Harvest Minerals Limited Historical Data - HMI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Harvest Minerals Limited (HMI)
Harvest Minerals Limited (HMI) Historical

Harvest Minerals Limited (HMI)

1.85

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-7.5	2	2	1.85	304283	1.85098425	DE
4	0.375	25.4237288136	1.475	3.2	1.2	1282095	1.9875033	DE
12	0.85	85	1	3.2	0.85	736375	1.62975587	DE
26	0.825	80.487804878	1.025	3.2	0.7	565438	1.35950049	DE
52	-3.4	-64.7619047619	5.25	7.15	0.7	590313	2.18350825	DE
156	-1.2	-39.3442622951	3.05	18.25	0.7	728225	7.30100761	DE
260	-5	-72.9927007299	6.85	18.25	0.7	731992	5.73534533	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.85	0	0.00	1.85	1.85	1.85	51061
1714062600	1.85	0	0.00	1.85	1.9	1.85	29394
1713976200	1.85	0	0.00	1.85	1.9	1.85	365482
1713889800	1.85	0	0.00	1.85	1.9	1.85	276610
1713803400	1.85	-0.15	-7.50	2	2	1.85	839945
1713544200	2	0	0.00	2	2	2	9983
1713457800	2	0	0.00	2	2	2	137405
1713371400	2	0	0.00	2	2	2	91889
1713285000	2	-0.05	-2.44	2.05	2.05	1.85	1046714
1713198600	2.05	0.25	13.89	1.8	2.1	1.8	744779
1712939400	1.8	-0.25	-12.20	2.05	2.05	1.8	2287507
1712853000	2.05	-0.05	-2.38	1.95	2.1	1.7	2546738
1712766600	2.1	0.85	68.00	1.25	3.2	1.25	13086983
1712680200	1.25	0	0.00	1.25	1.25	1.25	246270
1712593800	1.25	-0.1	-7.41	1.35	1.35	1.2	465239
1712334600	1.35	0	0.00	1.35	1.35	1.35	18439
1712248200	1.35	-0.15	-10.00	1.5	1.5	1.35	597772
1712161800	1.5	0	0.00	1.5	1.5	1.5	126586
1712075400	1.5	0.02	1.69	1.475	1.5	1.475	159983
1711647000	1.475	0	0.00	1.475	1.475	1.475	85044
1711560600	1.475	0	0.00	1.475	1.475	1.475	150372
1711474200	1.475	0	0.00	1.475	1.475	1.475	5382
1711387800	1.475	-0.05	-3.28	1.525	1.525	1.475	319743
1711128600	1.525	0	0.00	1.525	1.525	1.525	176887
1711042200	1.525	0.02	1.67	1.5	1.525	1.5	308901
1710955800	1.5	0	0.00	1.5	1.5	1.5	116683
1710869400	1.5	-0.07	-4.46	1.5	1.5	1.5	74970
1710783000	1.57	-0.08	-4.85	1.65	1.65	1.45	2274865
1710523800	1.65	0.05	3.12	1.6	1.65	1.6	287525
1710437400	1.6	0	0.00	1.6	1.6	1.6	122249
1710351000	1.6	-0.14	-7.78	1.6	1.6	1.6	450542
1710264600	1.735	0.14	8.44	1.6	1.735	1.5	460847
1710178200	1.6	0.25	18.52	1.4	1.65	1.4	862331
1709919000	1.35	0.2	17.39	1.15	1.35	1.15	1343164
1709832600	1.15	0	0.00	1.15	1.15	1.15	55973
1709746200	1.15	0	0.00	1.15	1.15	1.15	35715
1709659800	1.15	0	0.00	1.15	1.15	1.15	124687
1709573400	1.15	0	0.00	1.15	1.15	1.15	25430
1709314200	1.15	0	0.00	1.15	1.15	1.15	120195
1709227800	1.15	0	0.00	1.15	1.15	1.15	155
1709141400	1.15	-0.05	-4.17	1.2	1.2	1.15	261316
1709055000	1.2	0	0.00	1.2	1.2	1.2	158132
1708968600	1.2	0	0.00	1.15	1.275	1.15	1012529
1708709400	1.2	0.05	4.35	1.15	1.2	1.15	136784
1708623000	1.15	0	0.00	1.15	1.15	1.15	219434
1708536600	1.15	0.15	15.00	1	1.2	1	3459019
1708450200	1	0.1	11.11	0.9	1	0.9	450163
1708363800	0.9	0	0.00	0.9	0.94	0.9	174818
1708104600	0.9	-0.1	-10.00	1	1	0.85	1611352
1708018200	1	0.15	17.65	0.85	1	0.85	1876608
1707931800	0.85	0	0.00	0.85	0.85	0.85	12046
1707845400	0.85	0	0.00	0.85	0.85	0.85	8820
1707759000	0.85	-0.05	-5.56	0.85	0.85	0.85	9592
1707499800	0.9	0.05	5.88	0.85	0.9	0.85	120004
1707413400	0.85	0	0.00	0.85	0.85	0.85	659915
1707327000	0.85	0	0.00	0.85	0.85	0.85	100906
1707240600	0.85	0	0.00	0.85	0.85	0.85	628341
1707154200	0.85	-0.15	-15.00	1	1	0.85	1109539
1706895000	1	0	0.00	1	1	1	221027
1706808600	1	0	0.00	0.975	1	0.975	578039
1706722200	1	-0.15	-13.04	1.15	1.15	0.975	722774
1706635800	1.15	0	0.00	1.15	1.15	1.15	609879
1706549400	1.15	-0.08	-6.12	1.25	1.25	1.15	142758

Harvest Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions