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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Horizonte Minerals (HZM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2014 | 55.00p | 58.00p | 55.00p | 55.00p | 5000 |
| 15/12/2014 | 55.00p | 58.00p | 55.00p | 55.00p | 752 |
| 12/12/2014 | 55.00p | 57.00p | 55.00p | 55.00p | 11700 |
| 11/12/2014 | 55.00p | 55.00p | 50.00p | 55.00p | 20255 |
| 10/12/2014 | 62.50p | 62.50p | 55.00p | 55.00p | 12800 |
| 09/12/2014 | 62.50p | 62.50p | 60.40p | 62.50p | 1875 |
| 08/12/2014 | 62.50p | 67.50p | 60.20p | 62.50p | 500 |
| 05/12/2014 | 62.50p | 65.00p | 60.00p | 62.50p | 15602 |
| 04/12/2014 | 67.50p | 68.00p | 60.00p | 62.50p | 14372 |
| 03/12/2014 | 67.50p | 68.00p | 65.00p | 67.50p | 798 |
| 02/12/2014 | 67.50p | 68.25p | 67.50p | 67.50p | 4500 |
| 01/12/2014 | 67.50p | 70.00p | 60.00p | 67.50p | 16091 |
| 28/11/2014 | 72.50p | 72.50p | 63.80p | 67.50p | 11092 |
| 27/11/2014 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/11/2014 | 72.50p | 73.80p | 72.50p | 72.50p | 2325 |
| 25/11/2014 | 72.50p | 77.50p | 72.50p | 72.50p | 1198 |
| 24/11/2014 | 75.00p | 78.50p | 71.40p | 72.50p | 7900 |
| 21/11/2014 | 75.00p | 78.50p | 71.60p | 75.00p | 6183 |
| 20/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/11/2014 | 75.00p | 78.50p | 75.00p | 75.00p | 12662 |
| 18/11/2014 | 70.00p | 75.00p | 70.00p | 75.00p | 10770 |
| 17/11/2014 | 77.50p | 77.50p | 67.00p | 70.00p | 21253 |
| 14/11/2014 | 72.50p | 79.00p | 72.50p | 77.50p | 19897 |
| 13/11/2014 | 70.00p | 74.00p | 70.00p | 70.00p | 11750 |
| 12/11/2014 | 70.00p | 72.50p | 70.00p | 70.00p | 2264 |
| 11/11/2014 | 65.00p | 70.00p | 65.00p | 70.00p | 16338 |
| 10/11/2014 | 63.50p | 66.80p | 63.50p | 65.00p | 13420 |
| 07/11/2014 | 62.50p | 66.80p | 60.20p | 63.50p | 16778 |
| 06/11/2014 | 72.50p | 72.50p | 62.00p | 62.50p | 7024 |
| 05/11/2014 | 72.50p | 72.50p | 70.10p | 72.50p | 328 |
| 04/11/2014 | 72.50p | 72.50p | 70.20p | 72.50p | 2302 |
| 03/11/2014 | 72.50p | 72.50p | 72.20p | 72.50p | 255 |
| 31/10/2014 | 72.50p | 72.50p | 70.20p | 72.50p | 1818 |
| 30/10/2014 | 72.50p | 73.00p | 72.50p | 72.50p | 7885 |
| 29/10/2014 | 72.50p | 72.80p | 72.50p | 72.50p | 1009 |
| 28/10/2014 | 72.50p | 72.80p | 70.20p | 72.50p | 408 |
| 27/10/2014 | 72.50p | 72.80p | 70.00p | 72.50p | 342 |
| 24/10/2014 | 72.50p | 73.00p | 70.00p | 72.50p | 4626 |
| 23/10/2014 | 72.50p | 73.00p | 70.00p | 72.50p | 4604 |
| 22/10/2014 | 72.50p | 74.60p | 70.20p | 72.50p | 2526 |
| 21/10/2014 | 77.50p | 77.50p | 70.00p | 72.50p | 17670 |
| 20/10/2014 | 85.00p | 85.00p | 74.20p | 77.50p | 37976 |
| 17/10/2014 | 85.00p | 85.60p | 85.00p | 85.00p | 1134 |
| 16/10/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 893 |
| 15/10/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 1786 |
| 14/10/2014 | 85.00p | 87.00p | 75.00p | 85.00p | 6750 |
| 13/10/2014 | 85.00p | 88.00p | 81.00p | 85.00p | 5213 |
| 10/10/2014 | 92.50p | 92.50p | 80.00p | 85.00p | 4409 |
| 09/10/2014 | 92.50p | 93.00p | 85.00p | 92.50p | 5194 |
| 08/10/2014 | 92.50p | 93.00p | 92.00p | 92.50p | 2645 |
| 07/10/2014 | 92.50p | 92.50p | 90.20p | 92.50p | 1587 |
| 06/10/2014 | 92.50p | 92.50p | 90.00p | 92.50p | 1189 |
| 03/10/2014 | 92.50p | 92.50p | 90.00p | 92.50p | 16355 |
| 02/10/2014 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 01/10/2014 | 95.00p | 96.90p | 89.36p | 92.50p | 11019 |
| 30/09/2014 | 102.50p | 102.50p | 92.50p | 97.50p | 7790 |
| 29/09/2014 | 90.00p | 105.00p | 90.00p | 102.50p | 36182 |
| 26/09/2014 | 90.00p | 92.40p | 86.00p | 87.50p | 13189 |
| 25/09/2014 | 97.50p | 97.50p | 85.20p | 90.00p | 42350 |
| 24/09/2014 | 97.50p | 98.00p | 95.50p | 97.50p | 8644 |
| 23/09/2014 | 97.50p | 100.00p | 95.70p | 97.50p | 1451 |
| 22/09/2014 | 97.50p | 100.00p | 97.50p | 97.50p | 10750 |
| 19/09/2014 | 100.00p | 100.00p | 95.70p | 97.50p | 3061 |
| 18/09/2014 | 102.50p | 102.50p | 95.00p | 100.00p | 46960 |
| 17/09/2014 | 102.50p | 102.50p | 100.00p | 102.50p | 7292 |
| 16/09/2014 | 105.00p | 105.00p | 100.00p | 102.50p | 5144 |
| 15/09/2014 | 102.50p | 105.00p | 100.00p | 105.00p | 3016 |
| 12/09/2014 | 102.50p | 102.50p | 101.40p | 102.50p | 12500 |
| 11/09/2014 | 102.50p | 104.80p | 101.00p | 102.50p | 10582 |
| 10/09/2014 | 107.50p | 107.50p | 100.40p | 102.50p | 39293 |
| 09/09/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 16297 |
| 08/09/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 5703 |
| 05/09/2014 | 107.50p | 107.50p | 105.02p | 107.50p | 6890 |
| 04/09/2014 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/09/2014 | 107.50p | 107.50p | 106.00p | 107.50p | 1415 |
| 02/09/2014 | 112.50p | 116.00p | 102.50p | 107.50p | 21313 |
| 01/09/2014 | 102.50p | 117.75p | 102.50p | 112.50p | 68058 |
| 29/08/2014 | 107.50p | 108.75p | 100.00p | 102.50p | 74240 |
| 28/08/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 6109 |
| 27/08/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 323 |
| 26/08/2014 | 107.50p | 109.00p | 105.00p | 107.50p | 5750 |
| 22/08/2014 | 107.50p | 115.00p | 107.50p | 107.50p | 4085 |
| 21/08/2014 | 112.50p | 112.50p | 105.00p | 107.50p | 11567 |
| 20/08/2014 | 112.50p | 112.50p | 110.25p | 112.50p | 2500 |
| 19/08/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/08/2014 | 115.00p | 115.00p | 110.50p | 112.50p | 905 |
| 15/08/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 5000 |
| 14/08/2014 | 120.00p | 120.00p | 110.00p | 115.00p | 1976 |
| 13/08/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/08/2014 | 112.50p | 115.00p | 111.10p | 112.50p | 3882 |
| 11/08/2014 | 112.50p | 113.40p | 110.00p | 112.50p | 704 |
| 08/08/2014 | 112.50p | 112.50p | 110.00p | 112.50p | 27000 |
| 07/08/2014 | 112.50p | 112.50p | 110.00p | 112.50p | 5669 |
| 06/08/2014 | 112.50p | 113.40p | 112.50p | 112.50p | 1305 |
| 05/08/2014 | 112.50p | 115.00p | 112.50p | 112.50p | 25747 |
| 04/08/2014 | 112.50p | 112.50p | 110.77p | 112.50p | 776 |
| 01/08/2014 | 112.50p | 115.00p | 112.50p | 112.50p | 450 |
| 31/07/2014 | 112.50p | 115.00p | 110.00p | 112.50p | 1325 |
| 30/07/2014 | 117.50p | 117.50p | 107.50p | 112.50p | 7407 |
| 29/07/2014 | 117.50p | 117.50p | 110.00p | 117.50p | 4631 |
| 28/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 8112 |
| 25/07/2014 | 117.50p | 118.75p | 115.00p | 117.50p | 0 |
| 24/07/2014 | 117.50p | 118.75p | 115.00p | 117.50p | 6291 |
| 23/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 22/07/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 8000 |
| 21/07/2014 | 117.50p | 117.50p | 116.00p | 117.50p | 4067 |
| 18/07/2014 | 117.50p | 119.00p | 117.50p | 117.50p | 70 |
| 17/07/2014 | 117.50p | 125.00p | 117.50p | 117.50p | 352 |
| 16/07/2014 | 125.00p | 125.00p | 115.00p | 117.50p | 27498 |
| 15/07/2014 | 127.50p | 127.50p | 116.25p | 117.50p | 45351 |
| 14/07/2014 | 130.00p | 130.00p | 126.00p | 127.50p | 2138 |
| 11/07/2014 | 130.00p | 140.00p | 125.00p | 130.00p | 0 |
| 10/07/2014 | 132.50p | 140.00p | 125.00p | 130.00p | 39247 |
| 09/07/2014 | 132.50p | 133.33p | 128.82p | 132.50p | 1557 |
| 08/07/2014 | 132.50p | 140.00p | 130.00p | 132.50p | 18447 |
| 07/07/2014 | 132.50p | 137.00p | 128.00p | 132.50p | 918 |
| 04/07/2014 | 132.50p | 132.50p | 128.00p | 132.50p | 2678 |
| 03/07/2014 | 132.50p | 132.50p | 127.20p | 132.50p | 500 |
| 02/07/2014 | 132.50p | 137.00p | 132.50p | 132.50p | 5526 |
| 01/07/2014 | 132.50p | 137.00p | 128.00p | 132.50p | 4720 |
| 30/06/2014 | 132.50p | 136.92p | 132.50p | 132.50p | 58 |
| 27/06/2014 | 132.50p | 133.33p | 127.00p | 132.50p | 3971 |
| 26/06/2014 | 132.50p | 137.00p | 127.00p | 132.50p | 9480 |
| 25/06/2014 | 132.50p | 137.00p | 126.00p | 132.50p | 12782 |
| 24/06/2014 | 130.00p | 130.00p | 125.00p | 127.50p | 11305 |
| 23/06/2014 | 130.00p | 132.00p | 128.01p | 130.00p | 0 |
| 20/06/2014 | 130.00p | 132.00p | 128.01p | 130.00p | 2250 |
| 19/06/2014 | 135.00p | 135.00p | 127.50p | 130.00p | 6500 |
| 18/06/2014 | 127.50p | 127.50p | 125.25p | 127.50p | 220 |
| 17/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 16/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 33395 |
| 13/06/2014 | 127.50p | 130.00p | 124.40p | 127.50p | 0 |
| 12/06/2014 | 127.50p | 130.00p | 124.40p | 127.50p | 0 |
| 11/06/2014 | 130.00p | 130.00p | 124.40p | 127.50p | 3750 |
| 10/06/2014 | 130.00p | 130.00p | 124.43p | 130.00p | 2500 |
| 09/06/2014 | 130.00p | 132.00p | 127.05p | 130.00p | 1502 |
| 06/06/2014 | 130.00p | 132.40p | 125.00p | 130.00p | 7192 |
| 05/06/2014 | 130.00p | 132.40p | 129.70p | 130.00p | 2241 |
| 04/06/2014 | 130.00p | 135.00p | 129.55p | 130.00p | 0 |
| 03/06/2014 | 130.00p | 135.00p | 129.55p | 130.00p | 391 |
| 02/06/2014 | 130.00p | 133.00p | 129.50p | 130.00p | 11165 |
| 30/05/2014 | 130.00p | 130.00p | 129.50p | 130.00p | 500 |
| 29/05/2014 | 130.00p | 133.00p | 130.00p | 130.00p | 50 |
| 28/05/2014 | 130.00p | 133.00p | 127.50p | 130.00p | 2636 |
| 27/05/2014 | 130.00p | 133.00p | 130.00p | 130.00p | 0 |
| 23/05/2014 | 130.00p | 133.00p | 130.00p | 130.00p | 0 |
| 22/05/2014 | 130.00p | 133.00p | 130.00p | 130.00p | 1950 |
| 21/05/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 19692 |
| 20/05/2014 | 130.00p | 135.00p | 129.00p | 130.00p | 29617 |
| 19/05/2014 | 130.00p | 134.00p | 130.00p | 130.00p | 3920 |
| 16/05/2014 | 130.00p | 130.00p | 127.00p | 130.00p | 1250 |
| 15/05/2014 | 132.50p | 134.00p | 130.00p | 130.00p | 6532 |
| 14/05/2014 | 130.00p | 134.00p | 130.00p | 130.00p | 6500 |
| 13/05/2014 | 130.00p | 135.00p | 127.00p | 130.00p | 0 |
| 12/05/2014 | 130.00p | 135.00p | 127.00p | 135.00p | 4983 |
| 09/05/2014 | 130.00p | 135.00p | 130.00p | 135.00p | 4937 |
| 08/05/2014 | 127.50p | 134.00p | 127.00p | 130.00p | 23579 |
| 07/05/2014 | 132.50p | 132.50p | 127.50p | 127.50p | 13518 |
| 06/05/2014 | 135.00p | 135.00p | 130.00p | 132.50p | 25 |
| 02/05/2014 | 130.00p | 133.00p | 130.00p | 130.00p | 7750 |
| 01/05/2014 | 130.00p | 133.00p | 127.50p | 130.00p | 198 |
| 30/04/2014 | 130.00p | 133.00p | 125.00p | 130.00p | 22925 |
| 29/04/2014 | 127.50p | 135.00p | 127.50p | 130.00p | 10750 |
| 28/04/2014 | 127.50p | 130.00p | 126.00p | 127.50p | 4950 |
| 25/04/2014 | 127.50p | 127.50p | 126.00p | 127.50p | 1718 |
| 24/04/2014 | 127.50p | 130.00p | 126.00p | 127.50p | 31826 |
| 23/04/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 27447 |
| 22/04/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 755 |
| 17/04/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 220 |
| 16/04/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 4416 |
| 15/04/2014 | 127.50p | 128.00p | 125.00p | 127.50p | 1372 |
| 14/04/2014 | 127.50p | 127.50p | 125.00p | 127.50p | 5250 |
| 11/04/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 1521 |
| 10/04/2014 | 127.50p | 135.00p | 125.00p | 135.00p | 15685 |
| 09/04/2014 | 115.00p | 127.50p | 115.00p | 125.00p | 25710 |
| 08/04/2014 | 112.50p | 117.50p | 110.00p | 115.00p | 31308 |
| 07/04/2014 | 120.00p | 120.00p | 110.00p | 112.50p | 45158 |
| 04/04/2014 | 120.00p | 120.00p | 115.00p | 120.00p | 7851 |
| 03/04/2014 | 120.00p | 125.00p | 120.00p | 125.00p | 4309 |
| 02/04/2014 | 120.00p | 122.00p | 115.00p | 120.00p | 1100 |
| 01/04/2014 | 127.50p | 127.50p | 115.00p | 120.00p | 22096 |
| 31/03/2014 | 125.00p | 127.50p | 120.00p | 122.50p | 24523 |
| 28/03/2014 | 135.00p | 135.00p | 120.00p | 130.00p | 24644 |
| 27/03/2014 | 135.00p | 136.00p | 130.00p | 135.00p | 15584 |
| 26/03/2014 | 137.50p | 140.00p | 130.00p | 135.00p | 42615 |
| 25/03/2014 | 150.00p | 156.00p | 131.00p | 137.50p | 77776 |
| 24/03/2014 | 132.50p | 145.00p | 130.00p | 137.50p | 718966 |
| 21/03/2014 | 132.50p | 136.00p | 130.00p | 132.50p | 3478 |
| 20/03/2014 | 132.50p | 132.50p | 126.50p | 132.50p | 2037 |
| 19/03/2014 | 132.50p | 136.00p | 132.50p | 132.50p | 1381 |
| 18/03/2014 | 132.50p | 132.50p | 130.50p | 132.50p | 2773 |
| 17/03/2014 | 125.00p | 148.20p | 125.00p | 135.00p | 19755 |
| 14/03/2014 | 125.00p | 129.50p | 123.60p | 125.00p | 3254 |
| 13/03/2014 | 125.00p | 128.50p | 123.60p | 125.00p | 3291 |
| 12/03/2014 | 125.00p | 126.00p | 125.00p | 125.00p | 1000 |
| 11/03/2014 | 127.50p | 127.50p | 125.00p | 125.00p | 11570 |
| 10/03/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 7783 |
| 07/03/2014 | 127.50p | 127.50p | 124.41p | 127.50p | 19142 |
| 06/03/2014 | 127.50p | 127.50p | 125.00p | 127.50p | 7773 |
| 05/03/2014 | 127.50p | 127.50p | 125.50p | 127.50p | 189 |
*Close Price adjusted for both dividends and splits