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 |
|---|---|---|---|---|---|
| 17/03/2010 | 170.00p | 170.00p | 165.00p | 170.00p | 3682 |
| 16/03/2010 | 170.00p | 175.00p | 160.00p | 170.00p | 8250 |
| 15/03/2010 | 170.00p | 170.00p | 166.10p | 170.00p | 1000 |
| 12/03/2010 | 175.00p | 175.00p | 165.15p | 170.00p | 11671 |
| 11/03/2010 | 160.00p | 179.00p | 160.00p | 175.00p | 54331 |
| 10/03/2010 | 165.00p | 165.00p | 155.40p | 160.00p | 21859 |
| 09/03/2010 | 165.00p | 165.00p | 160.40p | 165.00p | 1050 |
| 08/03/2010 | 165.00p | 165.00p | 160.50p | 165.00p | 4732 |
| 05/03/2010 | 165.00p | 170.00p | 161.00p | 165.00p | 12648 |
| 04/03/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/03/2010 | 175.00p | 175.00p | 159.90p | 165.00p | 34202 |
| 02/03/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 10252 |
| 01/03/2010 | 172.50p | 175.00p | 171.00p | 175.00p | 9559 |
| 26/02/2010 | 175.00p | 175.00p | 171.00p | 172.50p | 2781 |
| 25/02/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 2500 |
| 24/02/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 28830 |
| 23/02/2010 | 175.00p | 176.00p | 170.00p | 175.00p | 15359 |
| 22/02/2010 | 177.50p | 177.50p | 170.00p | 175.00p | 22995 |
| 19/02/2010 | 180.00p | 180.00p | 176.00p | 177.50p | 1000 |
| 18/02/2010 | 180.00p | 180.00p | 175.00p | 180.00p | 5220 |
| 17/02/2010 | 182.50p | 182.50p | 175.00p | 180.00p | 13888 |
| 16/02/2010 | 182.50p | 182.50p | 175.00p | 182.50p | 1571 |
| 15/02/2010 | 177.50p | 182.50p | 175.00p | 182.50p | 10000 |
| 12/02/2010 | 180.00p | 180.00p | 175.05p | 177.50p | 26035 |
| 11/02/2010 | 190.00p | 192.50p | 170.00p | 180.00p | 54785 |
| 10/02/2010 | 180.00p | 184.00p | 175.20p | 182.50p | 32293 |
| 09/02/2010 | 192.50p | 192.50p | 170.00p | 180.00p | 67332 |
| 08/02/2010 | 200.00p | 200.00p | 185.40p | 192.50p | 12569 |
| 05/02/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 11144 |
| 04/02/2010 | 205.00p | 205.00p | 195.10p | 200.00p | 4200 |
| 03/02/2010 | 205.00p | 206.70p | 197.40p | 205.00p | 10823 |
| 02/02/2010 | 205.00p | 207.78p | 205.00p | 205.00p | 750 |
| 01/02/2010 | 205.00p | 205.00p | 195.00p | 205.00p | 8906 |
| 29/01/2010 | 205.00p | 206.86p | 196.05p | 205.00p | 1292 |
| 28/01/2010 | 200.00p | 207.90p | 195.35p | 205.00p | 25879 |
| 27/01/2010 | 205.00p | 205.00p | 195.00p | 200.00p | 4742 |
| 26/01/2010 | 205.00p | 208.00p | 195.00p | 205.00p | 48554 |
| 25/01/2010 | 215.00p | 215.00p | 200.50p | 205.00p | 21671 |
| 22/01/2010 | 220.00p | 224.90p | 210.60p | 215.00p | 19306 |
| 21/01/2010 | 225.00p | 225.00p | 215.50p | 220.00p | 19839 |
| 20/01/2010 | 230.00p | 235.00p | 225.00p | 230.00p | 13092 |
| 19/01/2010 | 215.00p | 233.50p | 215.00p | 230.00p | 32721 |
| 18/01/2010 | 225.00p | 225.00p | 210.00p | 215.00p | 20580 |
| 15/01/2010 | 235.00p | 235.00p | 224.70p | 225.00p | 28042 |
| 14/01/2010 | 230.00p | 235.00p | 215.00p | 235.00p | 59475 |
| 13/01/2010 | 210.00p | 240.00p | 210.00p | 230.00p | 135448 |
| 12/01/2010 | 200.00p | 220.00p | 200.00p | 210.00p | 63565 |
| 11/01/2010 | 170.00p | 204.00p | 168.00p | 200.00p | 61331 |
| 08/01/2010 | 172.50p | 174.00p | 170.00p | 170.00p | 1926 |
| 07/01/2010 | 175.00p | 177.46p | 170.00p | 172.50p | 3448 |
| 06/01/2010 | 167.50p | 180.00p | 167.50p | 175.00p | 51306 |
| 05/01/2010 | 170.00p | 171.00p | 160.00p | 167.50p | 17921 |
| 04/01/2010 | 155.00p | 177.50p | 155.00p | 170.00p | 27348 |
| 31/12/2009 | 155.00p | 156.00p | 155.00p | 155.00p | 1849 |
| 30/12/2009 | 155.00p | 155.00p | 145.16p | 155.00p | 2300 |
| 29/12/2009 | 150.00p | 156.80p | 150.00p | 155.00p | 5240 |
| 24/12/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/12/2009 | 150.00p | 155.00p | 145.00p | 150.00p | 3954 |
| 22/12/2009 | 157.50p | 159.00p | 150.00p | 150.00p | 8260 |
| 21/12/2009 | 145.00p | 162.00p | 145.00p | 157.50p | 26900 |
| 18/12/2009 | 145.00p | 148.00p | 145.00p | 145.00p | 1012 |
| 17/12/2009 | 147.50p | 147.50p | 140.00p | 145.00p | 21585 |
| 16/12/2009 | 152.50p | 152.50p | 145.00p | 147.50p | 6699 |
| 15/12/2009 | 155.00p | 155.00p | 150.00p | 152.50p | 1500 |
| 14/12/2009 | 157.50p | 157.50p | 150.00p | 155.00p | 10000 |
| 11/12/2009 | 162.50p | 162.50p | 150.00p | 157.50p | 16644 |
| 10/12/2009 | 165.00p | 165.00p | 162.00p | 162.50p | 500 |
| 09/12/2009 | 165.00p | 167.00p | 160.00p | 165.00p | 2300 |
| 08/12/2009 | 165.00p | 165.00p | 160.00p | 165.00p | 2954 |
| 07/12/2009 | 172.50p | 172.50p | 160.00p | 165.00p | 4848 |
| 04/12/2009 | 157.50p | 185.00p | 157.00p | 172.50p | 66954 |
| 03/12/2009 | 142.50p | 159.00p | 142.50p | 157.50p | 19619 |
| 02/12/2009 | 142.50p | 142.50p | 140.00p | 142.50p | 1250 |
| 01/12/2009 | 142.50p | 142.50p | 140.00p | 142.50p | 5125 |
| 30/11/2009 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 27/11/2009 | 147.50p | 147.50p | 140.00p | 142.50p | 5163 |
| 26/11/2009 | 147.50p | 152.50p | 140.00p | 147.50p | 30877 |
| 25/11/2009 | 155.00p | 155.00p | 140.00p | 140.00p | 22361 |
| 24/11/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/11/2009 | 165.00p | 165.00p | 150.96p | 155.00p | 2206 |
| 20/11/2009 | 165.00p | 165.00p | 160.10p | 165.00p | 153 |
| 19/11/2009 | 165.00p | 165.00p | 160.00p | 165.00p | 2500 |
| 18/11/2009 | 162.50p | 170.00p | 160.00p | 165.00p | 3250 |
| 17/11/2009 | 162.50p | 165.00p | 160.00p | 162.50p | 23320 |
| 16/11/2009 | 150.00p | 163.00p | 147.38p | 162.50p | 17661 |
| 13/11/2009 | 155.00p | 155.00p | 140.00p | 147.50p | 26387 |
| 12/11/2009 | 155.00p | 157.50p | 150.00p | 155.00p | 2000 |
| 11/11/2009 | 157.50p | 157.50p | 150.00p | 155.00p | 856 |
| 10/11/2009 | 157.50p | 157.50p | 150.00p | 157.50p | 4250 |
| 09/11/2009 | 160.00p | 160.00p | 155.00p | 157.50p | 2467 |
| 06/11/2009 | 160.00p | 160.00p | 156.00p | 160.00p | 4460 |
| 05/11/2009 | 165.00p | 165.00p | 160.00p | 160.00p | 8821 |
| 04/11/2009 | 155.00p | 167.00p | 155.00p | 165.00p | 11612 |
| 03/11/2009 | 155.00p | 155.00p | 150.00p | 155.00p | 1000 |
| 02/11/2009 | 162.50p | 162.50p | 150.00p | 155.00p | 9750 |
| 30/10/2009 | 170.00p | 163.00p | 160.00p | 162.50p | 5425 |
| 29/10/2009 | 177.50p | 175.10p | 160.50p | 170.00p | 4274 |
| 28/10/2009 | 192.50p | 185.50p | 175.00p | 177.50p | 14312 |
| 27/10/2009 | 197.50p | 197.50p | 185.00p | 192.50p | 14908 |
| 26/10/2009 | 205.00p | 205.00p | 197.50p | 197.50p | 2000 |
| 23/10/2009 | 205.00p | 205.00p | 195.00p | 205.00p | 6100 |
| 22/10/2009 | 210.00p | 207.50p | 196.26p | 205.00p | 6725 |
| 21/10/2009 | 215.00p | 214.00p | 195.30p | 210.00p | 18582 |
| 20/10/2009 | 230.00p | 220.00p | 205.00p | 215.00p | 17331 |
| 19/10/2009 | 215.00p | 235.00p | 210.00p | 230.00p | 51426 |
| 16/10/2009 | 225.00p | 220.00p | 211.06p | 215.00p | 13495 |
| 15/10/2009 | 230.00p | 233.80p | 225.00p | 225.00p | 6011 |
| 14/10/2009 | 235.00p | 240.00p | 215.50p | 230.00p | 45276 |
| 13/10/2009 | 250.00p | 254.86p | 233.76p | 240.00p | 27994 |
| 12/10/2009 | 205.00p | 265.00p | 209.50p | 255.00p | 151007 |
| 09/10/2009 | 197.50p | 229.80p | 194.50p | 205.00p | 65456 |
| 08/10/2009 | 187.50p | 205.00p | 187.50p | 197.50p | 74871 |
| 07/10/2009 | 155.00p | 200.00p | 159.90p | 187.50p | 27698 |
| 06/10/2009 | 157.50p | 155.00p | 153.90p | 155.00p | 750 |
| 05/10/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/10/2009 | 155.00p | 157.50p | 155.00p | 157.50p | 0 |
| 01/10/2009 | 152.50p | 155.00p | 150.00p | 155.00p | 0 |
| 30/09/2009 | 155.00p | 157.50p | 152.50p | 152.50p | 3750 |
| 29/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/09/2009 | 152.50p | 155.00p | 152.50p | 155.00p | 0 |
| 25/09/2009 | 160.00p | 158.00p | 145.00p | 152.50p | 13181 |
| 24/09/2009 | 160.00p | 160.00p | 155.00p | 160.00p | 2070 |
| 23/09/2009 | 160.00p | 155.00p | 155.00p | 160.00p | 1250 |
| 22/09/2009 | 160.00p | 160.00p | 155.00p | 160.00p | 0 |
| 21/09/2009 | 157.50p | 160.00p | 155.70p | 160.00p | 7000 |
| 18/09/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/09/2009 | 157.50p | 157.50p | 150.00p | 157.50p | 400 |
| 16/09/2009 | 157.50p | 159.80p | 153.90p | 157.50p | 4744 |
| 15/09/2009 | 162.50p | 159.80p | 150.00p | 155.00p | 111712 |
| 14/09/2009 | 165.00p | 165.00p | 162.50p | 162.50p | 200 |
| 11/09/2009 | 170.00p | 173.60p | 150.00p | 165.00p | 7375 |
| 10/09/2009 | 170.00p | 180.00p | 152.50p | 170.00p | 6827 |
| 09/09/2009 | 170.00p | 176.00p | 160.00p | 170.00p | 9675 |
| 08/09/2009 | 185.00p | 186.00p | 160.20p | 170.00p | 11745 |
| 07/09/2009 | 192.50p | 195.00p | 185.00p | 185.00p | 9451 |
| 04/09/2009 | 170.00p | 190.00p | 170.00p | 185.00p | 25600 |
| 03/09/2009 | 152.50p | 167.50p | 152.50p | 167.50p | 24713 |
| 02/09/2009 | 152.50p | 160.76p | 144.26p | 152.50p | 5303 |
| 01/09/2009 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/08/2009 | 157.50p | 162.80p | 152.50p | 152.50p | 2318 |
| 27/08/2009 | 157.50p | 164.50p | 155.00p | 157.50p | 6638 |
| 26/08/2009 | 145.00p | 160.00p | 145.00p | 157.50p | 28454 |
| 25/08/2009 | 140.00p | 154.46p | 132.50p | 145.00p | 5286 |
| 24/08/2009 | 140.00p | 150.00p | 140.00p | 140.00p | 9804 |
| 21/08/2009 | 150.00p | 150.00p | 130.00p | 140.00p | 9252 |
| 20/08/2009 | 140.00p | 149.80p | 130.00p | 140.00p | 4957 |
| 19/08/2009 | 140.00p | 140.00p | 130.00p | 140.00p | 774 |
| 18/08/2009 | 140.00p | 145.00p | 130.00p | 140.00p | 9059 |
| 17/08/2009 | 140.00p | 140.00p | 140.00p | 140.00p | 398 |
| 14/08/2009 | 140.00p | 140.00p | 140.00p | 140.00p | 99 |
| 13/08/2009 | 140.00p | 140.00p | 140.00p | 140.00p | 8433 |
| 12/08/2009 | 145.00p | 145.00p | 140.00p | 140.00p | 4657 |
| 11/08/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 756 |
| 10/08/2009 | 150.00p | 150.00p | 145.00p | 145.00p | 2469 |
| 07/08/2009 | 150.00p | 150.00p | 142.50p | 150.00p | 5362 |
| 06/08/2009 | 152.50p | 152.50p | 150.00p | 150.00p | 5109 |
| 05/08/2009 | 152.50p | 152.50p | 152.50p | 152.50p | 2019 |
| 04/08/2009 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 03/08/2009 | 157.50p | 157.50p | 152.50p | 152.50p | 1905 |
| 31/07/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 901 |
| 30/07/2009 | 155.00p | 157.50p | 152.50p | 157.50p | 7818 |
| 29/07/2009 | 157.50p | 160.00p | 155.00p | 155.00p | 15557 |
| 28/07/2009 | 152.50p | 175.00p | 152.50p | 157.50p | 31447 |
| 27/07/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 1637 |
| 24/07/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 2550 |
| 23/07/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 1878 |
| 22/07/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 660 |
| 21/07/2009 | 152.50p | 152.50p | 150.00p | 150.00p | 2934 |
| 20/07/2009 | 152.50p | 152.50p | 152.50p | 152.50p | 662 |
| 17/07/2009 | 152.50p | 152.50p | 147.50p | 152.50p | 3088 |
| 16/07/2009 | 155.00p | 155.00p | 152.50p | 152.50p | 4750 |
| 15/07/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 2382 |
| 14/07/2009 | 152.50p | 155.00p | 152.50p | 155.00p | 4051 |
| 13/07/2009 | 155.00p | 155.00p | 147.50p | 152.50p | 2197 |
| 10/07/2009 | 160.00p | 160.00p | 157.50p | 157.50p | 8771 |
| 09/07/2009 | 157.50p | 160.00p | 157.50p | 160.00p | 4398 |
| 08/07/2009 | 160.00p | 160.00p | 157.50p | 157.50p | 10309 |
| 07/07/2009 | 140.00p | 160.00p | 135.00p | 160.00p | 24921 |
| 06/07/2009 | 150.00p | 150.00p | 140.00p | 140.00p | 7206 |
| 03/07/2009 | 135.00p | 160.00p | 135.00p | 150.00p | 31659 |
| 02/07/2009 | 117.50p | 140.00p | 117.50p | 135.00p | 33907 |
| 01/07/2009 | 112.50p | 117.50p | 112.50p | 117.50p | 29168 |
| 30/06/2009 | 107.50p | 112.50p | 107.50p | 112.50p | 3943 |
| 29/06/2009 | 115.00p | 115.00p | 107.50p | 107.50p | 21978 |
| 26/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 3209 |
| 25/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 616 |
| 24/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 8978 |
| 23/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 2510 |
| 22/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 3108 |
| 19/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 16196 |
| 18/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 17780 |
| 15/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 19503 |
| 12/06/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 1838 |
| 11/06/2009 | 117.50p | 117.50p | 115.00p | 115.00p | 13412 |
| 10/06/2009 | 120.00p | 120.00p | 117.50p | 117.50p | 3457 |
| 09/06/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 2464 |
| 08/06/2009 | 115.00p | 120.00p | 115.00p | 120.00p | 7473 |
| 05/06/2009 | 120.00p | 120.00p | 115.00p | 115.00p | 18419 |
*Close Price adjusted for both dividends and splits