Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/02/2018 84.00p 89.90p 83.80p 85.80p 138078
14/02/2018 81.00p 83.44p 80.50p 82.60p 338354
13/02/2018 81.00p 81.30p 80.60p 81.00p 53258
12/02/2018 80.00p 82.00p 78.00p 81.00p 69169
09/02/2018 80.00p 81.60p 78.00p 80.00p 31137
08/02/2018 81.00p 81.40p 76.32p 79.40p 131559
07/02/2018 82.00p 82.00p 80.00p 81.00p 60453
06/02/2018 82.00p 83.60p 78.40p 82.00p 263489
05/02/2018 87.00p 87.00p 83.32p 84.20p 58368
02/02/2018 89.00p 89.30p 86.00p 87.00p 72753
01/02/2018 87.60p 89.30p 86.40p 89.00p 47840
31/01/2018 87.60p 88.00p 86.22p 87.60p 60848
30/01/2018 89.00p 89.20p 86.50p 87.60p 516941
29/01/2018 89.00p 90.00p 89.00p 89.00p 24438
26/01/2018 89.00p 90.00p 85.00p 89.00p 57117
25/01/2018 91.00p 94.74p 88.00p 89.00p 159613
24/01/2018 88.00p 92.00p 88.00p 91.00p 65154
23/01/2018 85.00p 90.00p 85.00p 88.00p 621785
22/01/2018 86.00p 86.00p 82.03p 85.00p 79176
19/01/2018 88.00p 89.70p 85.40p 86.00p 53686
18/01/2018 85.00p 89.96p 85.00p 88.00p 75941
17/01/2018 92.00p 92.00p 84.02p 85.00p 112085
16/01/2018 93.20p 93.70p 90.83p 92.00p 47805
15/01/2018 90.60p 95.44p 90.60p 93.20p 377255
12/01/2018 91.40p 92.00p 90.40p 90.60p 60461
11/01/2018 89.00p 92.40p 87.60p 91.40p 212818
10/01/2018 89.60p 89.60p 86.40p 89.00p 149914
09/01/2018 92.20p 92.20p 88.44p 89.60p 91280
08/01/2018 92.60p 92.80p 90.04p 92.20p 134963
05/01/2018 92.20p 92.60p 89.47p 92.60p 89254
04/01/2018 95.00p 96.40p 92.00p 92.20p 128586
03/01/2018 100.50p 100.50p 94.80p 95.00p 115379
02/01/2018 100.00p 104.00p 98.00p 100.50p 89628
29/12/2017 102.50p 103.98p 99.00p 101.00p 40288
28/12/2017 100.00p 104.00p 98.00p 102.50p 127940
27/12/2017 101.00p 102.00p 92.40p 100.00p 105555
22/12/2017 92.50p 101.96p 92.50p 101.00p 344204
21/12/2017 84.00p 95.00p 84.00p 91.50p 356717
20/12/2017 78.50p 86.00p 78.50p 80.00p 189670
19/12/2017 80.00p 83.92p 76.50p 78.50p 359598
18/12/2017 85.00p 86.00p 83.00p 84.00p 39768
15/12/2017 81.50p 86.00p 80.40p 84.50p 113110
14/12/2017 81.50p 82.00p 80.00p 81.50p 27731
13/12/2017 81.50p 83.00p 80.45p 81.50p 16166
12/12/2017 84.00p 84.00p 80.14p 81.50p 64193
11/12/2017 81.50p 84.10p 80.00p 84.00p 56738
08/12/2017 84.00p 86.00p 80.30p 81.50p 53649
07/12/2017 80.50p 85.00p 80.00p 84.00p 144183
06/12/2017 71.50p 82.00p 67.60p 80.50p 247804
05/12/2017 74.50p 74.50p 68.59p 71.50p 142533
04/12/2017 75.50p 75.60p 74.00p 74.50p 38998
01/12/2017 77.00p 77.00p 73.82p 75.50p 105481
30/11/2017 79.00p 79.00p 75.25p 77.00p 138991
29/11/2017 84.50p 84.50p 78.10p 79.00p 197882
28/11/2017 84.00p 84.60p 82.40p 84.50p 29779
27/11/2017 84.50p 85.20p 82.00p 84.00p 45112
24/11/2017 85.00p 85.60p 82.00p 84.50p 72469
23/11/2017 85.00p 85.50p 83.67p 85.00p 49207
22/11/2017 84.00p 86.00p 83.06p 85.00p 70123
21/11/2017 84.50p 86.00p 82.00p 84.00p 35983
20/11/2017 85.00p 86.00p 83.00p 84.50p 154069
17/11/2017 85.50p 86.00p 83.40p 85.00p 163522
16/11/2017 83.50p 85.60p 83.13p 85.50p 182163
15/11/2017 87.00p 87.00p 80.00p 83.50p 229214
14/11/2017 85.00p 87.50p 83.00p 87.00p 516256
13/11/2017 90.50p 91.00p 82.00p 85.00p 269614
10/11/2017 96.00p 96.00p 88.00p 89.50p 141543
09/11/2017 98.00p 98.00p 93.00p 96.00p 136314
08/11/2017 98.50p 100.00p 95.00p 98.00p 325868
07/11/2017 96.50p 100.00p 94.03p 98.00p 881856
06/11/2017 86.00p 92.60p 85.00p 90.50p 611302
03/11/2017 86.00p 87.00p 84.00p 86.00p 130233
02/11/2017 86.00p 86.98p 85.00p 86.00p 107424
01/11/2017 84.50p 86.00p 82.04p 84.50p 1452108
31/10/2017 87.00p 87.00p 79.60p 84.50p 164210
30/10/2017 78.00p 89.00p 77.00p 87.00p 429698
27/10/2017 80.50p 80.50p 76.00p 77.00p 74993
26/10/2017 81.00p 81.00p 79.00p 80.50p 244084
25/10/2017 81.00p 81.00p 79.00p 81.00p 127747
24/10/2017 83.00p 83.00p 80.00p 81.00p 133142
23/10/2017 84.00p 85.00p 80.00p 83.00p 340171
20/10/2017 85.00p 87.40p 82.00p 84.00p 187187
19/10/2017 87.50p 87.50p 82.00p 85.00p 156928
18/10/2017 82.50p 82.50p 78.04p 80.00p 174909
17/10/2017 81.00p 82.50p 81.00p 82.50p 90248
16/10/2017 80.50p 84.00p 80.00p 81.00p 203764
13/10/2017 81.00p 81.00p 78.50p 80.50p 195838
12/10/2017 71.00p 81.00p 69.00p 81.00p 197197
11/10/2017 71.00p 71.00p 71.00p 71.00p 23203
10/10/2017 72.00p 72.00p 71.00p 71.00p 82380
09/10/2017 68.00p 72.50p 67.50p 72.00p 123164
06/10/2017 68.00p 68.00p 65.00p 68.00p 46568
05/10/2017 68.50p 68.50p 68.00p 68.00p 35326
04/10/2017 69.00p 69.00p 65.00p 68.50p 79857
03/10/2017 68.50p 69.00p 68.50p 69.00p 94365
02/10/2017 68.50p 68.50p 65.00p 68.50p 18017
29/09/2017 68.00p 68.50p 67.50p 68.50p 236662
28/09/2017 69.00p 69.00p 68.00p 68.00p 140929
27/09/2017 70.00p 71.00p 69.00p 69.00p 153342
26/09/2017 64.00p 71.00p 64.50p 70.00p 209025
25/09/2017 63.50p 64.50p 63.50p 64.50p 273673
22/09/2017 68.50p 68.50p 63.50p 63.50p 45323
21/09/2017 68.50p 68.50p 68.50p 68.50p 10668
20/09/2017 69.00p 69.00p 68.50p 68.50p 35454
19/09/2017 70.00p 70.00p 69.00p 69.00p 27278
18/09/2017 72.00p 72.00p 69.00p 70.00p 127868
15/09/2017 64.00p 72.00p 64.00p 72.00p 207139
14/09/2017 64.00p 64.00p 61.00p 64.00p 92413
13/09/2017 62.00p 62.00p 61.00p 61.00p 90055
12/09/2017 62.00p 62.00p 62.00p 62.00p 4130
11/09/2017 62.00p 62.00p 62.00p 62.00p 73819
08/09/2017 61.50p 63.00p 61.50p 62.00p 31105
07/09/2017 59.50p 61.50p 59.50p 61.50p 62718
06/09/2017 59.50p 59.50p 59.50p 59.50p 9272
05/09/2017 59.50p 61.00p 59.00p 59.50p 8031
04/09/2017 59.50p 59.50p 59.00p 59.50p 40813
01/09/2017 59.50p 59.50p 59.50p 59.50p 46563
31/08/2017 59.50p 59.50p 59.50p 59.50p 99131
30/08/2017 59.00p 59.50p 59.00p 59.50p 24252
29/08/2017 54.50p 61.00p 54.50p 59.00p 150916
25/08/2017 54.50p 54.50p 54.50p 54.50p 20990
24/08/2017 54.50p 54.50p 54.50p 54.50p 27920
23/08/2017 54.50p 54.50p 54.50p 54.50p 37500
22/08/2017 54.50p 54.50p 54.50p 54.50p 25286
21/08/2017 53.50p 54.50p 53.50p 54.50p 51840
18/08/2017 55.00p 55.00p 53.50p 53.50p 53521
17/08/2017 54.50p 55.00p 54.50p 55.00p 12492
16/08/2017 54.50p 54.50p 54.50p 54.50p 8790
15/08/2017 54.50p 54.50p 54.50p 54.50p 11381
14/08/2017 52.00p 54.50p 52.00p 54.50p 79962
11/08/2017 51.00p 52.00p 51.00p 52.00p 92012
10/08/2017 48.50p 51.00p 48.50p 51.00p 62642
09/08/2017 48.50p 48.50p 48.50p 48.50p 15500
08/08/2017 48.50p 48.50p 48.50p 48.50p 17008
07/08/2017 48.50p 48.50p 48.50p 48.50p 26292
04/08/2017 48.50p 48.50p 48.50p 48.50p 7032
03/08/2017 48.50p 48.50p 48.50p 48.50p 25956
02/08/2017 49.00p 49.50p 48.50p 48.50p 15327
01/08/2017 49.00p 49.00p 49.00p 49.00p 11224
31/07/2017 49.50p 49.50p 49.00p 49.00p 17610
28/07/2017 48.00p 50.50p 48.00p 49.50p 70456
27/07/2017 46.50p 48.50p 46.50p 48.00p 31712
26/07/2017 46.50p 46.50p 46.00p 46.50p 4649
25/07/2017 46.00p 46.00p 46.00p 46.00p 15001
24/07/2017 46.00p 46.00p 46.00p 46.00p 18680
21/07/2017 46.00p 46.00p 46.00p 46.00p 42152
20/07/2017 47.50p 47.50p 46.00p 46.00p 45250
19/07/2017 48.00p 48.00p 47.50p 47.50p 6563
18/07/2017 48.00p 48.00p 47.00p 48.00p 7422
17/07/2017 49.00p 49.00p 47.00p 47.00p 29710
14/07/2017 49.00p 49.00p 49.00p 49.00p 7934
13/07/2017 49.00p 49.00p 49.00p 49.00p 8262
12/07/2017 49.00p 49.00p 49.00p 49.00p 1197
11/07/2017 49.00p 49.00p 49.00p 49.00p 16702
10/07/2017 49.00p 49.00p 49.00p 49.00p 17139
07/07/2017 51.00p 49.00p 49.00p 49.00p 27867
06/07/2017 49.00p 49.00p 49.00p 49.00p 17094
05/07/2017 49.00p 49.00p 49.00p 49.00p 28429
04/07/2017 47.50p 49.00p 47.50p 49.00p 34500
03/07/2017 52.00p 52.00p 47.50p 47.50p 47515
30/06/2017 52.00p 52.00p 52.00p 52.00p 175
29/06/2017 52.00p 52.00p 52.00p 52.00p 210
28/06/2017 52.00p 52.00p 52.00p 52.00p 3250
27/06/2017 52.00p 52.00p 52.00p 52.00p 0
26/06/2017 52.00p 52.00p 52.00p 52.00p 723984
23/06/2017 52.00p 52.00p 52.00p 52.00p 2972
22/06/2017 52.00p 52.00p 52.00p 52.00p 0
21/06/2017 52.00p 52.00p 52.00p 52.00p 0
20/06/2017 52.00p 52.00p 52.00p 52.00p 0
19/06/2017 52.00p 52.00p 52.00p 52.00p 0
16/06/2017 52.00p 53.00p 51.00p 52.00p 6338
15/06/2017 52.00p 53.00p 49.00p 52.00p 1250
14/06/2017 52.00p 52.00p 52.00p 52.00p 0
13/06/2017 52.00p 53.00p 50.60p 52.00p 13035
12/06/2017 52.00p 52.40p 50.40p 52.00p 40111
09/06/2017 52.00p 52.40p 50.20p 52.00p 24912
08/06/2017 52.00p 52.40p 50.00p 52.00p 8740
07/06/2017 52.00p 52.40p 50.20p 52.00p 21325
06/06/2017 53.00p 53.00p 51.10p 52.00p 2500
05/06/2017 53.00p 54.00p 51.10p 53.00p 18909
02/06/2017 53.00p 55.00p 51.10p 53.00p 40688
01/06/2017 57.00p 57.00p 52.02p 53.00p 18457
31/05/2017 56.50p 59.80p 56.00p 57.00p 105371
30/05/2017 50.50p 55.00p 50.40p 53.50p 18325
26/05/2017 50.50p 53.00p 50.00p 50.50p 9773
25/05/2017 50.00p 52.00p 50.00p 50.50p 12518
24/05/2017 52.00p 52.50p 50.00p 50.00p 34458
23/05/2017 52.00p 52.00p 50.20p 52.00p 12234
22/05/2017 52.00p 52.00p 49.00p 52.00p 92460
19/05/2017 52.00p 52.00p 51.00p 52.00p 24473
18/05/2017 52.00p 52.60p 49.00p 52.00p 2860
17/05/2017 54.00p 55.00p 50.00p 53.00p 198041
16/05/2017 49.00p 56.00p 49.00p 53.50p 23969
15/05/2017 49.00p 51.00p 49.00p 49.00p 54753
12/05/2017 47.00p 50.60p 47.00p 49.00p 65106
11/05/2017 47.00p 48.48p 47.00p 47.00p 33781
10/05/2017 47.00p 48.48p 45.60p 47.00p 11438
09/05/2017 47.00p 48.96p 45.40p 47.00p 29409
08/05/2017 48.50p 50.00p 47.00p 47.00p 69854
05/05/2017 49.00p 49.80p 48.00p 48.50p 53724

*Close Price adjusted for both dividends and splits