Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2014 127.50p 127.50p 125.50p 127.50p 1026
03/03/2014 127.50p 130.00p 122.40p 127.50p 29412
28/02/2014 127.50p 128.00p 126.50p 127.50p 4981
27/02/2014 132.50p 132.50p 122.00p 127.50p 15551
26/02/2014 135.00p 135.00p 130.00p 132.50p 8514
25/02/2014 132.50p 136.00p 130.00p 135.00p 29645
24/02/2014 132.50p 135.00p 130.00p 132.50p 10502
21/02/2014 132.50p 135.35p 127.00p 132.50p 12060
20/02/2014 130.00p 135.40p 125.00p 132.50p 14744
19/02/2014 135.00p 135.00p 130.00p 130.00p 4255
18/02/2014 135.00p 137.00p 135.00p 135.00p 1718
17/02/2014 127.50p 140.00p 127.50p 135.00p 82896
14/02/2014 130.00p 130.00p 127.00p 127.50p 4041
13/02/2014 130.00p 130.00p 130.00p 130.00p 29
12/02/2014 122.50p 134.00p 122.50p 130.00p 35489
11/02/2014 117.50p 125.00p 115.30p 122.50p 120671
10/02/2014 117.50p 120.00p 116.00p 117.50p 0
07/02/2014 120.00p 120.00p 116.00p 117.50p 7161
06/02/2014 112.50p 120.00p 112.50p 117.50p 34947
05/02/2014 112.50p 114.90p 105.00p 112.50p 1216
04/02/2014 112.50p 120.00p 112.50p 112.50p 5000
03/02/2014 115.00p 117.50p 110.00p 112.50p 6167
31/01/2014 115.00p 117.50p 115.00p 115.00p 2388
30/01/2014 115.00p 115.00p 113.00p 115.00p 1521
29/01/2014 110.00p 115.00p 110.00p 115.00p 4882
28/01/2014 112.50p 112.50p 105.00p 110.00p 9798
27/01/2014 112.50p 120.00p 105.00p 112.50p 10594
24/01/2014 120.00p 120.00p 105.00p 112.50p 21412
23/01/2014 122.50p 122.50p 120.00p 120.00p 4027
22/01/2014 122.50p 123.00p 120.00p 122.50p 1475
21/01/2014 122.50p 124.00p 120.00p 122.50p 575
20/01/2014 122.50p 122.50p 120.00p 122.50p 758
17/01/2014 122.50p 124.00p 120.00p 122.50p 5410
16/01/2014 122.50p 125.00p 122.50p 122.50p 6167
15/01/2014 130.00p 130.00p 120.00p 122.50p 39490
14/01/2014 132.50p 132.50p 130.00p 130.00p 1972
13/01/2014 130.00p 134.59p 125.00p 132.50p 17695
10/01/2014 130.00p 133.00p 127.50p 130.00p 6877
09/01/2014 135.00p 135.00p 130.00p 130.00p 20250
08/01/2014 135.00p 135.00p 130.00p 135.00p 800
07/01/2014 135.00p 135.00p 130.00p 135.00p 6154
06/01/2014 135.00p 135.00p 130.00p 135.00p 2926
03/01/2014 132.50p 135.00p 130.00p 135.00p 9879
02/01/2014 132.50p 132.50p 130.00p 132.50p 1246
31/12/2013 132.50p 132.50p 132.50p 132.50p 306
30/12/2013 132.50p 135.00p 130.00p 132.50p 10356
27/12/2013 132.50p 133.00p 132.50p 132.50p 850
24/12/2013 132.50p 132.50p 132.00p 132.50p 30
23/12/2013 135.00p 135.00p 132.50p 132.50p 376
20/12/2013 135.00p 138.00p 130.00p 135.00p 13897
19/12/2013 135.00p 140.00p 135.00p 135.00p 20000
18/12/2013 132.50p 138.50p 132.50p 135.00p 9097
17/12/2013 132.50p 140.00p 132.50p 140.00p 250
16/12/2013 135.00p 140.00p 130.00p 132.50p 12156
13/12/2013 132.50p 145.00p 132.00p 135.00p 8336
12/12/2013 132.50p 135.00p 130.00p 132.50p 0
11/12/2013 132.50p 135.00p 130.00p 130.00p 1586
10/12/2013 132.50p 133.95p 130.25p 132.50p 4243
09/12/2013 132.50p 134.00p 130.00p 132.50p 900
06/12/2013 132.50p 135.00p 130.00p 130.00p 1462
05/12/2013 132.50p 132.50p 132.00p 132.50p 808
04/12/2013 132.50p 132.50p 130.25p 132.50p 1397
03/12/2013 132.50p 132.50p 130.25p 132.50p 2049
02/12/2013 135.00p 135.00p 130.00p 132.50p 3352
29/11/2013 130.00p 135.00p 130.00p 135.00p 4589
28/11/2013 130.00p 130.00p 120.00p 130.00p 0
27/11/2013 122.50p 130.00p 120.00p 130.00p 15042
26/11/2013 120.00p 122.00p 110.00p 120.00p 40895
25/11/2013 122.50p 130.00p 115.00p 120.00p 25282
22/11/2013 122.50p 124.00p 118.75p 122.50p 6648
21/11/2013 122.50p 130.00p 118.75p 122.50p 4780
20/11/2013 122.50p 122.50p 115.00p 122.50p 5600
19/11/2013 122.50p 125.28p 118.75p 122.50p 0
18/11/2013 122.50p 125.28p 118.75p 122.50p 2347
15/11/2013 122.50p 125.30p 118.75p 122.50p 2763
14/11/2013 122.50p 125.30p 118.75p 122.50p 2498
13/11/2013 125.00p 126.60p 125.00p 125.00p 1250
12/11/2013 125.00p 126.60p 122.00p 125.00p 814
11/11/2013 125.00p 128.00p 120.60p 125.00p 13650
08/11/2013 125.00p 125.00p 120.50p 125.00p 2302
07/11/2013 125.00p 125.80p 120.00p 125.00p 6235
06/11/2013 125.00p 125.00p 121.00p 125.00p 2000
05/11/2013 125.00p 126.00p 120.00p 125.00p 4434
04/11/2013 125.00p 126.00p 120.00p 125.00p 0
01/11/2013 125.00p 126.00p 120.00p 125.00p 14537
31/10/2013 125.00p 126.00p 120.00p 125.00p 7868
30/10/2013 125.00p 130.00p 125.00p 125.00p 20371
29/10/2013 125.00p 126.00p 120.00p 125.00p 2168
28/10/2013 125.00p 126.00p 122.00p 125.00p 250
25/10/2013 125.00p 126.00p 125.00p 125.00p 1179
24/10/2013 130.00p 130.00p 125.00p 125.00p 4373
23/10/2013 130.00p 130.00p 127.00p 130.00p 24
22/10/2013 130.00p 130.10p 125.00p 130.00p 1846
21/10/2013 130.00p 130.50p 125.00p 130.00p 1291
18/10/2013 130.00p 131.00p 125.00p 130.00p 2046
17/10/2013 130.00p 131.85p 130.00p 130.00p 0
16/10/2013 130.00p 131.85p 130.00p 130.00p 3500
15/10/2013 130.00p 131.50p 125.00p 130.00p 2164
14/10/2013 135.00p 135.00p 125.00p 130.00p 5488
11/10/2013 135.00p 135.00p 130.00p 135.00p 725
10/10/2013 135.00p 135.00p 131.00p 135.00p 1334
09/10/2013 135.00p 136.50p 130.00p 130.00p 2278
08/10/2013 135.00p 135.00p 130.00p 135.00p 1200
07/10/2013 135.00p 138.60p 135.00p 135.00p 0
04/10/2013 135.00p 138.60p 135.00p 135.00p 22171
03/10/2013 140.00p 140.00p 130.00p 135.00p 16064
02/10/2013 142.50p 142.50p 140.00p 140.00p 1576
01/10/2013 142.50p 143.25p 140.25p 142.50p 2200
30/09/2013 142.50p 142.50p 142.00p 142.50p 0
27/09/2013 142.50p 142.50p 142.00p 142.50p 1000
26/09/2013 142.50p 142.50p 142.00p 142.50p 0
25/09/2013 142.50p 142.50p 142.00p 142.50p 750
24/09/2013 142.50p 142.50p 142.00p 142.50p 1430
23/09/2013 142.50p 142.50p 142.00p 142.50p 7545
20/09/2013 142.50p 143.50p 140.00p 142.50p 6850
19/09/2013 142.50p 143.75p 140.00p 142.50p 6776
18/09/2013 145.00p 145.00p 142.50p 142.50p 3750
17/09/2013 142.50p 145.80p 140.00p 145.00p 9214
16/09/2013 147.50p 147.50p 140.00p 142.50p 17728
13/09/2013 147.50p 148.80p 146.60p 147.50p 1939
12/09/2013 152.50p 152.50p 145.00p 147.50p 12738
11/09/2013 155.00p 155.00p 151.00p 155.00p 4285
10/09/2013 155.00p 157.90p 150.00p 155.00p 29611
09/09/2013 152.50p 159.25p 149.00p 152.50p 3308
06/09/2013 152.50p 160.00p 146.00p 152.50p 19091
05/09/2013 147.50p 157.00p 146.50p 152.50p 15607
04/09/2013 147.50p 151.80p 146.20p 147.50p 18857
03/09/2013 147.50p 150.00p 145.00p 147.50p 0
02/09/2013 147.50p 150.00p 145.00p 147.50p 4183
30/08/2013 147.50p 150.00p 145.70p 147.50p 7080
29/08/2013 145.00p 147.50p 145.00p 147.50p 19812
28/08/2013 125.00p 150.00p 125.00p 145.00p 63300
27/08/2013 125.00p 127.20p 125.00p 125.00p 5500
23/08/2013 127.50p 127.50p 125.00p 127.50p 6193
22/08/2013 127.50p 127.50p 125.00p 127.50p 234
21/08/2013 127.50p 127.50p 125.00p 127.50p 6199
20/08/2013 127.50p 127.50p 125.00p 127.50p 73
19/08/2013 127.50p 127.50p 127.00p 127.50p 399
16/08/2013 127.50p 127.50p 125.00p 127.50p 3709
15/08/2013 127.50p 127.50p 127.40p 127.50p 780
14/08/2013 125.00p 130.00p 125.00p 127.50p 28402
13/08/2013 122.50p 125.00p 122.50p 125.00p 1220
12/08/2013 120.00p 122.50p 120.00p 122.50p 1000
09/08/2013 120.00p 122.00p 115.60p 120.00p 0
08/08/2013 120.00p 122.00p 115.60p 120.00p 2434
07/08/2013 117.50p 122.00p 115.00p 115.00p 32049
06/08/2013 117.50p 119.00p 115.60p 117.50p 1909
05/08/2013 117.50p 119.00p 116.30p 117.50p 4100
02/08/2013 117.50p 119.00p 116.00p 117.50p 10485
01/08/2013 122.50p 122.50p 115.00p 117.50p 13091
31/07/2013 122.50p 125.00p 122.00p 122.50p 5705
30/07/2013 122.50p 122.50p 120.00p 122.50p 1894
29/07/2013 125.00p 126.00p 110.40p 122.50p 3396
26/07/2013 127.50p 127.50p 120.00p 122.50p 2839
25/07/2013 127.50p 127.50p 121.10p 127.50p 551
24/07/2013 122.50p 125.00p 120.00p 122.50p 6314
23/07/2013 130.00p 130.00p 120.50p 122.50p 4130
22/07/2013 132.50p 132.50p 123.50p 130.00p 8937
19/07/2013 132.50p 132.50p 131.40p 132.50p 21250
18/07/2013 132.50p 133.50p 131.40p 132.50p 1295
17/07/2013 132.50p 133.53p 131.00p 132.50p 10000
16/07/2013 132.50p 132.50p 131.40p 132.50p 0
15/07/2013 132.50p 132.50p 131.40p 132.50p 2014
12/07/2013 132.50p 132.50p 131.00p 132.50p 6250
11/07/2013 132.50p 133.11p 130.00p 132.50p 19250
10/07/2013 132.50p 132.80p 132.50p 132.50p 18644
09/07/2013 132.50p 133.60p 130.00p 132.50p 152878
08/07/2013 132.50p 134.00p 130.00p 132.50p 5003
05/07/2013 132.50p 132.50p 130.00p 132.50p 2250
04/07/2013 132.50p 133.50p 132.50p 132.50p 1756
03/07/2013 132.50p 132.50p 130.00p 132.50p 5334
02/07/2013 135.00p 135.00p 130.50p 132.50p 22659
01/07/2013 135.00p 140.00p 135.00p 135.00p 0
28/06/2013 135.00p 140.00p 135.00p 140.00p 4187
27/06/2013 140.00p 140.00p 125.00p 135.00p 50583
26/06/2013 147.50p 147.80p 145.55p 147.50p 0
25/06/2013 147.50p 147.80p 145.55p 147.50p 3956
24/06/2013 147.50p 150.00p 145.50p 147.50p 0
21/06/2013 147.50p 150.00p 145.50p 147.50p 0
20/06/2013 147.50p 150.00p 145.50p 147.50p 1272
19/06/2013 147.50p 150.00p 147.50p 147.50p 8250
18/06/2013 147.50p 149.00p 145.00p 147.50p 4743
17/06/2013 137.50p 154.00p 137.50p 147.50p 18375
14/06/2013 135.00p 140.00p 135.00p 137.50p 7003
13/06/2013 142.50p 142.50p 130.00p 135.00p 2775
12/06/2013 147.50p 147.50p 140.00p 142.50p 4750
11/06/2013 147.50p 150.00p 137.50p 147.50p 7567
10/06/2013 147.50p 147.50p 137.00p 137.50p 13443
07/06/2013 147.50p 147.50p 145.00p 147.50p 3250
06/06/2013 150.00p 155.00p 146.50p 147.50p 22938
05/06/2013 150.00p 150.00p 145.00p 150.00p 15500
04/06/2013 152.50p 152.50p 146.00p 150.00p 3000
03/06/2013 152.50p 155.00p 152.50p 152.50p 634
31/05/2013 152.50p 156.00p 152.50p 152.50p 919
30/05/2013 152.50p 160.00p 146.00p 152.50p 11170
29/05/2013 152.50p 156.00p 146.00p 152.50p 8550
28/05/2013 152.50p 156.00p 147.00p 152.50p 1117
24/05/2013 152.50p 154.00p 147.00p 152.50p 3187
23/05/2013 152.50p 152.50p 145.00p 152.50p 7284
22/05/2013 150.00p 153.00p 147.00p 152.50p 6118

*Close Price adjusted for both dividends and splits