Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/01/2007 480.00p 480.00p 480.00p 480.00p 100
17/01/2007 480.00p 480.00p 480.00p 480.00p 100
16/01/2007 500.00p 500.00p 480.00p 480.00p 875
15/01/2007 520.00p 520.00p 510.00p 510.00p 2500
12/01/2007 520.00p 520.00p 520.00p 520.00p 0
11/01/2007 520.00p 520.00p 520.00p 520.00p 0
10/01/2007 520.00p 520.00p 520.00p 520.00p 0
09/01/2007 520.00p 520.00p 520.00p 520.00p 0
08/01/2007 520.00p 520.00p 520.00p 520.00p 0
05/01/2007 520.00p 520.00p 510.00p 520.00p 0
04/01/2007 520.00p 520.00p 520.00p 520.00p 0
03/01/2007 520.00p 520.00p 520.00p 520.00p 0
02/01/2007 520.00p 520.00p 510.00p 520.00p 0
29/12/2006 520.00p 520.00p 520.00p 520.00p 0
28/12/2006 520.00p 520.00p 520.00p 520.00p 0
27/12/2006 520.00p 520.00p 520.00p 520.00p 33
22/12/2006 540.00p 540.00p 520.00p 520.00p 500
21/12/2006 540.00p 550.00p 540.00p 540.00p 0
20/12/2006 540.00p 550.00p 540.00p 540.00p 0
19/12/2006 540.00p 540.00p 540.00p 540.00p 0
18/12/2006 540.00p 540.00p 540.00p 540.00p 0
15/12/2006 540.00p 540.00p 540.00p 540.00p 0
14/12/2006 540.00p 550.00p 540.00p 540.00p 275
13/12/2006 540.00p 540.00p 540.00p 540.00p 0
12/12/2006 540.00p 540.00p 540.00p 540.00p 0
11/12/2006 540.00p 540.00p 540.00p 540.00p 101
08/12/2006 540.00p 540.00p 540.00p 540.00p 2083
07/12/2006 540.00p 540.00p 540.00p 540.00p 500
06/12/2006 550.00p 550.00p 540.00p 540.00p 500
05/12/2006 550.00p 550.00p 550.00p 550.00p 250
04/12/2006 550.00p 550.00p 550.00p 550.00p 800
01/12/2006 550.00p 550.00p 550.00p 550.00p 0
30/11/2006 550.00p 550.00p 550.00p 550.00p 0
29/11/2006 550.00p 550.00p 550.00p 550.00p 0
28/11/2006 550.00p 550.00p 550.00p 550.00p 0
27/11/2006 550.00p 550.00p 550.00p 550.00p 0
24/11/2006 550.00p 550.00p 550.00p 550.00p 0
23/11/2006 550.00p 550.00p 550.00p 550.00p 0
22/11/2006 550.00p 550.00p 550.00p 550.00p 0
21/11/2006 550.00p 550.00p 550.00p 550.00p 0
20/11/2006 550.00p 550.00p 550.00p 550.00p 0
17/11/2006 550.00p 550.00p 550.00p 550.00p 0
16/11/2006 550.00p 550.00p 550.00p 550.00p 250
15/11/2006 550.00p 550.00p 550.00p 550.00p 0
14/11/2006 550.00p 550.00p 550.00p 550.00p 0
13/11/2006 550.00p 550.00p 550.00p 550.00p 0
10/11/2006 550.00p 550.00p 550.00p 550.00p 833
09/11/2006 550.00p 550.00p 550.00p 550.00p 0
08/11/2006 540.00p 550.00p 540.00p 550.00p 17000
07/11/2006 540.00p 540.00p 540.00p 540.00p 2500
06/11/2006 510.00p 540.00p 510.00p 540.00p 5225
03/11/2006 510.00p 510.00p 510.00p 510.00p 2750
02/11/2006 510.00p 510.00p 510.00p 510.00p 0
01/11/2006 510.00p 510.00p 510.00p 510.00p 0
31/10/2006 510.00p 510.00p 510.00p 510.00p 0
30/10/2006 510.00p 510.00p 510.00p 510.00p 0
27/10/2006 510.00p 510.00p 510.00p 510.00p 0
26/10/2006 510.00p 510.00p 510.00p 510.00p 69
25/10/2006 510.00p 510.00p 510.00p 510.00p 2500
24/10/2006 510.00p 510.00p 510.00p 510.00p 2150
23/10/2006 510.00p 510.00p 510.00p 510.00p 0
20/10/2006 510.00p 510.00p 510.00p 510.00p 0
19/10/2006 510.00p 510.00p 510.00p 510.00p 4
18/10/2006 510.00p 510.00p 510.00p 510.00p 9133
17/10/2006 510.00p 510.00p 510.00p 510.00p 9
16/10/2006 510.00p 510.00p 510.00p 510.00p 0
13/10/2006 510.00p 510.00p 510.00p 510.00p 0
12/10/2006 510.00p 510.00p 510.00p 510.00p 0
11/10/2006 510.00p 510.00p 510.00p 510.00p 75
10/10/2006 500.00p 510.00p 500.00p 510.00p 101
09/10/2006 480.00p 490.00p 480.00p 480.00p 0
06/10/2006 460.00p 480.00p 460.00p 480.00p 2500
05/10/2006 455.00p 455.00p 450.00p 455.00p 5000
04/10/2006 455.00p 455.00p 450.00p 455.00p 0
03/10/2006 455.00p 455.00p 455.00p 455.00p 0
02/10/2006 455.00p 455.00p 455.00p 455.00p 1667
29/09/2006 445.00p 455.00p 445.00p 455.00p 3250
28/09/2006 480.00p 480.00p 445.00p 445.00p 833
27/09/2006 510.00p 510.00p 480.00p 480.00p 3296
26/09/2006 510.00p 510.00p 510.00p 510.00p 0
25/09/2006 510.00p 510.00p 510.00p 510.00p 0
22/09/2006 510.00p 510.00p 510.00p 510.00p 0
21/09/2006 510.00p 510.00p 510.00p 510.00p 0
20/09/2006 510.00p 510.00p 510.00p 510.00p 0
19/09/2006 510.00p 510.00p 510.00p 510.00p 250
18/09/2006 510.00p 510.00p 510.00p 510.00p 833
15/09/2006 510.00p 510.00p 510.00p 510.00p 0
14/09/2006 510.00p 510.00p 510.00p 510.00p 0
13/09/2006 520.00p 520.00p 510.00p 510.00p 250
12/09/2006 520.00p 520.00p 520.00p 520.00p 250
11/09/2006 520.00p 520.00p 520.00p 520.00p 0
08/09/2006 520.00p 520.00p 520.00p 520.00p 0
07/09/2006 520.00p 520.00p 520.00p 520.00p 0
06/09/2006 520.00p 520.00p 520.00p 520.00p 0
05/09/2006 520.00p 520.00p 520.00p 520.00p 0
04/09/2006 520.00p 520.00p 520.00p 520.00p 0
01/09/2006 520.00p 520.00p 520.00p 520.00p 0
31/08/2006 520.00p 520.00p 520.00p 520.00p 0
30/08/2006 520.00p 520.00p 520.00p 520.00p 0
29/08/2006 520.00p 520.00p 520.00p 520.00p 0
25/08/2006 520.00p 520.00p 520.00p 520.00p 0
24/08/2006 520.00p 520.00p 520.00p 520.00p 0
23/08/2006 520.00p 520.00p 520.00p 520.00p 0
22/08/2006 520.00p 520.00p 520.00p 520.00p 0
21/08/2006 520.00p 520.00p 520.00p 520.00p 0
18/08/2006 520.00p 520.00p 520.00p 520.00p 0
17/08/2006 520.00p 520.00p 520.00p 520.00p 0
16/08/2006 520.00p 520.00p 520.00p 520.00p 0
15/08/2006 520.00p 520.00p 520.00p 520.00p 0
14/08/2006 520.00p 520.00p 520.00p 520.00p 0
11/08/2006 520.00p 520.00p 520.00p 520.00p 0
10/08/2006 500.00p 520.00p 500.00p 520.00p 0
09/08/2006 500.00p 500.00p 500.00p 500.00p 0
08/08/2006 500.00p 500.00p 500.00p 500.00p 0
07/08/2006 500.00p 500.00p 490.00p 500.00p 0
04/08/2006 500.00p 500.00p 500.00p 500.00p 0
03/08/2006 500.00p 500.00p 500.00p 500.00p 0
02/08/2006 500.00p 500.00p 500.00p 500.00p 5000
01/08/2006 500.00p 500.00p 500.00p 500.00p 0
31/07/2006 500.00p 500.00p 490.00p 500.00p 0
28/07/2006 500.00p 500.00p 500.00p 500.00p 0
27/07/2006 500.00p 500.00p 490.00p 500.00p 75
26/07/2006 500.00p 500.00p 500.00p 500.00p 0
25/07/2006 475.00p 490.00p 475.00p 490.00p 5750
24/07/2006 460.00p 460.00p 460.00p 460.00p 0
21/07/2006 470.00p 470.00p 470.00p 470.00p 50
20/07/2006 470.00p 470.00p 470.00p 470.00p 0
19/07/2006 470.00p 470.00p 470.00p 470.00p 150
18/07/2006 470.00p 470.00p 470.00p 470.00p 17500
17/07/2006 475.00p 475.00p 445.00p 445.00p 785
14/07/2006 495.00p 495.00p 475.00p 475.00p 1250
13/07/2006 495.00p 495.00p 485.00p 495.00p 0
12/07/2006 495.00p 500.00p 495.00p 495.00p 0
11/07/2006 495.00p 495.00p 495.00p 495.00p 0
10/07/2006 495.00p 495.00p 495.00p 495.00p 0
07/07/2006 495.00p 495.00p 495.00p 495.00p 0
06/07/2006 495.00p 495.00p 495.00p 495.00p 0
05/07/2006 495.00p 495.00p 495.00p 495.00p 0
04/07/2006 495.00p 495.00p 495.00p 495.00p 7167
03/07/2006 495.00p 495.00p 495.00p 495.00p 0
30/06/2006 495.00p 495.00p 495.00p 495.00p 250
29/06/2006 495.00p 495.00p 495.00p 495.00p 0
28/06/2006 495.00p 495.00p 495.00p 495.00p 100
27/06/2006 495.00p 495.00p 495.00p 495.00p 0
26/06/2006 495.00p 495.00p 495.00p 495.00p 0
23/06/2006 495.00p 495.00p 495.00p 495.00p 0
22/06/2006 495.00p 495.00p 495.00p 495.00p 0
21/06/2006 500.00p 500.00p 495.00p 495.00p 406
20/06/2006 490.00p 490.00p 490.00p 490.00p 0
19/06/2006 490.00p 490.00p 490.00p 490.00p 0
16/06/2006 490.00p 490.00p 490.00p 490.00p 0
15/06/2006 490.00p 490.00p 485.00p 490.00p 0
14/06/2006 505.00p 505.00p 495.00p 500.00p 7575
13/06/2006 540.00p 540.00p 505.00p 505.00p 893
12/06/2006 540.00p 540.00p 540.00p 540.00p 0
09/06/2006 540.00p 540.00p 540.00p 540.00p 47
08/06/2006 540.00p 540.00p 540.00p 540.00p 69
07/06/2006 540.00p 540.00p 540.00p 540.00p 0
06/06/2006 540.00p 540.00p 540.00p 540.00p 0
05/06/2006 540.00p 540.00p 540.00p 540.00p 0
02/06/2006 540.00p 540.00p 540.00p 540.00p 100
01/06/2006 560.00p 560.00p 540.00p 540.00p 250
31/05/2006 550.00p 560.00p 550.00p 560.00p 0
30/05/2006 560.00p 560.00p 560.00p 560.00p 0
26/05/2006 560.00p 560.00p 560.00p 560.00p 250
25/05/2006 560.00p 560.00p 560.00p 560.00p 250
24/05/2006 570.00p 570.00p 560.00p 560.00p 1650
23/05/2006 570.00p 570.00p 570.00p 570.00p 750
22/05/2006 570.00p 570.00p 570.00p 570.00p 100
19/05/2006 570.00p 570.00p 570.00p 570.00p 1750
18/05/2006 590.00p 590.00p 570.00p 570.00p 1329
17/05/2006 600.00p 600.00p 590.00p 590.00p 365
16/05/2006 650.00p 650.00p 600.00p 600.00p 1370
15/05/2006 690.00p 690.00p 650.00p 650.00p 2250
12/05/2006 690.00p 690.00p 690.00p 690.00p 500
11/05/2006 690.00p 690.00p 690.00p 690.00p 1663
10/05/2006 690.00p 690.00p 690.00p 690.00p 291
09/05/2006 690.00p 690.00p 690.00p 690.00p 2111
08/05/2006 670.00p 690.00p 670.00p 690.00p 22214

*Close Price adjusted for both dividends and splits