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 |
|---|---|---|---|---|---|
| 04/06/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 396 |
| 03/06/2009 | 120.00p | 120.00p | 110.00p | 110.00p | 13401 |
| 02/06/2009 | 97.50p | 120.00p | 95.00p | 120.00p | 68066 |
| 01/06/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 1405 |
| 29/05/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 5106 |
| 28/05/2009 | 87.50p | 90.00p | 87.50p | 90.00p | 1700 |
| 27/05/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/05/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 8500 |
| 22/05/2009 | 90.00p | 90.00p | 85.00p | 87.50p | 5500 |
| 21/05/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 9500 |
| 20/05/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 3412 |
| 19/05/2009 | 92.50p | 92.50p | 90.00p | 90.00p | 2169 |
| 18/05/2009 | 97.50p | 97.50p | 90.00p | 92.50p | 5192 |
| 15/05/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 943 |
| 14/05/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 4626 |
| 13/05/2009 | 95.00p | 100.00p | 95.00p | 97.50p | 4085 |
| 12/05/2009 | 100.00p | 100.00p | 85.00p | 95.00p | 6584 |
| 11/05/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 2500 |
| 08/05/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/05/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 1001 |
| 06/05/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 3724 |
| 05/05/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 4028 |
| 01/05/2009 | 110.00p | 110.00p | 100.00p | 100.00p | 2912 |
| 30/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 110 |
| 29/04/2009 | 117.50p | 117.50p | 110.00p | 110.00p | 14202 |
| 28/04/2009 | 120.00p | 120.00p | 117.50p | 117.50p | 100 |
| 27/04/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 16480 |
| 24/04/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 7337 |
| 23/04/2009 | 115.00p | 122.50p | 115.00p | 120.00p | 18929 |
| 22/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 885 |
| 20/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 1517 |
| 16/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 2178 |
| 15/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 1500 |
| 14/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 3497 |
| 09/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 3135 |
| 08/04/2009 | 112.50p | 112.50p | 105.00p | 110.00p | 1750 |
| 07/04/2009 | 117.50p | 117.50p | 112.50p | 112.50p | 24036 |
| 06/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 451 |
| 03/04/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 37875 |
| 02/04/2009 | 107.50p | 112.50p | 107.50p | 112.50p | 14521 |
| 01/04/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 4616 |
| 31/03/2009 | 105.00p | 120.00p | 105.00p | 107.50p | 76258 |
| 30/03/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 27733 |
| 27/03/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 3630 |
| 26/03/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 885 |
| 25/03/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 1498 |
| 24/03/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/03/2009 | 107.50p | 112.50p | 102.50p | 102.50p | 11960 |
| 20/03/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 11044 |
| 19/03/2009 | 105.00p | 107.50p | 105.00p | 107.50p | 5752 |
| 18/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 947 |
| 17/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 3986 |
| 16/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 3500 |
| 13/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 175 |
| 11/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 75 |
| 10/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 03/03/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 1250 |
| 02/03/2009 | 90.00p | 100.00p | 90.00p | 100.00p | 3294 |
| 27/02/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 205 |
| 26/02/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/02/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 82204 |
| 24/02/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 1500 |
| 23/02/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 261 |
| 20/02/2009 | 105.00p | 105.00p | 85.00p | 90.00p | 15023 |
| 19/02/2009 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 18/02/2009 | 107.50p | 107.50p | 105.00p | 105.00p | 1250 |
| 17/02/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 84 |
| 16/02/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/02/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 621 |
| 12/02/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 500 |
| 11/02/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 250 |
| 10/02/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 500 |
| 09/02/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 1000 |
| 06/02/2009 | 115.00p | 115.00p | 107.50p | 107.50p | 3252 |
| 05/02/2009 | 100.00p | 110.00p | 100.00p | 110.00p | 8023 |
| 04/02/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 500 |
| 03/02/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/02/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 375 |
| 29/01/2009 | 105.00p | 105.00p | 100.00p | 100.00p | 500 |
| 28/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 26/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 500 |
| 22/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/01/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/01/2009 | 97.50p | 100.00p | 97.50p | 100.00p | 125 |
| 16/01/2009 | 105.00p | 105.00p | 97.50p | 97.50p | 0 |
| 15/01/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 225 |
| 14/01/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/01/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/01/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 09/01/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 250 |
| 08/01/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 532 |
| 07/01/2009 | 92.50p | 97.50p | 92.50p | 97.50p | 2257 |
| 06/01/2009 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 05/01/2009 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 02/01/2009 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 31/12/2008 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 30/12/2008 | 92.50p | 92.50p | 92.50p | 92.50p | 1072 |
| 29/12/2008 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 24/12/2008 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 23/12/2008 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 22/12/2008 | 95.00p | 95.00p | 92.50p | 92.50p | 2500 |
| 19/12/2008 | 107.50p | 107.50p | 95.00p | 95.00p | 0 |
| 18/12/2008 | 110.00p | 110.00p | 107.50p | 107.50p | 962 |
| 17/12/2008 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/12/2008 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/12/2008 | 120.00p | 120.00p | 110.00p | 110.00p | 500 |
| 12/12/2008 | 120.00p | 120.00p | 120.00p | 120.00p | 25000 |
| 11/12/2008 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/12/2008 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/12/2008 | 120.00p | 120.00p | 120.00p | 120.00p | 125 |
| 08/12/2008 | 120.00p | 120.00p | 120.00p | 120.00p | 225 |
| 05/12/2008 | 140.00p | 140.00p | 120.00p | 120.00p | 2755 |
| 04/12/2008 | 140.00p | 140.00p | 140.00p | 140.00p | 768 |
| 03/12/2008 | 140.00p | 140.00p | 140.00p | 140.00p | 809 |
| 02/12/2008 | 135.00p | 140.00p | 135.00p | 140.00p | 3037 |
| 01/12/2008 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/11/2008 | 135.00p | 135.00p | 135.00p | 135.00p | 6 |
| 27/11/2008 | 135.00p | 135.00p | 135.00p | 135.00p | 70 |
| 26/11/2008 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/11/2008 | 135.00p | 135.00p | 135.00p | 135.00p | 114 |
| 24/11/2008 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/11/2008 | 140.00p | 140.00p | 115.00p | 115.00p | 0 |
| 20/11/2008 | 140.00p | 140.00p | 140.00p | 140.00p | 6 |
| 19/11/2008 | 145.00p | 145.00p | 140.00p | 140.00p | 0 |
| 18/11/2008 | 150.00p | 150.00p | 145.00p | 145.00p | 20000 |
| 17/11/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/11/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/11/2008 | 155.00p | 155.00p | 150.00p | 150.00p | 1985 |
| 12/11/2008 | 160.00p | 160.00p | 155.00p | 155.00p | 0 |
| 11/11/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 10/11/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/11/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/11/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 1700 |
| 05/11/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/11/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/11/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 31/10/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/10/2008 | 160.00p | 160.00p | 160.00p | 160.00p | 250 |
| 29/10/2008 | 175.00p | 175.00p | 160.00p | 160.00p | 0 |
| 28/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 50 |
| 23/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 21/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 1417 |
| 17/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/10/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/10/2008 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
| 14/10/2008 | 165.00p | 170.00p | 165.00p | 170.00p | 1598 |
| 13/10/2008 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/10/2008 | 180.00p | 180.00p | 165.00p | 165.00p | 2750 |
| 09/10/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/10/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/10/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/10/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/10/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/10/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/10/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 1500 |
| 30/09/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 1150 |
| 29/09/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/09/2008 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/09/2008 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
| 24/09/2008 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/09/2008 | 210.00p | 210.00p | 185.00p | 185.00p | 5550 |
| 22/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 99 |
| 18/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 235 |
| 12/09/2008 | 215.00p | 215.00p | 210.00p | 210.00p | 12500 |
| 11/09/2008 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/09/2008 | 210.00p | 215.00p | 210.00p | 215.00p | 1000 |
| 09/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/09/2008 | 210.00p | 210.00p | 210.00p | 210.00p | 500 |
| 05/09/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/09/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/09/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/09/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/09/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/08/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/08/2008 | 190.00p | 200.00p | 190.00p | 200.00p | 625 |
| 27/08/2008 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 26/08/2008 | 200.00p | 200.00p | 190.00p | 190.00p | 2600 |
| 22/08/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 10000 |
| 21/08/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/08/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/08/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 250 |
*Close Price adjusted for both dividends and splits