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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Horizonte Minerals (HZM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/12/2010 | 290.00p | 295.00p | 285.75p | 290.00p | 8540 |
| 30/12/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 4734 |
| 29/12/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 15845 |
| 24/12/2010 | 290.00p | 290.00p | 287.36p | 290.00p | 5223 |
| 23/12/2010 | 290.00p | 290.00p | 285.75p | 290.00p | 13454 |
| 22/12/2010 | 290.00p | 290.00p | 287.20p | 290.00p | 3300 |
| 21/12/2010 | 295.00p | 295.00p | 289.50p | 290.00p | 8107 |
| 20/12/2010 | 285.00p | 285.00p | 280.26p | 285.00p | 19208 |
| 17/12/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 10933 |
| 16/12/2010 | 290.00p | 290.00p | 280.00p | 285.00p | 6852 |
| 15/12/2010 | 295.00p | 295.00p | 285.00p | 290.00p | 21210 |
| 14/12/2010 | 295.00p | 295.00p | 280.00p | 295.00p | 13179 |
| 13/12/2010 | 295.00p | 295.00p | 290.50p | 295.00p | 4775 |
| 10/12/2010 | 295.00p | 295.00p | 292.00p | 295.00p | 6349 |
| 09/12/2010 | 300.00p | 300.00p | 290.00p | 295.00p | 34400 |
| 08/12/2010 | 300.00p | 300.00p | 295.00p | 300.00p | 8214 |
| 07/12/2010 | 305.00p | 310.00p | 292.50p | 300.00p | 54987 |
| 06/12/2010 | 295.00p | 307.00p | 294.00p | 305.00p | 60737 |
| 03/12/2010 | 280.00p | 295.00p | 280.00p | 295.00p | 61909 |
| 02/12/2010 | 280.00p | 283.00p | 277.20p | 280.00p | 6632 |
| 01/12/2010 | 280.00p | 283.00p | 277.40p | 280.00p | 1210 |
| 30/11/2010 | 285.00p | 285.00p | 277.00p | 280.00p | 5810 |
| 29/11/2010 | 285.00p | 285.00p | 281.20p | 285.00p | 11748 |
| 26/11/2010 | 280.00p | 285.00p | 277.40p | 285.00p | 3935 |
| 25/11/2010 | 280.00p | 280.00p | 278.75p | 280.00p | 6929 |
| 24/11/2010 | 290.00p | 290.00p | 276.70p | 280.00p | 42083 |
| 23/11/2010 | 295.00p | 295.00p | 290.00p | 290.00p | 5571 |
| 22/11/2010 | 290.00p | 305.00p | 286.50p | 295.00p | 48662 |
| 19/11/2010 | 290.00p | 292.90p | 285.00p | 285.00p | 6623 |
| 18/11/2010 | 290.00p | 294.00p | 287.30p | 290.00p | 13920 |
| 17/11/2010 | 280.00p | 295.00p | 277.00p | 290.00p | 27470 |
| 16/11/2010 | 280.00p | 281.50p | 276.10p | 280.00p | 2494 |
| 15/11/2010 | 280.00p | 283.00p | 276.10p | 280.00p | 11676 |
| 12/11/2010 | 280.00p | 280.00p | 275.00p | 280.00p | 9302 |
| 11/11/2010 | 295.00p | 295.00p | 278.00p | 280.00p | 56751 |
| 10/11/2010 | 295.00p | 295.00p | 286.00p | 295.00p | 32949 |
| 09/11/2010 | 295.00p | 295.00p | 290.00p | 295.00p | 35291 |
| 08/11/2010 | 295.00p | 295.00p | 290.06p | 295.00p | 16850 |
| 05/11/2010 | 295.00p | 295.00p | 290.00p | 295.00p | 26426 |
| 04/11/2010 | 295.00p | 295.00p | 290.00p | 295.00p | 34651 |
| 03/11/2010 | 280.00p | 295.00p | 279.96p | 295.00p | 100666 |
| 02/11/2010 | 285.00p | 285.00p | 275.00p | 280.00p | 34881 |
| 01/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 21047 |
| 29/10/2010 | 265.00p | 290.00p | 265.00p | 285.00p | 186283 |
| 28/10/2010 | 255.00p | 270.00p | 254.50p | 265.00p | 99184 |
| 27/10/2010 | 250.00p | 252.30p | 247.00p | 250.00p | 8498 |
| 26/10/2010 | 250.00p | 255.00p | 247.50p | 250.00p | 10010 |
| 25/10/2010 | 250.00p | 254.00p | 247.50p | 250.00p | 9664 |
| 22/10/2010 | 250.00p | 250.00p | 245.00p | 250.00p | 5700 |
| 21/10/2010 | 250.00p | 250.00p | 245.00p | 250.00p | 3224 |
| 20/10/2010 | 250.00p | 252.00p | 245.00p | 250.00p | 3269 |
| 19/10/2010 | 250.00p | 250.00p | 245.00p | 250.00p | 163798 |
| 18/10/2010 | 255.00p | 255.00p | 246.00p | 250.00p | 15750 |
| 15/10/2010 | 250.00p | 252.20p | 245.26p | 250.00p | 11036 |
| 14/10/2010 | 250.00p | 252.20p | 250.00p | 250.00p | 3288 |
| 13/10/2010 | 245.00p | 252.40p | 245.00p | 250.00p | 21649 |
| 12/10/2010 | 255.00p | 255.00p | 240.00p | 245.00p | 48869 |
| 11/10/2010 | 255.00p | 255.00p | 250.00p | 255.00p | 7351 |
| 08/10/2010 | 255.00p | 258.50p | 250.00p | 255.00p | 20485 |
| 07/10/2010 | 255.00p | 270.00p | 255.00p | 255.00p | 82346 |
| 06/10/2010 | 230.00p | 262.50p | 225.00p | 255.00p | 78314 |
| 05/10/2010 | 235.00p | 235.00p | 228.00p | 230.00p | 11299 |
| 04/10/2010 | 235.00p | 235.86p | 230.00p | 235.00p | 2939 |
| 01/10/2010 | 235.00p | 235.00p | 225.40p | 235.00p | 7226 |
| 30/09/2010 | 235.00p | 238.80p | 225.50p | 235.00p | 7128 |
| 29/09/2010 | 235.00p | 235.00p | 230.50p | 235.00p | 15791 |
| 28/09/2010 | 235.00p | 235.50p | 226.50p | 235.00p | 3565 |
| 27/09/2010 | 235.00p | 240.00p | 228.00p | 235.00p | 17565 |
| 24/09/2010 | 225.00p | 240.00p | 220.00p | 235.00p | 45980 |
| 23/09/2010 | 230.00p | 230.00p | 220.00p | 225.00p | 4320 |
| 22/09/2010 | 230.00p | 230.00p | 225.00p | 230.00p | 10312 |
| 21/09/2010 | 245.00p | 245.00p | 225.00p | 230.00p | 34556 |
| 20/09/2010 | 250.00p | 250.00p | 240.00p | 245.00p | 34503 |
| 17/09/2010 | 245.00p | 245.00p | 240.00p | 245.00p | 64140 |
| 16/09/2010 | 245.00p | 249.80p | 240.00p | 245.00p | 57488 |
| 15/09/2010 | 245.00p | 245.00p | 241.00p | 245.00p | 40477 |
| 14/09/2010 | 245.00p | 245.00p | 240.00p | 245.00p | 10935 |
| 13/09/2010 | 245.00p | 246.40p | 240.20p | 245.00p | 11174 |
| 10/09/2010 | 250.00p | 255.00p | 241.00p | 245.00p | 22271 |
| 09/09/2010 | 235.00p | 257.80p | 235.00p | 250.00p | 105828 |
| 08/09/2010 | 215.00p | 245.00p | 215.00p | 235.00p | 98627 |
| 07/09/2010 | 215.00p | 217.60p | 213.00p | 215.00p | 8243 |
| 06/09/2010 | 205.00p | 220.00p | 201.90p | 215.00p | 52462 |
| 03/09/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 13559 |
| 02/09/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 15861 |
| 01/09/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 5995 |
| 31/08/2010 | 205.00p | 205.00p | 201.90p | 205.00p | 14922 |
| 27/08/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 5768 |
| 26/08/2010 | 205.00p | 207.50p | 200.00p | 205.00p | 24982 |
| 25/08/2010 | 200.00p | 210.00p | 200.00p | 205.00p | 24677 |
| 24/08/2010 | 200.00p | 219.00p | 195.00p | 200.00p | 25100 |
| 23/08/2010 | 192.50p | 205.00p | 192.50p | 200.00p | 67407 |
| 20/08/2010 | 180.00p | 180.00p | 175.00p | 177.50p | 19315 |
| 19/08/2010 | 187.50p | 187.50p | 175.00p | 180.00p | 14558 |
| 18/08/2010 | 187.50p | 187.96p | 186.40p | 187.50p | 5972 |
| 17/08/2010 | 180.00p | 189.55p | 179.50p | 187.50p | 12445 |
| 16/08/2010 | 180.00p | 180.00p | 179.50p | 180.00p | 150 |
| 13/08/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/08/2010 | 180.00p | 180.00p | 175.70p | 180.00p | 1368 |
| 11/08/2010 | 182.50p | 182.50p | 175.10p | 180.00p | 32 |
| 10/08/2010 | 185.00p | 185.00p | 175.15p | 182.50p | 3778 |
| 09/08/2010 | 185.00p | 186.70p | 180.00p | 185.00p | 3000 |
| 06/08/2010 | 185.00p | 186.70p | 185.00p | 185.00p | 156 |
| 05/08/2010 | 190.00p | 190.00p | 183.60p | 185.00p | 4688 |
| 04/08/2010 | 192.50p | 192.50p | 190.00p | 190.00p | 2226 |
| 03/08/2010 | 197.50p | 197.50p | 188.00p | 192.50p | 25513 |
| 02/08/2010 | 200.00p | 200.00p | 195.00p | 197.50p | 3000 |
| 30/07/2010 | 205.00p | 205.00p | 195.00p | 200.00p | 2536 |
| 29/07/2010 | 215.00p | 215.00p | 195.00p | 205.00p | 16807 |
| 28/07/2010 | 220.00p | 220.00p | 210.00p | 215.00p | 11104 |
| 27/07/2010 | 195.00p | 225.00p | 195.00p | 215.00p | 97474 |
| 26/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 21/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/07/2010 | 177.50p | 177.50p | 175.00p | 175.00p | 0 |
| 14/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 1207 |
| 13/07/2010 | 175.00p | 176.00p | 171.00p | 175.00p | 16250 |
| 12/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 4100 |
| 09/07/2010 | 162.50p | 180.00p | 162.50p | 175.00p | 12299 |
| 08/07/2010 | 157.50p | 162.50p | 156.20p | 162.50p | 11238 |
| 07/07/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/07/2010 | 155.00p | 157.50p | 151.00p | 155.00p | 16456 |
| 05/07/2010 | 160.00p | 160.00p | 155.00p | 155.00p | 2750 |
| 02/07/2010 | 162.50p | 162.50p | 159.80p | 160.00p | 2750 |
| 01/07/2010 | 165.00p | 165.00p | 155.00p | 162.50p | 8108 |
| 30/06/2010 | 165.00p | 170.00p | 162.50p | 165.00p | 15000 |
| 29/06/2010 | 175.00p | 175.00p | 160.10p | 165.00p | 6368 |
| 28/06/2010 | 175.00p | 175.00p | 171.00p | 175.00p | 39250 |
| 25/06/2010 | 182.50p | 182.50p | 175.00p | 175.00p | 5000 |
| 24/06/2010 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 23/06/2010 | 182.50p | 182.50p | 175.15p | 182.50p | 2924 |
| 22/06/2010 | 182.50p | 182.50p | 175.00p | 182.50p | 17250 |
| 21/06/2010 | 175.00p | 188.00p | 175.00p | 182.50p | 34877 |
| 18/06/2010 | 165.00p | 180.00p | 165.00p | 175.00p | 36400 |
| 17/06/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/06/2010 | 172.50p | 172.50p | 162.50p | 165.00p | 7142 |
| 15/06/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 14/06/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 11/06/2010 | 170.00p | 172.50p | 165.40p | 172.50p | 11828 |
| 10/06/2010 | 170.00p | 170.00p | 167.00p | 170.00p | 1250 |
| 09/06/2010 | 170.00p | 171.95p | 165.00p | 170.00p | 10142 |
| 08/06/2010 | 180.00p | 180.00p | 170.00p | 170.00p | 7596 |
| 07/06/2010 | 187.50p | 187.50p | 180.00p | 180.00p | 834 |
| 04/06/2010 | 205.00p | 205.00p | 175.00p | 187.50p | 17942 |
| 03/06/2010 | 187.50p | 197.50p | 186.00p | 195.00p | 22381 |
| 02/06/2010 | 185.00p | 187.50p | 175.00p | 187.50p | 14253 |
| 01/06/2010 | 180.00p | 188.00p | 180.00p | 185.00p | 2428 |
| 28/05/2010 | 182.50p | 184.00p | 180.00p | 180.00p | 16599 |
| 27/05/2010 | 185.00p | 189.90p | 182.50p | 185.00p | 7737 |
| 26/05/2010 | 185.00p | 189.00p | 184.00p | 185.00p | 13028 |
| 25/05/2010 | 190.00p | 190.00p | 185.00p | 185.00p | 5230 |
| 24/05/2010 | 182.50p | 190.00p | 180.40p | 190.00p | 23000 |
| 21/05/2010 | 182.50p | 184.00p | 180.00p | 182.50p | 7423 |
| 20/05/2010 | 197.50p | 197.50p | 182.50p | 182.50p | 9783 |
| 19/05/2010 | 225.00p | 225.00p | 195.00p | 197.60p | 26127 |
| 18/05/2010 | 220.00p | 225.00p | 215.00p | 220.00p | 30607 |
| 17/05/2010 | 225.00p | 225.00p | 210.00p | 215.00p | 19511 |
| 14/05/2010 | 205.00p | 228.00p | 205.00p | 225.00p | 43370 |
| 13/05/2010 | 195.00p | 210.00p | 195.00p | 205.00p | 18506 |
| 12/05/2010 | 185.00p | 195.00p | 185.00p | 192.50p | 16345 |
| 11/05/2010 | 190.00p | 190.00p | 182.50p | 185.00p | 8624 |
| 10/05/2010 | 182.50p | 194.00p | 180.00p | 190.00p | 12670 |
| 07/05/2010 | 187.60p | 187.60p | 180.00p | 182.40p | 24948 |
| 06/05/2010 | 190.00p | 190.40p | 185.00p | 190.00p | 6775 |
| 05/05/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 3000 |
| 04/05/2010 | 197.50p | 197.50p | 185.40p | 190.00p | 9104 |
| 30/04/2010 | 200.00p | 200.00p | 195.00p | 197.50p | 20750 |
| 29/04/2010 | 205.00p | 205.00p | 197.00p | 200.00p | 7937 |
| 28/04/2010 | 210.00p | 210.00p | 197.50p | 205.00p | 23707 |
| 27/04/2010 | 220.00p | 220.00p | 210.00p | 210.00p | 13800 |
| 26/04/2010 | 220.00p | 223.00p | 218.00p | 220.00p | 10615 |
| 23/04/2010 | 215.00p | 225.00p | 215.00p | 220.00p | 11657 |
| 22/04/2010 | 220.00p | 220.00p | 212.20p | 215.00p | 17100 |
| 21/04/2010 | 225.00p | 230.00p | 223.70p | 225.00p | 8330 |
| 20/04/2010 | 225.00p | 225.00p | 219.40p | 225.00p | 12018 |
| 19/04/2010 | 215.00p | 230.00p | 215.00p | 225.00p | 45480 |
| 16/04/2010 | 205.00p | 220.00p | 201.55p | 215.00p | 31872 |
| 15/04/2010 | 215.00p | 215.00p | 201.40p | 205.00p | 9900 |
| 14/04/2010 | 210.00p | 215.00p | 210.00p | 215.00p | 17702 |
| 13/04/2010 | 210.00p | 211.70p | 206.20p | 210.00p | 8662 |
| 12/04/2010 | 210.00p | 230.00p | 210.00p | 210.00p | 56340 |
| 09/04/2010 | 175.00p | 220.00p | 175.00p | 210.00p | 64808 |
| 08/04/2010 | 180.00p | 180.00p | 171.00p | 172.50p | 39364 |
| 07/04/2010 | 182.50p | 184.00p | 179.00p | 180.00p | 8721 |
| 06/04/2010 | 182.50p | 188.00p | 181.60p | 182.50p | 5524 |
| 01/04/2010 | 182.50p | 190.00p | 182.42p | 182.50p | 10682 |
| 31/03/2010 | 190.00p | 194.60p | 175.10p | 182.50p | 6482 |
| 30/03/2010 | 160.00p | 194.90p | 155.10p | 190.00p | 85071 |
| 29/03/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 26/03/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/03/2010 | 157.50p | 160.00p | 157.50p | 160.00p | 3750 |
| 24/03/2010 | 162.50p | 162.50p | 155.00p | 160.00p | 5374 |
| 23/03/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 22/03/2010 | 167.50p | 167.50p | 160.00p | 162.50p | 8421 |
| 19/03/2010 | 167.50p | 168.00p | 167.50p | 167.50p | 2250 |
| 18/03/2010 | 170.00p | 170.00p | 165.10p | 167.50p | 81 |
*Close Price adjusted for both dividends and splits