Horizonte Minerals (HZM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Horizonte Minerals

Date Open High Low Close* Volume
02/10/2015 31.00p 31.10p 30.00p 30.00p 29335
01/10/2015 31.50p 31.58p 30.20p 31.50p 32686
30/09/2015 31.50p 37.50p 30.00p 31.50p 94141
29/09/2015 32.50p 37.50p 30.00p 31.50p 157652
28/09/2015 27.50p 40.00p 26.00p 31.50p 357794
25/09/2015 31.00p 33.00p 28.50p 31.00p 56980
24/09/2015 32.50p 32.50p 31.00p 31.00p 3104
23/09/2015 32.50p 34.50p 32.50p 32.50p 49
22/09/2015 32.50p 32.50p 32.50p 32.50p 0
21/09/2015 36.00p 36.00p 30.00p 32.50p 57638
18/09/2015 36.00p 36.00p 35.00p 36.00p 6405
17/09/2015 36.00p 36.30p 35.00p 36.00p 10122
16/09/2015 36.00p 36.10p 35.00p 36.00p 7500
15/09/2015 37.50p 39.00p 36.00p 36.00p 19808
14/09/2015 42.50p 42.50p 37.00p 37.50p 21098
11/09/2015 37.50p 40.00p 36.00p 37.50p 19058
10/09/2015 42.50p 42.50p 37.20p 37.50p 27808
09/09/2015 42.50p 42.50p 42.50p 42.50p 0
08/09/2015 42.50p 42.50p 40.20p 42.50p 3390
07/09/2015 42.50p 44.40p 40.60p 42.50p 1910
04/09/2015 42.50p 44.60p 42.50p 42.50p 530
03/09/2015 42.50p 42.50p 42.50p 42.50p 0
02/09/2015 42.50p 45.00p 40.00p 42.50p 49958
01/09/2015 40.00p 47.90p 40.00p 42.50p 40400
28/08/2015 40.00p 42.80p 40.00p 40.00p 1111
27/08/2015 40.00p 40.00p 36.20p 40.00p 1725
26/08/2015 40.00p 42.00p 36.00p 40.00p 5470
25/08/2015 37.50p 43.00p 36.00p 40.00p 12506
24/08/2015 41.00p 41.00p 33.00p 37.50p 14720
21/08/2015 41.00p 41.00p 40.00p 41.00p 1461
20/08/2015 41.00p 41.00p 37.60p 41.00p 3450
19/08/2015 41.00p 43.50p 37.00p 41.00p 10000
18/08/2015 41.00p 41.00p 37.10p 41.00p 12439
17/08/2015 41.00p 41.00p 40.00p 41.00p 11250
14/08/2015 40.00p 41.00p 36.00p 41.00p 4427
13/08/2015 40.00p 42.00p 40.00p 40.00p 6000
12/08/2015 41.00p 41.00p 37.00p 40.00p 8040
11/08/2015 42.50p 42.50p 35.90p 41.00p 13501
10/08/2015 46.00p 46.90p 40.00p 42.50p 64799
07/08/2015 46.00p 46.00p 46.00p 46.00p 0
06/08/2015 46.00p 47.80p 46.00p 46.00p 100
05/08/2015 46.00p 48.00p 44.00p 46.00p 575
04/08/2015 46.00p 46.00p 46.00p 46.00p 0
03/08/2015 46.00p 46.00p 46.00p 46.00p 0
31/07/2015 48.50p 48.50p 46.00p 46.00p 333
30/07/2015 46.00p 48.72p 46.00p 46.00p 998
29/07/2015 46.00p 47.50p 42.00p 46.00p 7500
28/07/2015 42.50p 44.50p 42.50p 43.50p 24697
27/07/2015 42.50p 44.00p 40.00p 42.50p 41146
24/07/2015 47.50p 52.50p 45.00p 47.50p 5660
23/07/2015 47.50p 47.50p 45.00p 47.50p 8533
22/07/2015 47.50p 47.50p 45.00p 47.50p 5000
21/07/2015 47.50p 47.50p 46.60p 47.50p 1075
20/07/2015 47.50p 49.00p 46.00p 47.50p 28000
17/07/2015 50.00p 51.00p 45.00p 47.50p 48650
16/07/2015 50.00p 50.00p 50.00p 50.00p 0
15/07/2015 52.50p 52.90p 47.00p 50.00p 9051
14/07/2015 47.50p 49.90p 45.00p 47.50p 25068
13/07/2015 47.50p 52.50p 47.50p 47.50p 4070
10/07/2015 47.50p 47.50p 47.50p 47.50p 0
09/07/2015 47.50p 47.50p 46.05p 47.50p 584
08/07/2015 47.50p 49.20p 46.00p 47.50p 1946
07/07/2015 50.00p 50.00p 46.40p 47.50p 33076
06/07/2015 50.00p 52.50p 49.35p 50.00p 8750
03/07/2015 50.00p 50.00p 45.20p 50.00p 10825
02/07/2015 52.50p 52.50p 45.20p 50.00p 33625
01/07/2015 52.50p 52.50p 50.60p 52.50p 750
30/06/2015 52.50p 52.50p 52.29p 52.50p 1917
29/06/2015 52.50p 53.40p 52.50p 52.50p 750
26/06/2015 52.50p 52.50p 50.00p 52.50p 32191
25/06/2015 52.50p 52.50p 52.29p 52.50p 736
24/06/2015 52.50p 52.50p 50.00p 52.50p 17338
23/06/2015 52.50p 53.40p 46.00p 52.50p 17150
22/06/2015 52.50p 53.48p 50.00p 52.50p 31520
19/06/2015 52.50p 52.50p 50.00p 52.50p 21632
18/06/2015 52.50p 52.50p 49.00p 52.50p 19391
17/06/2015 52.50p 57.50p 49.00p 52.50p 73687
16/06/2015 52.50p 52.50p 50.50p 52.50p 169
15/06/2015 52.50p 53.47p 48.00p 52.50p 15868
12/06/2015 52.50p 52.50p 52.50p 52.50p 0
11/06/2015 52.50p 57.50p 52.50p 52.50p 556
10/06/2015 57.50p 57.50p 50.00p 52.50p 21791
09/06/2015 55.00p 55.00p 50.00p 52.50p 5819
08/06/2015 57.50p 57.50p 55.00p 55.00p 2450
05/06/2015 57.50p 57.50p 56.00p 57.50p 321
04/06/2015 57.50p 57.60p 50.00p 57.50p 16004
03/06/2015 57.50p 57.90p 55.50p 57.50p 32192
02/06/2015 52.50p 52.50p 52.50p 52.50p 0
01/06/2015 52.50p 53.60p 52.50p 52.50p 5908
29/05/2015 52.50p 53.60p 50.00p 52.50p 28957
28/05/2015 55.00p 55.80p 50.00p 52.50p 46967
27/05/2015 55.00p 56.00p 55.00p 55.00p 6477
26/05/2015 55.00p 56.70p 50.00p 55.00p 10053
22/05/2015 55.00p 55.00p 52.00p 55.00p 525
21/05/2015 55.00p 55.00p 55.00p 55.00p 0
20/05/2015 55.00p 56.80p 50.00p 55.00p 36660
19/05/2015 55.00p 57.85p 55.00p 55.00p 2650
18/05/2015 57.50p 57.50p 50.00p 55.00p 8775
15/05/2015 55.00p 58.50p 55.00p 57.50p 2880
14/05/2015 55.00p 57.80p 55.00p 55.00p 17321
13/05/2015 55.00p 58.00p 50.00p 57.50p 104737
12/05/2015 57.50p 57.50p 55.00p 55.00p 5594
11/05/2015 57.50p 57.50p 55.00p 57.50p 16344
08/05/2015 57.50p 57.50p 55.00p 57.50p 30461
07/05/2015 57.50p 57.50p 55.80p 57.50p 1685
06/05/2015 57.50p 57.50p 55.00p 57.50p 37568
05/05/2015 57.50p 57.50p 55.40p 57.50p 9200
01/05/2015 57.50p 57.50p 55.50p 57.50p 2000
30/04/2015 57.50p 57.50p 57.25p 57.50p 2726
29/04/2015 57.50p 57.60p 54.00p 57.50p 20280
28/04/2015 57.50p 62.50p 57.50p 57.50p 2750
27/04/2015 57.50p 57.80p 54.00p 57.50p 21660
24/04/2015 57.50p 57.50p 55.56p 57.50p 1128
23/04/2015 57.50p 57.50p 55.56p 57.50p 268
22/04/2015 57.50p 57.50p 55.56p 57.50p 12500
21/04/2015 57.50p 57.50p 55.56p 57.50p 100
20/04/2015 57.50p 62.50p 55.00p 57.50p 25642
17/04/2015 57.50p 60.00p 55.00p 57.50p 87487
16/04/2015 60.00p 60.00p 55.00p 57.50p 108908
15/04/2015 55.00p 57.50p 50.00p 55.00p 48723
14/04/2015 55.00p 57.60p 52.50p 55.00p 48342
13/04/2015 55.00p 57.60p 52.50p 55.00p 14025
10/04/2015 55.00p 57.70p 52.20p 55.00p 2521
09/04/2015 55.00p 58.00p 50.00p 55.00p 3222
08/04/2015 55.00p 58.00p 51.10p 55.00p 451
07/04/2015 52.50p 58.00p 50.55p 55.00p 30797
02/04/2015 55.00p 56.00p 48.69p 52.50p 29739
01/04/2015 55.00p 56.00p 51.15p 55.00p 31422
31/03/2015 55.00p 57.60p 50.00p 55.00p 17908
30/03/2015 55.00p 57.60p 55.00p 55.00p 3615
27/03/2015 55.00p 57.60p 51.15p 55.00p 27831
26/03/2015 55.00p 57.60p 55.00p 55.00p 701
25/03/2015 55.00p 57.50p 55.00p 55.00p 0
24/03/2015 55.00p 55.00p 53.00p 55.00p 92
23/03/2015 55.00p 57.60p 55.00p 55.00p 44
20/03/2015 55.00p 60.00p 50.20p 55.00p 22831
19/03/2015 55.00p 55.00p 51.20p 55.00p 11691
18/03/2015 55.00p 57.50p 55.00p 55.00p 0
17/03/2015 55.00p 57.60p 55.00p 55.00p 8000
16/03/2015 55.00p 57.60p 53.05p 55.00p 2299
13/03/2015 55.00p 57.60p 53.00p 55.00p 11847
12/03/2015 55.00p 57.40p 55.00p 55.00p 2500
11/03/2015 55.00p 57.60p 53.00p 55.00p 590
10/03/2015 55.00p 58.00p 55.00p 55.00p 24000
09/03/2015 57.50p 61.76p 53.00p 55.00p 2464
06/03/2015 60.00p 60.00p 52.55p 55.00p 4565
05/03/2015 60.00p 61.00p 60.00p 60.00p 2500
04/03/2015 55.00p 61.76p 55.00p 60.00p 80292
03/03/2015 55.00p 55.00p 55.00p 55.00p 0
02/03/2015 55.00p 57.88p 52.00p 55.00p 6772
27/02/2015 55.00p 57.88p 55.00p 55.00p 3417
26/02/2015 55.00p 55.00p 50.00p 55.00p 19000
25/02/2015 55.00p 59.00p 55.00p 57.50p 4658
24/02/2015 55.00p 58.00p 55.00p 55.00p 14226
23/02/2015 55.00p 60.00p 55.00p 55.00p 29154
20/02/2015 55.00p 58.00p 54.00p 55.00p 5658
19/02/2015 57.50p 59.00p 50.00p 55.00p 80265
18/02/2015 62.50p 62.50p 57.50p 57.50p 9231
17/02/2015 62.50p 62.50p 60.20p 62.50p 375
16/02/2015 62.50p 62.50p 62.50p 62.50p 0
13/02/2015 62.50p 62.50p 62.50p 62.50p 0
12/02/2015 62.50p 62.50p 62.50p 62.50p 0
11/02/2015 62.50p 62.50p 61.00p 62.50p 150
10/02/2015 62.50p 62.50p 60.00p 62.50p 1437
09/02/2015 62.50p 62.50p 60.00p 62.50p 4978
06/02/2015 57.50p 68.00p 55.00p 62.50p 71790
05/02/2015 57.50p 59.50p 55.00p 57.50p 21858
04/02/2015 57.50p 58.60p 57.50p 57.50p 18399
03/02/2015 57.50p 58.50p 57.50p 57.50p 1670
02/02/2015 57.50p 60.00p 52.50p 57.50p 47590
30/01/2015 55.00p 56.80p 55.00p 55.00p 19634
29/01/2015 55.00p 56.80p 51.00p 55.00p 13186
28/01/2015 57.50p 57.50p 55.00p 55.00p 14000
27/01/2015 62.50p 64.00p 57.50p 57.50p 2759
26/01/2015 65.00p 69.80p 60.00p 62.50p 40136
23/01/2015 65.00p 69.00p 60.20p 65.00p 5616
22/01/2015 70.00p 70.00p 65.00p 65.00p 18486
21/01/2015 70.00p 71.00p 65.50p 70.00p 2292
20/01/2015 70.00p 70.00p 65.20p 70.00p 319
19/01/2015 72.50p 72.50p 70.00p 70.00p 1852
16/01/2015 72.50p 72.50p 72.00p 72.50p 1365
15/01/2015 72.50p 72.50p 70.60p 72.50p 3669
14/01/2015 72.50p 72.50p 72.50p 72.50p 0
13/01/2015 72.50p 73.00p 70.40p 72.50p 13382
12/01/2015 70.00p 73.00p 70.00p 72.50p 7002
09/01/2015 72.50p 74.45p 72.50p 72.50p 3445
08/01/2015 60.00p 75.00p 60.00p 72.50p 22853
07/01/2015 60.00p 64.78p 59.00p 60.00p 2035
06/01/2015 60.00p 60.00p 59.00p 60.00p 2238
05/01/2015 55.00p 65.00p 51.00p 60.00p 17992
02/01/2015 55.00p 59.00p 55.00p 55.00p 2000
31/12/2014 52.50p 59.00p 52.50p 55.00p 3500
30/12/2014 52.50p 55.00p 52.50p 52.50p 1500
29/12/2014 52.50p 53.80p 50.00p 52.50p 8460
24/12/2014 52.50p 52.50p 52.50p 52.50p 0
23/12/2014 52.50p 57.50p 52.50p 52.50p 1821
22/12/2014 55.00p 55.00p 50.00p 52.50p 4886
19/12/2014 55.00p 57.60p 50.20p 55.00p 4000
18/12/2014 55.00p 57.60p 55.00p 55.00p 1050
17/12/2014 55.00p 58.00p 55.00p 55.00p 580

*Close Price adjusted for both dividends and splits