02501.025092,617
Sep 2, 20240.95001.04900.90001.02501.0250819,973
Aug 30, 20240.95001.00000.90000.95000.9500479,155
Aug 29, 20240.95000.91000.91000.95000.9500153,662
Aug 28, 20240.89001.00000.88000.95000.95001,349,145
Aug 27, 20240.97500.98000.90000.89000.8900729,602
Aug 23, 20240.97500.98500.95000.97500.975059,335
Aug 22, 20240.97500.99000.95000.97500.9750165
Aug 21, 20241.02501.05000.95000.97500.9750474,177
Aug 20, 20241.02501.03001.00001.02501.025055,767
Aug 19, 20241.02500.96600.96601.02501.025035,869
Aug 16, 20241.02501.03001.03001.02501.0250970
Aug 15, 20241.02501.05001.00001.02501.0250277,602
Aug 14, 20241.02501.03001.00001.02501.02508,174
Aug 13, 20241.07501.10001.00001.02501.0250251,725
Aug 12, 20241.07501.05501.05001.07501.0750150,710
Aug 9, 20241.07501.07501.07501.07501.0750-
Aug 8, 20241.07501.10001.05001.07501.075039,916
Aug 7, 20241.07501.07501.07501.07501.0750-
Aug 6, 20241.07501.05001.05001.07501.075050,000
Aug 5, 20241.07501.09901.05001.07501.07501,063,365
Aug 2, 20241.07501.06801.05101.07501.0750208,087
Aug 1, 20241.07501.10001.05001.07501.0750301,859
Jul 31, 20241.07501.06701.06701.07501.075020,000
Jul 30, 20241.07501.06801.05001.07501.0750200,936
Jul 29, 20241.10001.11501.05001.07501.0750713,932
Jul 26, 20241.10001.10001.05001.10001.1000151,237
Jul 25, 20241.10001.15001.05001.10001.1000400,852
Jul 24, 20241.10001.10001.05001.10001.100079,239
Jul 23, 20241.12501.12001.05001.10001.1000470,750
Jul 22, 20241.12501.15001.05001.10001.100044,454
Jul 19, 20241.10001.20001.05001.12501.1250115,466
Jul 18, 20241.05001.18001.05601.12501.1250543,693
Jul 17, 20241.27501.35001.10001.05001.0500487,077
Jul 16, 20241.25001.35001.16701.27501.27501,248,116
Jul 15, 20241.15001.15001.12201.15001.1500593,369
Jul 12, 20241.12501.20001.10001.15001.1500237,411
Jul 11, 20241.22501.20001.10001.12501.1250115,897
Jul 10, 20241.20001.25001.20001.22501.2250871,504
Jul 9, 20241.17501.25001.15001.20001.2000285,725
Jul 8, 20241.07501.18901.05001.17501.17501,200,569
Jul 5, 20241.15001.15001.09001.07501.07505,924,796
Jul 4, 20241.22501.30001.10001.15001.15001,429,000
Jul 3, 20241.07501.30001.05001.22501.22503,932,925
Jul 2, 20241.20001.29001.00001.07501.07508,891,804
Jul 1, 20242.05002.00002.00002.05002.050069,023
Jun 28, 20242.05002.04001.97202.05002.0500301,713
Jun 27, 20242.05002.10002.00002.05002.0500336,225
Jun 26, 20242.10002.40001.83002.05002.05002,488,006
Jun 25, 20241.90002.10001.80002.10002.1000486,737
Jun 24, 20241.90002.00001.80001.90001.90003,286
Jun 21, 20241.90001.93601.92001.90001.9000114,823
Jun 20, 20241.90002.00001.80001.90001.900010,015
Jun 19, 20241.90001.94601.80001.90001.900025,256
Jun 18, 20241.90002.00001.80001.90001.9000115,367
Jun 17, 20241.90001.92701.80001.90001.900053,921
Jun 14, 20242.00002.00001.80001.90001.9000304,178
Jun 13, 20242.00002.20001.80002.00002.000044,557
Jun 12, 20242.00002.20001.96802.00002.000099,041
Jun 11, 20242.00001.98001.98002.00002.000050,985
Jun 10, 20242.00001.97501.97502.00002.00002,000
Jun 7, 20242.00002.20001.80002.00002.0000293,653
Jun 6, 20242.15002.25201.95102.00002.0000305,161
Jun 5, 20242.15002.25202.00002.15002.150036,721
Jun 4, 20242.15002.30002.00002.15002.1500213,962
Jun 3, 20242.15002.30002.00002.15002.150089,445
May 31, 20242.20002.40002.00002.15002.150050,496
May 30, 20242.20002.40002.13202.20002.2000129,194
May 29, 20242.20002.40002.13002.20002.2000104,310
May 28, 20242.10002.30002.00002.20002.2000161,326
May 24, 20242.30002.40002.02902.10002.1000373,911
May 23, 20242.30002.40002.20002.30002.300095,114
May 22, 20242.27502.40002.10002.30002.3000359,660
May 21, 20241.85002.50001.70002.27502.27501,794,551
May 20, 20241.90002.10001.70001.85001.8500125,381
May 17, 20241.90002.10001.70001.90001.900046,986
May 16, 20242.00002.10001.90001.90001.9000263,986
May 15, 20241.90002.10001.70002.00002.0000812,742
May 14, 20241.90002.05001.79201.90001.900081,627
May 13, 20242.10002.20001.90001.90001.9000391,110
May 10, 20242.10002.20002.00002.10002.1000160,271
May 9, 20242.05002.18002.02002.10002.1000267,969
May 8, 20242.00002.10001.90002.05002.0500215,491
May 7, 20242.00002.07501.92202.00002.0000124,033
May 3, 20242.05002.17001.90002.00002.0000290,375
May 2, 20242.00002.27501.90002.00002.00001,989,133
May 1, 20242.00002.10001.90002.00002.000070,002
Apr 30, 20242.05002.20001.90002.00002.0000479,019
Apr 29, 20241.85002.20001.75002.05002.0500851,030
Apr 26, 20241.85002.00001.70001.85001.850051,061
Apr 25, 20241.85002.00001.70001.85001.850029,394