Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/08/2012 157.50p 160.00p 156.00p 160.00p 0
02/08/2012 157.50p 157.50p 156.00p 157.50p 0
01/08/2012 157.50p 157.50p 156.00p 157.50p 3850
31/07/2012 155.00p 162.00p 155.00p 157.50p 4043
30/07/2012 152.50p 162.00p 151.24p 155.00p 12820
27/07/2012 152.50p 155.00p 151.00p 152.50p 3144
26/07/2012 152.50p 153.40p 150.00p 152.50p 5287
25/07/2012 152.50p 153.40p 152.50p 152.50p 675
24/07/2012 152.50p 153.40p 150.00p 152.50p 8075
23/07/2012 152.50p 153.64p 151.00p 152.50p 4064
20/07/2012 152.50p 153.70p 151.00p 152.50p 3073
19/07/2012 152.50p 154.30p 151.00p 152.50p 6167
18/07/2012 152.50p 152.50p 147.40p 152.50p 17832
17/07/2012 160.00p 160.00p 144.40p 155.00p 12164
16/07/2012 160.00p 165.00p 155.50p 160.00p 11632
13/07/2012 160.00p 160.00p 159.60p 160.00p 471
12/07/2012 160.00p 160.00p 155.00p 160.00p 5917
11/07/2012 162.50p 162.50p 155.00p 160.00p 16145
10/07/2012 162.50p 162.50p 160.50p 162.50p 5183
09/07/2012 162.50p 162.50p 160.50p 162.50p 7539
06/07/2012 167.50p 167.50p 160.60p 162.50p 11530
05/07/2012 167.50p 167.50p 165.00p 167.50p 3332
04/07/2012 167.50p 167.60p 164.00p 167.50p 7571
03/07/2012 167.50p 168.80p 165.00p 167.50p 13186
02/07/2012 170.00p 170.00p 165.00p 167.50p 11238
29/06/2012 170.00p 170.00p 165.20p 170.00p 6049
28/06/2012 170.00p 175.00p 165.00p 170.00p 13645
27/06/2012 170.00p 170.00p 160.00p 170.00p 19928
26/06/2012 170.00p 172.40p 165.20p 170.00p 2438
25/06/2012 180.00p 180.00p 161.20p 170.00p 75295
22/06/2012 185.00p 185.00p 176.00p 180.00p 14200
21/06/2012 187.50p 195.00p 185.00p 185.00p 77578
20/06/2012 182.50p 193.50p 180.00p 187.50p 38854
19/06/2012 165.00p 188.80p 165.00p 182.50p 56448
18/06/2012 155.00p 165.00p 155.00p 165.00p 27818
15/06/2012 147.50p 157.60p 145.50p 155.00p 38053
14/06/2012 152.50p 153.50p 141.40p 147.50p 42593
13/06/2012 150.00p 155.00p 147.00p 152.50p 19796
12/06/2012 170.00p 170.00p 162.50p 162.50p 7450
11/06/2012 175.00p 175.00p 170.00p 170.00p 15983
08/06/2012 167.50p 179.00p 167.50p 175.00p 21665
07/06/2012 167.50p 168.00p 165.00p 167.50p 1493
06/06/2012 170.00p 175.00p 165.00p 167.50p 0
01/06/2012 175.00p 175.00p 165.00p 167.50p 10463
31/05/2012 175.00p 175.00p 170.60p 175.00p 1150
30/05/2012 175.00p 176.00p 170.60p 175.00p 2034
29/05/2012 175.00p 175.00p 173.74p 175.00p 1901
28/05/2012 175.00p 175.00p 171.00p 175.00p 1250
25/05/2012 177.50p 182.90p 171.00p 175.00p 11448
24/05/2012 172.50p 182.90p 170.00p 177.50p 18717
23/05/2012 185.00p 186.50p 170.00p 172.50p 13505
22/05/2012 175.00p 176.40p 171.00p 175.00p 5250
21/05/2012 172.50p 176.50p 170.00p 175.00p 28367
18/05/2012 175.00p 183.70p 166.74p 172.50p 22805
17/05/2012 167.50p 178.50p 166.10p 175.00p 43304
16/05/2012 180.00p 180.00p 155.00p 167.50p 114689
15/05/2012 185.00p 185.00p 180.00p 180.00p 2946
14/05/2012 195.00p 195.00p 180.00p 185.00p 9859
11/05/2012 195.00p 195.00p 190.00p 195.00p 3507
10/05/2012 202.50p 202.50p 190.00p 195.00p 24095
09/05/2012 212.50p 212.50p 200.00p 202.50p 13852
08/05/2012 222.50p 222.50p 210.00p 212.50p 11925
04/05/2012 222.50p 222.50p 220.00p 222.50p 3521
03/05/2012 225.00p 225.00p 220.00p 222.50p 8300
02/05/2012 222.50p 225.20p 221.10p 225.00p 14728
01/05/2012 225.00p 225.40p 220.00p 222.50p 2561
30/04/2012 232.50p 233.00p 225.00p 225.00p 30735
27/04/2012 235.00p 235.00p 230.00p 232.50p 6350
26/04/2012 237.50p 237.50p 223.54p 235.00p 10410
25/04/2012 237.50p 237.50p 235.00p 237.50p 18219
24/04/2012 237.50p 240.00p 235.00p 237.50p 2203
23/04/2012 247.50p 248.20p 235.00p 237.50p 28282
20/04/2012 250.00p 252.20p 245.00p 247.50p 4712
19/04/2012 247.50p 252.20p 247.20p 250.00p 15297
18/04/2012 242.50p 253.00p 242.50p 247.50p 25751
17/04/2012 227.50p 250.34p 227.00p 242.50p 6824
16/04/2012 217.50p 233.40p 216.20p 225.00p 30837
13/04/2012 212.50p 220.00p 210.00p 217.50p 21226
12/04/2012 212.50p 213.60p 210.00p 212.50p 3798
11/04/2012 212.50p 212.50p 210.00p 212.50p 4374
10/04/2012 215.00p 217.50p 210.00p 212.50p 9627
05/04/2012 217.50p 218.00p 210.00p 215.00p 9192
04/04/2012 220.00p 220.00p 215.00p 217.50p 16997
03/04/2012 220.00p 225.00p 216.00p 220.00p 14765
02/04/2012 220.00p 225.00p 216.50p 220.00p 6550
30/03/2012 222.50p 223.80p 210.00p 220.00p 56711
29/03/2012 222.50p 222.50p 220.00p 222.50p 5639
28/03/2012 232.50p 232.50p 215.00p 222.50p 69153
27/03/2012 245.00p 245.00p 221.00p 232.50p 17968
26/03/2012 245.00p 245.00p 240.00p 245.00p 9111
23/03/2012 245.00p 246.00p 233.49p 245.00p 3698
22/03/2012 245.00p 247.50p 240.00p 245.00p 21729
21/03/2012 252.50p 253.00p 235.00p 237.50p 41243
20/03/2012 255.00p 255.00p 245.92p 252.50p 3432
19/03/2012 252.50p 253.50p 250.00p 252.50p 5599
16/03/2012 262.50p 263.60p 250.00p 252.50p 13971
15/03/2012 267.50p 267.50p 260.00p 262.50p 8516
14/03/2012 260.00p 264.50p 260.00p 262.50p 10357
13/03/2012 272.50p 273.00p 255.00p 257.50p 37492
12/03/2012 272.50p 273.40p 270.00p 272.50p 10634
09/03/2012 277.50p 277.50p 275.00p 277.50p 4151
08/03/2012 277.50p 278.00p 275.00p 277.50p 10647
07/03/2012 287.50p 287.50p 275.00p 277.50p 28622
06/03/2012 297.50p 299.00p 290.00p 292.50p 19365
05/03/2012 297.50p 298.50p 287.00p 292.50p 53572
02/03/2012 297.50p 298.90p 291.00p 297.50p 28169
01/03/2012 300.00p 302.00p 295.00p 297.50p 12251
29/02/2012 300.00p 300.00p 295.00p 300.00p 2880
28/02/2012 305.00p 305.00p 295.00p 300.00p 11856
27/02/2012 305.00p 305.00p 300.00p 305.00p 3602
24/02/2012 317.50p 317.50p 305.00p 305.00p 20872
23/02/2012 322.50p 322.50p 315.00p 317.50p 10243
22/02/2012 322.50p 324.50p 320.00p 322.50p 11156
21/02/2012 322.50p 324.00p 320.00p 320.00p 10699
20/02/2012 322.50p 330.00p 317.00p 322.50p 25139
17/02/2012 320.00p 325.00p 319.50p 322.50p 18717
16/02/2012 315.00p 326.65p 315.00p 317.50p 5553
15/02/2012 312.50p 313.00p 312.50p 312.50p 3191
14/02/2012 322.50p 322.50p 311.00p 312.50p 17079
13/02/2012 325.00p 325.00p 316.00p 322.50p 33589
10/02/2012 335.00p 336.00p 324.00p 325.00p 30389
09/02/2012 315.00p 339.00p 315.00p 335.00p 35967
08/02/2012 302.50p 315.00p 300.50p 315.00p 26519
07/02/2012 300.00p 305.00p 298.50p 302.50p 18699
06/02/2012 312.50p 312.50p 292.00p 300.00p 29916
03/02/2012 312.50p 313.00p 310.00p 312.50p 4602
02/02/2012 310.00p 312.50p 310.00p 312.50p 11419
01/02/2012 327.50p 327.50p 300.40p 310.00p 37493
31/01/2012 335.00p 335.80p 325.34p 330.00p 23646
30/01/2012 342.50p 344.00p 332.00p 335.00p 17965
27/01/2012 337.50p 343.00p 332.00p 342.50p 19895
26/01/2012 330.00p 353.95p 330.00p 337.50p 119109
25/01/2012 315.00p 318.40p 313.60p 315.00p 4139
24/01/2012 320.00p 324.20p 310.00p 315.00p 17854
23/01/2012 285.00p 325.00p 285.00p 320.00p 68261
20/01/2012 277.50p 292.06p 275.00p 285.00p 23399
19/01/2012 265.00p 280.00p 265.00p 277.50p 28424
18/01/2012 245.00p 269.50p 245.00p 260.00p 55298
17/01/2012 245.00p 248.00p 242.20p 245.00p 6868
16/01/2012 245.00p 248.00p 241.00p 245.00p 4382
13/01/2012 245.00p 247.50p 235.00p 245.00p 40378
12/01/2012 240.00p 240.00p 235.00p 237.50p 25152
11/01/2012 237.50p 246.70p 237.20p 240.00p 10795
10/01/2012 262.50p 270.00p 235.00p 237.50p 42398
09/01/2012 235.00p 240.00p 233.50p 240.00p 25045
06/01/2012 225.00p 243.12p 225.00p 235.00p 85251
05/01/2012 215.00p 239.80p 215.00p 225.00p 22155
04/01/2012 210.00p 210.00p 206.25p 207.50p 6000
03/01/2012 207.50p 210.00p 205.00p 210.00p 14148
30/12/2011 210.00p 210.00p 205.20p 207.50p 3959
29/12/2011 210.00p 210.00p 205.70p 210.00p 3386
28/12/2011 210.00p 213.40p 205.70p 210.00p 8202
23/12/2011 210.00p 210.00p 209.48p 210.00p 368
22/12/2011 232.50p 232.50p 210.00p 210.00p 13143
21/12/2011 205.00p 230.00p 205.00p 222.50p 96388
20/12/2011 187.50p 210.98p 186.50p 205.00p 44440
19/12/2011 187.50p 189.75p 177.00p 187.50p 27059
16/12/2011 180.00p 189.64p 180.00p 187.50p 59121
15/12/2011 162.50p 184.00p 162.50p 180.00p 34069
14/12/2011 162.50p 163.76p 161.00p 162.50p 8379
13/12/2011 162.50p 164.50p 160.00p 162.50p 5542
12/12/2011 162.50p 164.00p 162.50p 162.50p 500
09/12/2011 165.00p 167.50p 160.00p 162.50p 12071
08/12/2011 182.50p 182.50p 160.00p 165.00p 28044
07/12/2011 185.00p 186.00p 180.00p 182.50p 14463
06/12/2011 185.00p 186.50p 180.00p 185.00p 5013
05/12/2011 185.00p 187.80p 181.00p 185.00p 7687
02/12/2011 182.50p 187.80p 182.50p 185.00p 18074
01/12/2011 182.50p 182.63p 180.00p 182.50p 3043
30/11/2011 182.50p 185.00p 181.00p 182.50p 10956
29/11/2011 192.50p 192.50p 180.00p 182.50p 15464
28/11/2011 192.50p 192.90p 190.00p 192.50p 10523
25/11/2011 195.00p 195.00p 187.50p 192.50p 3873
24/11/2011 197.50p 197.50p 190.15p 195.00p 7235
23/11/2011 205.00p 205.00p 192.80p 197.50p 8497
22/11/2011 215.00p 215.00p 200.00p 205.00p 23964
21/11/2011 222.50p 225.00p 220.60p 222.50p 10556
18/11/2011 217.50p 220.00p 210.00p 217.50p 24738
17/11/2011 225.00p 225.00p 217.50p 217.50p 19079
16/11/2011 227.50p 230.00p 220.60p 225.00p 54123
15/11/2011 215.00p 216.60p 211.61p 215.00p 4637
14/11/2011 215.00p 217.40p 212.75p 215.00p 2610
11/11/2011 215.00p 220.00p 212.75p 215.00p 3848
10/11/2011 225.00p 225.00p 212.80p 215.00p 10680
09/11/2011 235.00p 235.00p 230.00p 232.50p 2950
08/11/2011 237.50p 238.25p 227.50p 237.50p 25048
07/11/2011 237.50p 238.80p 237.50p 237.50p 25
04/11/2011 237.50p 239.00p 235.66p 237.50p 749
03/11/2011 242.50p 242.50p 230.83p 237.50p 11089
02/11/2011 245.00p 245.00p 240.00p 242.50p 4048
01/11/2011 247.50p 247.50p 240.00p 245.00p 10792
31/10/2011 242.50p 252.50p 241.10p 252.50p 18102
28/10/2011 222.50p 244.60p 222.50p 242.50p 47966
27/10/2011 222.50p 224.00p 220.10p 222.50p 16680
26/10/2011 222.50p 222.50p 220.00p 222.50p 2300
25/10/2011 222.50p 222.50p 220.00p 222.50p 5940
24/10/2011 222.50p 222.50p 220.00p 222.50p 3683
21/10/2011 222.50p 222.50p 220.00p 222.50p 7350
20/10/2011 222.50p 225.00p 220.00p 222.50p 12290
19/10/2011 222.50p 222.72p 220.00p 222.50p 3895

*Close Price adjusted for both dividends and splits