Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/08/2023 134.00p 134.98p 133.25p 134.00p 76035
29/08/2023 131.50p 135.00p 130.00p 134.00p 120622
25/08/2023 135.00p 135.50p 130.50p 131.00p 198711
24/08/2023 137.00p 137.20p 133.00p 134.50p 76776
23/08/2023 138.00p 138.00p 136.00p 138.00p 32470
22/08/2023 139.00p 139.00p 138.00p 139.00p 51375
21/08/2023 139.00p 139.00p 138.00p 139.00p 53434
18/08/2023 146.50p 146.50p 138.00p 139.00p 203913
17/08/2023 148.50p 149.00p 143.48p 146.00p 205733
16/08/2023 153.50p 153.50p 148.00p 148.50p 194339
15/08/2023 155.00p 156.00p 152.00p 153.50p 92825
14/08/2023 155.50p 155.59p 154.12p 155.00p 44462
11/08/2023 155.50p 156.97p 155.00p 155.50p 44875
10/08/2023 156.00p 158.00p 153.00p 155.50p 148747
09/08/2023 157.50p 157.70p 154.00p 156.00p 165574
08/08/2023 157.50p 158.00p 156.02p 157.50p 362214
07/08/2023 157.00p 158.50p 157.00p 157.50p 254688
04/08/2023 157.50p 158.00p 157.00p 157.00p 60673
03/08/2023 157.50p 158.00p 157.00p 157.50p 190163
02/08/2023 158.00p 158.98p 157.00p 157.50p 312327
01/08/2023 158.00p 158.98p 157.25p 158.00p 78820
31/07/2023 159.00p 159.75p 157.00p 158.00p 102887
28/07/2023 159.50p 160.00p 158.00p 159.00p 79435
27/07/2023 160.00p 161.00p 159.00p 159.50p 66282
26/07/2023 163.50p 165.00p 159.00p 159.00p 271963
25/07/2023 164.50p 166.00p 163.00p 165.00p 49985
24/07/2023 159.00p 166.00p 159.00p 165.50p 213821
21/07/2023 156.50p 160.90p 156.50p 160.00p 119038
20/07/2023 156.50p 158.00p 155.00p 156.50p 70091
19/07/2023 157.00p 157.65p 155.00p 156.50p 70037
18/07/2023 157.00p 159.00p 155.00p 155.00p 38268
17/07/2023 158.50p 159.90p 156.65p 157.00p 252392
14/07/2023 158.50p 160.00p 157.03p 158.50p 115782
13/07/2023 154.00p 160.00p 154.00p 158.50p 216456
12/07/2023 154.50p 156.00p 153.00p 154.00p 65127
11/07/2023 155.50p 158.00p 153.00p 154.50p 65904
10/07/2023 156.50p 158.00p 153.50p 158.00p 95317
07/07/2023 156.50p 172.00p 155.05p 172.00p 68116
06/07/2023 152.50p 160.04p 152.25p 156.50p 202282
05/07/2023 148.00p 152.00p 147.00p 152.00p 57597
04/07/2023 147.00p 150.00p 147.00p 148.00p 1253358
03/07/2023 144.00p 148.00p 143.60p 144.00p 178401
30/06/2023 144.00p 144.00p 142.10p 144.00p 48480
29/06/2023 143.50p 145.00p 140.00p 144.00p 86952
28/06/2023 144.00p 144.00p 142.00p 143.50p 135989
27/06/2023 144.00p 144.00p 142.00p 144.00p 27648
26/06/2023 144.00p 144.60p 142.00p 144.00p 17662
23/06/2023 142.00p 143.00p 141.75p 142.00p 49968
22/06/2023 142.50p 143.97p 141.00p 142.00p 55470
21/06/2023 145.50p 145.50p 141.00p 143.00p 34414
20/06/2023 141.50p 148.80p 141.00p 145.50p 228035
19/06/2023 142.50p 143.90p 141.00p 141.50p 32901
16/06/2023 140.50p 142.00p 140.50p 141.00p 645080
15/06/2023 141.00p 141.74p 140.00p 140.50p 1084352
14/06/2023 141.00p 142.00p 140.02p 141.00p 58406
13/06/2023 141.00p 141.98p 140.60p 141.00p 44769
12/06/2023 137.50p 145.00p 137.50p 142.00p 207986
09/06/2023 135.00p 138.00p 135.00p 137.50p 82287
08/06/2023 135.50p 138.00p 135.50p 136.50p 41812
07/06/2023 134.00p 137.00p 132.00p 135.50p 81296
06/06/2023 134.50p 135.50p 132.12p 134.00p 57956
05/06/2023 132.50p 136.00p 132.50p 134.50p 45126
02/06/2023 134.00p 134.98p 133.30p 134.00p 37787
01/06/2023 134.00p 134.00p 133.30p 134.00p 181943
31/05/2023 134.00p 135.00p 133.10p 135.00p 108306
30/05/2023 133.50p 134.98p 133.02p 134.00p 160276
26/05/2023 134.00p 140.00p 133.10p 140.00p 132499
25/05/2023 136.50p 136.50p 131.25p 135.00p 67501
24/05/2023 133.00p 137.00p 132.04p 136.50p 163616
23/05/2023 140.50p 141.00p 126.20p 131.00p 1036813
22/05/2023 140.50p 141.00p 140.00p 140.50p 132866
19/05/2023 140.50p 140.90p 140.00p 140.00p 146719
18/05/2023 141.00p 141.00p 140.00p 140.00p 93078
17/05/2023 141.00p 141.00p 140.00p 140.00p 45784
16/05/2023 141.00p 141.00p 140.00p 140.00p 62540
15/05/2023 141.00p 141.00p 138.75p 140.00p 98927
12/05/2023 141.00p 141.00p 140.00p 140.00p 82968
11/05/2023 141.00p 141.00p 140.00p 141.00p 68263
10/05/2023 141.00p 141.00p 140.00p 141.00p 37047
09/05/2023 141.00p 141.17p 140.00p 140.00p 112227
05/05/2023 140.50p 141.00p 140.00p 140.50p 49849
04/05/2023 141.00p 141.00p 140.00p 140.00p 49993
03/05/2023 141.00p 142.00p 140.00p 141.00p 160400
02/05/2023 141.00p 141.00p 140.00p 141.00p 132538
28/04/2023 141.00p 141.00p 140.00p 141.00p 35584
27/04/2023 141.00p 141.00p 140.00p 141.00p 85376
26/04/2023 141.00p 141.59p 140.00p 141.00p 112715
25/04/2023 141.00p 142.00p 141.00p 141.00p 124874
24/04/2023 141.00p 141.90p 140.00p 141.00p 156098
21/04/2023 141.00p 141.17p 140.00p 141.00p 91522
20/04/2023 141.00p 141.18p 140.00p 141.00p 97311
19/04/2023 141.00p 141.30p 140.00p 141.00p 80472
18/04/2023 141.00p 142.00p 140.00p 141.00p 121498
17/04/2023 141.00p 141.40p 140.00p 141.00p 63819
14/04/2023 141.00p 142.00p 140.00p 141.00p 151741
13/04/2023 141.00p 141.90p 140.00p 141.50p 102115
12/04/2023 141.00p 141.70p 140.00p 141.00p 39990
11/04/2023 141.00p 143.00p 140.00p 141.00p 126033
06/04/2023 141.00p 142.00p 140.00p 142.00p 217095
05/04/2023 137.50p 147.90p 137.50p 143.00p 432118
04/04/2023 136.50p 168.00p 135.00p 168.00p 120703
03/04/2023 136.50p 163.00p 135.00p 163.00p 120892
31/03/2023 137.00p 137.00p 135.00p 136.00p 404387
30/03/2023 137.00p 137.30p 136.75p 137.00p 71306
29/03/2023 140.00p 140.00p 136.66p 138.00p 126125
28/03/2023 139.50p 141.00p 138.74p 139.50p 62641
27/03/2023 139.50p 140.44p 138.00p 139.50p 41089
24/03/2023 139.50p 139.98p 138.38p 139.00p 58825
23/03/2023 139.50p 139.50p 138.00p 139.00p 26490
22/03/2023 141.00p 141.16p 138.00p 138.00p 92312
21/03/2023 137.50p 142.00p 137.20p 141.00p 87322
20/03/2023 140.50p 140.50p 135.00p 137.00p 241649
17/03/2023 141.00p 142.00p 140.00p 141.00p 1490081
16/03/2023 141.50p 143.00p 140.00p 141.00p 411432
15/03/2023 144.50p 145.00p 140.00p 143.00p 101517
14/03/2023 144.50p 147.00p 142.05p 144.50p 50827
13/03/2023 145.00p 147.00p 142.50p 144.50p 78746
10/03/2023 148.50p 148.50p 142.00p 145.00p 147712
09/03/2023 148.50p 148.50p 147.00p 148.50p 2671565
08/03/2023 148.50p 149.75p 147.00p 147.00p 129560
07/03/2023 147.50p 150.00p 146.00p 148.50p 113517
06/03/2023 147.50p 149.95p 145.25p 147.50p 108839
03/03/2023 146.50p 147.50p 144.00p 146.50p 62982
02/03/2023 148.50p 148.50p 145.00p 146.00p 88796
01/03/2023 146.50p 150.00p 146.05p 148.50p 513776
28/02/2023 145.50p 148.00p 144.55p 145.50p 85228
27/02/2023 146.50p 146.90p 143.00p 145.50p 80783
24/02/2023 147.00p 148.00p 143.00p 145.50p 207748
23/02/2023 151.00p 151.00p 146.00p 147.00p 450030
22/02/2023 152.00p 152.54p 150.00p 151.00p 1012099
21/02/2023 152.50p 153.00p 151.00p 153.00p 33587
20/02/2023 152.50p 154.50p 150.65p 152.50p 75581
17/02/2023 155.50p 156.40p 150.25p 152.50p 108046
16/02/2023 151.00p 158.00p 150.30p 155.50p 389577
15/02/2023 151.00p 152.00p 150.00p 151.00p 121968
14/02/2023 152.00p 152.00p 150.00p 151.00p 122786
13/02/2023 152.00p 153.00p 150.00p 150.00p 129372
10/02/2023 154.00p 154.00p 151.00p 152.00p 125734
09/02/2023 155.50p 155.99p 152.50p 154.00p 161240
08/02/2023 153.00p 155.90p 151.00p 154.00p 172801
07/02/2023 155.00p 155.00p 151.50p 153.00p 1529643
06/02/2023 156.00p 157.00p 154.00p 155.00p 74724
03/02/2023 153.00p 155.70p 148.00p 155.00p 2655700
02/02/2023 147.00p 152.00p 145.00p 151.00p 600195
01/02/2023 139.50p 148.00p 139.50p 147.00p 233892
31/01/2023 142.00p 144.00p 138.48p 139.50p 213783
30/01/2023 135.00p 142.00p 135.00p 140.50p 170729
27/01/2023 132.50p 137.00p 131.80p 135.00p 154062
26/01/2023 132.50p 134.00p 131.75p 132.50p 62585
25/01/2023 133.00p 134.50p 131.00p 132.50p 72250
24/01/2023 132.00p 135.70p 131.00p 133.00p 102987
23/01/2023 131.50p 133.00p 130.99p 131.50p 49063
20/01/2023 132.50p 132.70p 130.60p 131.50p 65799
19/01/2023 133.50p 133.68p 132.00p 132.50p 221498
18/01/2023 133.50p 135.00p 131.17p 133.50p 168132
17/01/2023 135.00p 136.00p 132.15p 133.00p 100406
16/01/2023 135.50p 136.00p 134.00p 135.00p 172023
13/01/2023 135.50p 136.50p 134.00p 134.50p 177880
12/01/2023 138.50p 138.50p 134.00p 135.00p 143640
11/01/2023 139.00p 140.00p 137.00p 138.50p 111687
10/01/2023 142.50p 142.50p 138.00p 139.00p 250180
09/01/2023 145.50p 145.85p 142.00p 142.50p 124877
06/01/2023 145.50p 146.00p 144.95p 145.50p 281598
05/01/2023 145.50p 146.25p 144.73p 145.50p 78413
04/01/2023 146.00p 148.00p 145.15p 145.50p 87140
03/01/2023 146.50p 147.25p 144.55p 146.00p 108125
30/12/2022 138.50p 147.00p 137.00p 147.00p 503911
29/12/2022 138.50p 140.00p 137.00p 140.00p 59167
28/12/2022 138.50p 140.00p 137.63p 140.00p 79118
23/12/2022 138.50p 140.00p 138.00p 138.50p 25930
22/12/2022 138.50p 140.00p 137.00p 138.50p 150580
21/12/2022 138.50p 142.00p 137.00p 138.50p 144225
20/12/2022 139.50p 141.75p 137.00p 138.00p 114769
19/12/2022 139.50p 141.50p 137.00p 139.50p 92324
16/12/2022 142.50p 144.00p 137.50p 139.00p 350526
15/12/2022 144.50p 147.00p 142.00p 142.00p 381796
14/12/2022 142.50p 146.70p 142.00p 142.00p 267567
13/12/2022 142.50p 143.00p 142.36p 142.50p 202531
12/12/2022 144.00p 144.70p 142.00p 142.50p 626180
09/12/2022 138.50p 147.00p 137.50p 145.00p 726352
08/12/2022 135.50p 142.16p 135.50p 138.50p 1124588
07/12/2022 133.00p 136.00p 132.00p 135.50p 422137
06/12/2022 126.00p 134.00p 126.00p 134.00p 328293
05/12/2022 126.00p 127.30p 125.50p 126.00p 156946
02/12/2022 125.50p 128.00p 125.00p 126.00p 289005
01/12/2022 121.50p 130.50p 121.50p 125.00p 451996
30/11/2022 116.00p 124.00p 110.00p 118.50p 250235
29/11/2022 108.50p 117.90p 107.76p 116.00p 343190
28/11/2022 103.50p 110.00p 103.45p 108.50p 372487
25/11/2022 100.50p 104.00p 99.50p 103.50p 170716
24/11/2022 100.50p 109.00p 99.75p 109.00p 54151
23/11/2022 100.50p 100.90p 99.00p 100.50p 65322
22/11/2022 99.50p 100.39p 99.38p 99.50p 56978
21/11/2022 98.50p 102.75p 98.50p 99.50p 895117
18/11/2022 96.00p 99.00p 95.86p 97.00p 636752
17/11/2022 94.50p 97.00p 94.30p 96.00p 165751
16/11/2022 94.00p 95.00p 92.60p 94.50p 330441
15/11/2022 92.00p 95.00p 91.99p 94.20p 188952
14/11/2022 91.00p 92.50p 90.85p 91.50p 142301
11/11/2022 91.00p 92.00p 90.00p 91.00p 162880

*Close Price adjusted for both dividends and splits