Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/07/2020 69.00p 70.00p 66.08p 67.50p 156431
01/07/2020 65.00p 70.00p 64.30p 69.00p 136299
30/06/2020 66.00p 66.80p 64.00p 65.00p 54800
29/06/2020 66.00p 67.80p 64.20p 66.00p 53466
26/06/2020 66.00p 67.60p 65.20p 66.00p 29171
25/06/2020 67.00p 67.60p 64.50p 66.00p 74473
24/06/2020 69.00p 69.86p 66.50p 67.00p 122323
23/06/2020 69.00p 70.00p 68.00p 69.40p 133498
22/06/2020 68.00p 70.00p 67.00p 69.00p 91949
19/06/2020 65.00p 70.00p 62.00p 68.00p 184582
18/06/2020 65.00p 67.80p 64.23p 65.00p 148403
17/06/2020 68.00p 68.00p 63.30p 65.00p 46778
16/06/2020 64.00p 69.80p 62.25p 68.00p 109562
15/06/2020 66.50p 69.00p 62.20p 64.00p 101199
12/06/2020 69.50p 69.50p 66.00p 66.50p 108822
11/06/2020 71.00p 72.00p 68.00p 70.50p 144724
10/06/2020 73.00p 73.60p 68.00p 70.00p 144914
09/06/2020 74.00p 75.00p 68.00p 73.00p 113821
08/06/2020 70.00p 77.40p 68.60p 77.40p 231801
05/06/2020 72.00p 73.20p 68.00p 70.00p 244288
04/06/2020 74.00p 76.00p 71.98p 72.00p 220716
03/06/2020 72.50p 80.00p 72.00p 74.00p 466255
02/06/2020 66.00p 73.00p 65.80p 72.50p 416123
01/06/2020 65.50p 66.40p 60.37p 66.00p 650149
29/05/2020 77.00p 80.00p 64.00p 65.50p 1378472
28/05/2020 74.00p 78.00p 70.00p 75.00p 252520
27/05/2020 78.00p 78.00p 72.00p 74.00p 220779
26/05/2020 76.00p 82.00p 74.22p 78.00p 226565
22/05/2020 71.00p 78.00p 67.00p 76.00p 450203
21/05/2020 73.00p 73.00p 68.00p 70.00p 190081
20/05/2020 70.00p 77.40p 69.80p 73.00p 342813
19/05/2020 67.50p 73.60p 66.69p 70.00p 251815
18/05/2020 59.00p 69.60p 58.00p 67.50p 893093
15/05/2020 54.00p 60.00p 52.40p 59.00p 441358
14/05/2020 52.00p 60.00p 52.00p 54.00p 389612
13/05/2020 53.00p 53.95p 50.00p 52.00p 164287
12/05/2020 55.50p 56.40p 51.00p 53.00p 147932
11/05/2020 51.00p 58.00p 48.30p 55.50p 1919542
07/05/2020 53.00p 53.40p 48.00p 51.00p 229176
06/05/2020 47.50p 55.96p 46.00p 53.00p 249837
05/05/2020 43.50p 49.95p 40.00p 47.50p 464902
04/05/2020 45.00p 47.40p 42.00p 43.50p 181504
01/05/2020 47.00p 49.50p 42.00p 45.00p 218715
30/04/2020 47.50p 47.60p 43.80p 47.00p 85376
29/04/2020 48.50p 49.00p 44.00p 47.50p 250176
28/04/2020 49.50p 49.98p 47.00p 48.50p 181018
27/04/2020 51.00p 52.34p 48.00p 49.50p 240450
24/04/2020 49.00p 51.98p 45.50p 51.00p 234149
23/04/2020 46.00p 51.80p 45.00p 49.00p 69199
22/04/2020 46.00p 47.96p 44.00p 46.00p 130024
21/04/2020 47.00p 53.70p 44.00p 46.00p 488842
20/04/2020 40.50p 50.00p 40.00p 47.00p 517060
17/04/2020 37.00p 45.00p 36.40p 40.50p 404097
16/04/2020 40.00p 41.00p 38.00p 38.00p 135767
15/04/2020 39.00p 42.00p 38.00p 40.00p 229540
14/04/2020 39.00p 42.00p 37.00p 39.00p 297292
09/04/2020 38.00p 41.00p 36.00p 39.00p 161180
08/04/2020 39.00p 43.00p 35.00p 38.00p 689293
07/04/2020 39.00p 44.00p 36.00p 40.00p 550607
06/04/2020 37.00p 40.00p 34.00p 39.00p 219133
03/04/2020 36.00p 40.00p 34.45p 37.00p 76962
02/04/2020 34.00p 39.40p 33.50p 36.00p 48316
01/04/2020 33.50p 34.80p 32.00p 34.00p 172871
31/03/2020 33.50p 35.00p 32.03p 33.50p 142426
30/03/2020 34.00p 34.00p 30.22p 33.50p 225153
27/03/2020 38.00p 38.00p 33.92p 35.00p 319779
26/03/2020 39.00p 40.00p 36.00p 38.00p 114554
25/03/2020 37.00p 40.00p 36.06p 39.00p 146990
24/03/2020 37.50p 40.00p 35.05p 37.00p 98344
23/03/2020 39.00p 39.00p 34.00p 35.50p 302955
20/03/2020 33.00p 43.00p 31.00p 39.00p 410064
19/03/2020 33.00p 35.92p 26.50p 33.00p 431553
18/03/2020 34.00p 35.00p 30.20p 33.00p 439061
17/03/2020 35.50p 38.00p 30.00p 34.00p 499990
16/03/2020 46.00p 46.00p 32.20p 35.50p 553667
13/03/2020 44.00p 48.00p 43.00p 46.00p 133490
12/03/2020 45.00p 47.00p 42.00p 44.00p 434693
11/03/2020 47.00p 48.89p 45.00p 47.00p 127872
10/03/2020 47.00p 51.00p 46.00p 47.00p 296714
09/03/2020 54.50p 54.50p 45.30p 47.00p 604814
06/03/2020 59.00p 59.00p 54.05p 54.50p 228061
05/03/2020 60.00p 63.60p 58.00p 59.00p 95254
04/03/2020 60.00p 64.00p 58.00p 60.00p 122321
03/03/2020 58.00p 62.00p 58.00p 60.00p 129716
02/03/2020 58.50p 61.80p 54.00p 57.00p 244277
28/02/2020 59.00p 59.95p 55.40p 57.00p 188962
27/02/2020 59.50p 66.00p 58.00p 59.50p 387090
26/02/2020 64.00p 65.00p 56.30p 59.50p 324266
25/02/2020 61.00p 66.20p 60.40p 61.60p 235583
24/02/2020 66.00p 66.80p 60.00p 61.00p 632666
21/02/2020 65.50p 67.60p 62.50p 66.00p 220770
20/02/2020 67.00p 67.40p 64.40p 66.40p 191735
19/02/2020 71.00p 72.00p 64.20p 67.00p 545470
18/02/2020 69.00p 75.85p 68.70p 71.00p 256295
17/02/2020 68.00p 70.00p 66.00p 68.00p 72942
14/02/2020 69.00p 69.00p 66.00p 68.00p 128623
13/02/2020 72.00p 74.00p 65.00p 69.00p 155132
12/02/2020 72.00p 76.00p 70.20p 72.00p 232675
11/02/2020 70.00p 74.00p 67.30p 72.00p 202036
10/02/2020 69.00p 71.98p 64.00p 70.00p 239467
07/02/2020 71.50p 73.00p 64.00p 69.00p 278389
06/02/2020 69.00p 75.00p 67.00p 71.50p 303877
05/02/2020 65.00p 72.00p 64.80p 69.00p 252284
04/02/2020 63.00p 66.40p 62.40p 64.50p 304299
03/02/2020 61.50p 63.00p 61.50p 63.00p 273652
31/01/2020 63.50p 63.80p 61.50p 61.50p 165105
30/01/2020 63.00p 64.00p 60.00p 63.50p 360369
29/01/2020 65.00p 66.00p 62.70p 63.00p 270091
28/01/2020 64.50p 65.90p 64.00p 65.00p 192790
27/01/2020 67.50p 67.90p 62.51p 64.50p 384590
24/01/2020 71.00p 71.00p 67.10p 67.50p 288042
23/01/2020 75.00p 75.00p 68.50p 71.00p 428838
22/01/2020 75.00p 77.50p 72.60p 75.00p 72387
21/01/2020 72.00p 76.80p 71.70p 75.00p 98382
20/01/2020 72.00p 74.00p 70.00p 72.00p 99958
17/01/2020 75.00p 75.40p 71.10p 72.00p 179873
16/01/2020 71.00p 76.00p 68.00p 75.00p 152310
15/01/2020 71.00p 74.00p 69.40p 71.00p 67912
14/01/2020 71.00p 73.40p 68.10p 71.00p 113804
13/01/2020 73.00p 76.00p 69.77p 71.00p 132181
10/01/2020 70.00p 75.00p 69.00p 73.00p 131653
09/01/2020 70.00p 70.40p 69.00p 70.00p 130715
08/01/2020 70.00p 74.00p 68.00p 70.00p 226679
07/01/2020 71.00p 72.00p 67.00p 70.00p 206454
06/01/2020 73.00p 73.40p 72.00p 73.00p 103704
03/01/2020 77.00p 77.00p 70.00p 73.00p 355674
02/01/2020 77.00p 80.80p 74.30p 77.00p 116413
31/12/2019 83.00p 85.00p 76.20p 77.00p 193906
30/12/2019 73.00p 80.00p 70.00p 78.00p 216792
27/12/2019 71.00p 76.00p 68.30p 76.00p 153390
24/12/2019 71.00p 74.00p 68.45p 71.00p 53781
23/12/2019 71.00p 73.00p 69.10p 71.00p 51392
20/12/2019 74.00p 75.00p 69.20p 71.00p 171980
19/12/2019 67.50p 74.00p 67.50p 74.00p 213054
18/12/2019 70.00p 70.90p 66.15p 67.50p 241329
17/12/2019 67.00p 72.90p 65.32p 70.00p 173220
16/12/2019 62.00p 69.00p 62.00p 67.00p 84963
13/12/2019 62.50p 69.50p 60.00p 62.00p 397261
12/12/2019 63.00p 63.00p 60.20p 62.50p 47526
11/12/2019 63.00p 65.40p 60.00p 63.00p 269419
10/12/2019 61.50p 64.80p 60.00p 63.00p 132880
09/12/2019 61.50p 63.00p 60.00p 60.80p 240610
06/12/2019 64.50p 65.00p 60.15p 61.50p 310985
05/12/2019 67.00p 67.00p 64.00p 64.50p 217222
04/12/2019 69.00p 69.60p 62.40p 67.00p 593951
03/12/2019 75.50p 75.50p 67.28p 69.00p 309168
02/12/2019 74.50p 75.00p 71.80p 74.00p 176188
29/11/2019 76.00p 76.80p 74.00p 74.50p 165107
28/11/2019 76.00p 78.00p 74.00p 76.00p 77316
27/11/2019 78.00p 78.36p 72.31p 76.00p 88073
26/11/2019 76.00p 81.00p 74.63p 78.00p 206969
25/11/2019 77.00p 78.00p 74.50p 78.00p 156471
22/11/2019 77.00p 78.00p 76.04p 77.00p 93340
21/11/2019 74.00p 78.00p 72.50p 77.00p 261686
20/11/2019 74.00p 76.00p 73.20p 74.00p 62198
19/11/2019 79.50p 80.10p 70.45p 74.00p 244320
18/11/2019 75.00p 80.80p 74.82p 79.50p 194628
15/11/2019 76.50p 77.80p 72.00p 75.00p 195029
14/11/2019 76.00p 77.60p 70.00p 76.50p 495198
13/11/2019 75.00p 77.60p 74.20p 76.00p 79891
12/11/2019 78.00p 78.80p 74.00p 74.50p 212192
11/11/2019 81.00p 82.00p 77.10p 78.00p 253226
08/11/2019 87.00p 87.00p 80.00p 81.00p 180783
07/11/2019 76.00p 89.34p 75.31p 87.00p 579343
06/11/2019 78.00p 79.00p 76.00p 76.00p 194203
05/11/2019 80.00p 80.30p 76.40p 78.00p 152246
04/11/2019 80.00p 82.00p 78.51p 80.00p 62588
01/11/2019 79.00p 83.80p 78.51p 81.40p 517948
31/10/2019 80.00p 80.90p 75.60p 75.60p 303742
30/10/2019 76.00p 83.92p 71.10p 80.00p 459688
29/10/2019 77.00p 79.00p 74.00p 76.00p 223928
28/10/2019 81.00p 81.54p 74.50p 77.00p 179460
25/10/2019 80.00p 83.70p 78.51p 81.00p 126273
24/10/2019 79.00p 84.00p 79.00p 79.00p 301750
23/10/2019 77.50p 79.98p 75.70p 79.00p 104404
22/10/2019 79.00p 82.00p 73.00p 77.50p 373417
21/10/2019 82.00p 82.36p 76.70p 79.00p 554675
18/10/2019 85.00p 86.00p 80.00p 82.00p 368805
17/10/2019 94.00p 97.40p 83.20p 85.00p 737998
16/10/2019 89.50p 90.10p 85.80p 86.00p 134817
15/10/2019 92.60p 93.00p 87.20p 89.50p 172654
14/10/2019 87.00p 93.80p 87.00p 92.60p 337236
11/10/2019 84.00p 88.00p 82.40p 87.00p 186493
10/10/2019 82.00p 86.38p 82.00p 84.00p 97815
09/10/2019 87.00p 87.25p 80.00p 82.00p 254576
08/10/2019 87.00p 87.97p 85.82p 87.00p 173739
07/10/2019 87.00p 89.94p 86.30p 87.00p 143987
04/10/2019 87.50p 89.40p 84.13p 87.00p 146779
03/10/2019 83.50p 89.70p 83.50p 88.00p 123608
02/10/2019 92.00p 94.80p 83.50p 83.50p 505533
01/10/2019 90.00p 91.96p 88.00p 90.00p 149421
30/09/2019 92.00p 92.00p 86.70p 90.00p 213363
27/09/2019 93.00p 94.14p 90.50p 92.00p 114829
26/09/2019 97.00p 97.00p 90.20p 93.00p 238580
25/09/2019 97.00p 98.70p 94.10p 97.00p 87496
24/09/2019 97.00p 100.80p 95.98p 97.00p 199288
23/09/2019 94.00p 100.80p 92.20p 97.00p 199140
20/09/2019 88.00p 94.00p 86.80p 94.00p 152051
19/09/2019 89.00p 90.00p 86.00p 86.00p 269735
18/09/2019 88.50p 92.40p 88.50p 89.00p 172513

*Close Price adjusted for both dividends and splits