Horizon Discovery Group (HZD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Horizon Discovery Group

Date Open High Low Close* Volume
31/05/2019 170.00p 173.00p 167.20p 167.20p 1872750
30/05/2019 170.00p 170.00p 165.05p 169.00p 25810
29/05/2019 167.00p 167.00p 158.30p 162.20p 31339
28/05/2019 164.60p 166.00p 161.00p 161.00p 36379
24/05/2019 165.00p 166.20p 162.20p 165.20p 67483
23/05/2019 166.00p 168.00p 165.00p 165.00p 76546
22/05/2019 166.00p 173.60p 165.80p 165.80p 140715
21/05/2019 173.00p 173.00p 161.81p 168.00p 87963
20/05/2019 175.00p 180.30p 166.00p 167.00p 167862
17/05/2019 171.40p 180.00p 171.40p 175.00p 103250
16/05/2019 180.00p 182.40p 174.00p 178.00p 140075
15/05/2019 185.00p 185.00p 175.32p 179.00p 147835
14/05/2019 182.60p 184.80p 181.14p 181.40p 65294
13/05/2019 190.00p 190.00p 178.60p 180.00p 171928
10/05/2019 189.20p 191.20p 187.60p 187.60p 116155
09/05/2019 185.00p 190.50p 185.00p 189.00p 529731
08/05/2019 190.00p 193.00p 180.40p 186.80p 163466
07/05/2019 189.60p 197.00p 186.96p 190.00p 105237
03/05/2019 186.20p 195.00p 186.20p 190.40p 114512
02/05/2019 198.00p 198.00p 192.72p 196.80p 121318
01/05/2019 191.00p 198.00p 189.00p 198.00p 1474091
30/04/2019 185.60p 191.60p 185.12p 186.40p 83977
29/04/2019 185.00p 186.00p 178.40p 185.00p 134478
26/04/2019 182.40p 184.20p 179.60p 184.00p 61121
25/04/2019 181.00p 182.80p 172.82p 181.40p 54346
24/04/2019 173.80p 181.00p 173.00p 179.40p 56147
23/04/2019 168.60p 174.00p 168.60p 172.00p 2120952
18/04/2019 173.20p 173.20p 165.50p 173.00p 195874
17/04/2019 167.00p 172.40p 162.18p 172.00p 826903
16/04/2019 165.20p 168.60p 164.00p 166.00p 40047
15/04/2019 164.20p 168.00p 161.15p 166.80p 25450
12/04/2019 164.80p 168.38p 162.50p 166.00p 707201
11/04/2019 165.00p 170.00p 157.60p 170.00p 375474
10/04/2019 159.80p 167.00p 159.80p 167.00p 110170
09/04/2019 161.00p 165.60p 153.75p 160.00p 134647
08/04/2019 160.40p 162.70p 156.80p 158.40p 44274
05/04/2019 160.00p 164.90p 157.76p 161.00p 33209
04/04/2019 165.00p 165.06p 160.51p 164.00p 684166
03/04/2019 159.60p 164.00p 155.00p 164.00p 389531
02/04/2019 160.00p 160.00p 157.20p 158.20p 45844
01/04/2019 147.80p 157.00p 144.55p 157.00p 1153213
29/03/2019 147.00p 149.86p 146.00p 149.00p 382326
28/03/2019 150.00p 150.00p 145.00p 146.50p 332787
27/03/2019 158.50p 164.50p 148.00p 148.00p 117392
26/03/2019 161.00p 161.00p 158.00p 158.50p 31254
25/03/2019 163.50p 168.75p 158.00p 158.00p 18724
22/03/2019 163.00p 167.50p 163.00p 163.00p 47003
21/03/2019 163.00p 171.80p 163.00p 170.00p 29599
20/03/2019 165.00p 171.50p 165.00p 167.25p 14665
19/03/2019 167.00p 171.50p 167.00p 167.25p 22138
18/03/2019 165.50p 168.00p 164.52p 165.00p 23807
15/03/2019 163.50p 170.00p 163.50p 170.00p 49603
14/03/2019 174.00p 174.00p 163.60p 168.50p 29577
13/03/2019 175.00p 175.00p 166.00p 168.25p 390802
12/03/2019 170.00p 172.00p 165.78p 169.00p 55788
11/03/2019 164.00p 164.32p 160.96p 162.25p 61645
08/03/2019 160.00p 160.00p 159.03p 160.00p 29040
07/03/2019 158.50p 161.00p 158.00p 159.00p 52720
06/03/2019 154.00p 161.00p 154.00p 160.00p 43528
05/03/2019 150.50p 154.00p 147.50p 154.00p 103244
04/03/2019 138.50p 150.00p 138.50p 148.75p 182132
01/03/2019 149.50p 151.28p 145.00p 145.00p 50413
28/02/2019 156.00p 156.50p 145.00p 145.00p 102410
27/02/2019 157.00p 159.91p 146.00p 148.00p 137341
26/02/2019 162.00p 163.50p 154.19p 155.25p 55136
25/02/2019 162.50p 163.50p 155.00p 155.00p 22136
22/02/2019 162.00p 166.00p 158.71p 164.00p 29318
21/02/2019 161.00p 166.00p 160.00p 166.00p 12975
20/02/2019 164.50p 165.00p 161.11p 165.00p 14029
19/02/2019 166.50p 166.50p 162.30p 165.00p 10145
18/02/2019 166.50p 168.25p 164.15p 164.75p 18329
15/02/2019 171.00p 171.00p 166.00p 166.00p 9260
14/02/2019 166.50p 171.00p 166.50p 169.00p 14571
13/02/2019 165.50p 174.00p 165.50p 170.00p 65422
12/02/2019 168.00p 171.41p 166.06p 167.50p 82140
11/02/2019 171.00p 174.00p 162.21p 174.00p 76626
08/02/2019 160.50p 173.58p 160.50p 161.00p 58027
07/02/2019 165.50p 169.36p 163.00p 163.00p 66347
06/02/2019 173.50p 177.56p 169.90p 171.75p 86047
05/02/2019 161.00p 175.60p 157.50p 174.75p 157616
04/02/2019 161.50p 163.93p 155.50p 161.50p 37137
01/02/2019 159.00p 162.93p 155.00p 155.00p 235112
31/01/2019 159.00p 159.00p 149.00p 154.25p 77299
30/01/2019 160.50p 165.00p 144.61p 150.00p 406011
29/01/2019 173.50p 177.25p 162.50p 164.50p 725689
28/01/2019 174.50p 174.50p 166.00p 170.00p 12623
25/01/2019 173.50p 173.50p 163.50p 170.50p 20068
24/01/2019 168.00p 168.00p 163.00p 165.00p 58689
23/01/2019 173.00p 173.00p 165.00p 168.00p 21939
22/01/2019 173.50p 175.50p 166.50p 173.00p 288446
21/01/2019 165.00p 171.00p 164.64p 165.00p 45102
18/01/2019 168.00p 168.00p 160.50p 163.00p 24572
17/01/2019 164.00p 164.00p 160.42p 161.25p 45461
16/01/2019 165.00p 168.50p 160.00p 160.00p 23077
15/01/2019 169.50p 172.14p 165.00p 165.00p 32326
14/01/2019 172.50p 172.50p 166.70p 171.25p 24751
11/01/2019 172.50p 180.00p 170.00p 171.00p 7678
10/01/2019 165.00p 176.00p 165.00p 172.00p 25087
09/01/2019 173.00p 175.00p 170.00p 172.00p 165968
08/01/2019 176.00p 176.00p 168.50p 173.00p 43856
07/01/2019 170.50p 181.88p 170.00p 170.00p 535414
04/01/2019 168.00p 170.00p 165.50p 170.00p 195846
03/01/2019 164.00p 168.90p 164.00p 167.00p 10696
02/01/2019 167.50p 172.00p 161.20p 167.25p 33689
31/12/2018 168.50p 175.00p 164.50p 175.00p 50302
28/12/2018 166.00p 170.00p 163.85p 165.00p 10114
27/12/2018 165.50p 175.00p 161.42p 168.00p 151539
24/12/2018 160.00p 165.00p 160.00p 165.00p 18246
21/12/2018 163.50p 166.00p 160.50p 166.00p 33779
20/12/2018 174.50p 175.00p 162.50p 168.50p 33253
19/12/2018 167.00p 175.00p 164.50p 175.00p 24499
18/12/2018 178.00p 178.00p 150.00p 161.00p 103857
17/12/2018 169.00p 178.00p 169.00p 178.00p 9134
14/12/2018 170.50p 173.50p 168.00p 168.50p 44407
13/12/2018 179.00p 179.00p 168.00p 168.00p 18459
12/12/2018 177.50p 179.00p 175.00p 175.00p 12294
11/12/2018 180.00p 182.50p 176.00p 180.00p 21710
10/12/2018 179.50p 183.00p 178.50p 183.00p 17042
07/12/2018 181.00p 183.50p 178.00p 180.50p 19178
06/12/2018 180.50p 183.00p 178.50p 183.00p 17336
05/12/2018 179.00p 184.00p 177.60p 183.00p 25079
04/12/2018 177.00p 185.00p 176.00p 185.00p 95814
03/12/2018 175.00p 180.00p 165.00p 180.00p 37572
30/11/2018 173.00p 175.50p 168.35p 175.50p 45799
29/11/2018 173.00p 179.00p 168.00p 175.00p 84856
28/11/2018 181.00p 181.50p 172.50p 174.00p 36839
27/11/2018 183.00p 184.50p 179.00p 183.00p 40222
26/11/2018 183.00p 184.48p 180.00p 180.00p 32559
23/11/2018 193.50p 193.50p 181.00p 183.50p 102756
22/11/2018 190.00p 195.00p 189.50p 193.00p 55827
21/11/2018 190.00p 194.50p 180.43p 194.50p 28028
20/11/2018 181.50p 190.00p 180.00p 190.00p 47125
19/11/2018 182.00p 189.50p 180.00p 180.00p 50691
16/11/2018 185.00p 188.50p 180.00p 180.00p 64566
15/11/2018 197.50p 197.50p 184.00p 185.00p 111641
14/11/2018 195.00p 200.00p 195.00p 195.00p 34648
13/11/2018 195.00p 198.00p 195.00p 195.00p 57806
12/11/2018 195.00p 197.38p 184.45p 195.00p 36364
09/11/2018 195.00p 198.85p 192.00p 195.00p 28794
08/11/2018 195.00p 202.00p 194.00p 200.00p 278324
07/11/2018 195.00p 195.00p 192.50p 193.00p 35729
06/11/2018 198.50p 199.18p 192.00p 192.00p 37376
05/11/2018 194.50p 197.50p 192.48p 197.00p 36351
02/11/2018 204.00p 204.00p 194.50p 195.00p 122321
01/11/2018 195.50p 199.22p 194.00p 195.00p 18741
31/10/2018 200.00p 200.00p 196.50p 200.00p 32026
30/10/2018 194.50p 199.33p 194.50p 197.00p 14631
29/10/2018 203.00p 205.00p 198.60p 202.00p 60008
26/10/2018 199.50p 201.34p 198.71p 201.00p 77760
25/10/2018 201.00p 206.00p 200.00p 200.00p 89553
24/10/2018 199.50p 201.00p 198.00p 201.00p 81474
23/10/2018 202.00p 205.00p 197.81p 199.00p 57730
22/10/2018 200.00p 205.00p 199.00p 203.00p 189236
19/10/2018 200.00p 200.00p 194.50p 200.00p 53283
18/10/2018 201.00p 204.00p 199.00p 203.00p 51366
17/10/2018 205.00p 205.00p 199.40p 201.50p 203653
16/10/2018 205.00p 205.00p 200.00p 202.00p 89682
15/10/2018 211.00p 213.09p 200.00p 200.00p 94020
12/10/2018 212.00p 214.00p 206.15p 209.00p 23750
11/10/2018 200.00p 212.00p 200.00p 212.00p 193342
10/10/2018 213.00p 218.10p 202.00p 202.00p 42028
09/10/2018 216.00p 219.00p 212.00p 212.00p 24408
08/10/2018 213.00p 215.00p 210.00p 212.00p 112993
05/10/2018 215.00p 216.00p 211.00p 213.00p 54991
04/10/2018 208.00p 218.00p 208.00p 218.00p 493238
03/10/2018 205.00p 210.00p 205.00p 208.00p 177966
02/10/2018 215.00p 217.70p 205.00p 205.00p 85546
01/10/2018 211.00p 218.60p 211.00p 215.00p 71829
28/09/2018 216.00p 219.00p 210.00p 210.00p 128007
27/09/2018 219.00p 219.02p 214.00p 215.00p 21338
26/09/2018 215.00p 216.00p 213.00p 213.00p 53689
25/09/2018 215.00p 216.00p 212.00p 215.00p 44994
24/09/2018 215.00p 221.00p 211.10p 216.00p 122212
21/09/2018 225.00p 232.00p 220.80p 225.00p 134533
20/09/2018 250.00p 250.00p 221.96p 230.00p 126674
19/09/2018 240.00p 246.56p 225.00p 242.50p 129017
18/09/2018 236.00p 252.00p 229.12p 240.00p 247749
17/09/2018 220.00p 239.00p 213.40p 236.00p 7794970
14/09/2018 220.00p 222.85p 216.00p 220.00p 47557
13/09/2018 219.00p 223.90p 216.50p 218.00p 41725
12/09/2018 228.00p 228.00p 218.00p 219.00p 104670
11/09/2018 222.00p 226.00p 222.00p 226.00p 114205
10/09/2018 225.00p 227.00p 218.00p 224.00p 199654
07/09/2018 232.00p 233.96p 225.00p 225.00p 101931
06/09/2018 220.00p 237.00p 218.00p 233.50p 256954
05/09/2018 215.00p 222.00p 213.80p 216.00p 298611
04/09/2018 214.00p 215.60p 212.00p 214.00p 492222
03/09/2018 208.00p 215.23p 208.00p 210.00p 79840
31/08/2018 210.00p 219.56p 209.00p 216.50p 40195
30/08/2018 202.00p 211.00p 198.00p 209.00p 167161
29/08/2018 215.00p 217.90p 200.00p 208.00p 152362
28/08/2018 197.50p 229.00p 190.00p 215.00p 209662
24/08/2018 194.50p 197.85p 191.50p 196.50p 43137
23/08/2018 189.00p 199.50p 189.00p 191.50p 93078
22/08/2018 195.00p 195.00p 188.50p 191.00p 60524
21/08/2018 188.00p 190.00p 185.80p 186.00p 115375
20/08/2018 190.00p 191.85p 188.00p 189.00p 88300
17/08/2018 190.00p 190.00p 187.50p 190.00p 30990
16/08/2018 187.50p 188.55p 185.00p 185.00p 16273
15/08/2018 185.00p 187.00p 184.75p 187.00p 32204

*Close Price adjusted for both dividends and splits