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
27/10/2017 254.00p 259.54p 250.99p 252.75p 72650
26/10/2017 250.00p 259.75p 242.75p 259.75p 179023
25/10/2017 255.00p 255.00p 243.00p 248.00p 56961
24/10/2017 250.00p 255.00p 249.89p 255.00p 49951
23/10/2017 257.38p 258.72p 250.00p 252.00p 64504
20/10/2017 255.00p 259.55p 253.25p 256.00p 163892
19/10/2017 262.50p 265.94p 253.50p 258.00p 402168
18/10/2017 265.00p 266.00p 259.94p 266.00p 75827
17/10/2017 252.00p 262.00p 252.00p 262.00p 41000
16/10/2017 252.00p 257.00p 252.00p 253.00p 69441
13/10/2017 257.00p 257.00p 252.00p 252.75p 29450
12/10/2017 241.25p 255.00p 241.25p 252.00p 11164
11/10/2017 240.00p 250.00p 240.00p 250.00p 96517
10/10/2017 241.50p 244.75p 240.00p 242.50p 44304
09/10/2017 243.25p 245.00p 238.00p 238.00p 53889
06/10/2017 238.00p 240.00p 235.00p 240.00p 14448
05/10/2017 238.00p 254.50p 238.00p 238.00p 37924
04/10/2017 236.75p 240.00p 236.75p 238.00p 20631
03/10/2017 240.00p 240.00p 235.00p 240.00p 114400
02/10/2017 230.00p 237.75p 230.00p 237.75p 35398
29/09/2017 223.00p 230.00p 223.00p 227.00p 65174
28/09/2017 223.00p 227.00p 218.00p 224.87p 7344
27/09/2017 230.00p 240.00p 217.50p 225.00p 53233
26/09/2017 244.25p 244.25p 230.50p 238.00p 36646
25/09/2017 234.00p 244.00p 234.00p 240.00p 5900
22/09/2017 233.00p 238.00p 230.00p 238.00p 32028
21/09/2017 233.00p 233.00p 228.00p 233.00p 8967
20/09/2017 226.25p 227.00p 222.50p 222.50p 64731
19/09/2017 230.00p 230.00p 226.00p 226.00p 591
18/09/2017 226.00p 230.00p 226.00p 230.00p 14162
15/09/2017 230.00p 230.00p 228.00p 228.00p 8285
14/09/2017 230.00p 234.00p 225.00p 229.00p 64448
13/09/2017 229.00p 238.00p 229.00p 230.00p 19672
12/09/2017 233.00p 233.00p 229.00p 231.00p 53676
11/09/2017 234.00p 238.00p 230.00p 238.00p 132148
08/09/2017 238.00p 239.00p 238.00p 238.00p 85676
07/09/2017 239.00p 239.00p 238.00p 238.00p 476300
06/09/2017 239.00p 239.00p 239.00p 239.00p 196658
05/09/2017 239.00p 239.00p 239.00p 239.00p 40680
04/09/2017 240.00p 244.00p 238.50p 239.00p 39199
01/09/2017 243.00p 244.00p 239.00p 244.00p 5200
31/08/2017 243.00p 244.00p 243.00p 244.00p 7321478
30/08/2017 241.00p 243.00p 241.00p 243.00p 53678
29/08/2017 248.50p 248.50p 232.00p 241.00p 130267
25/08/2017 248.50p 248.50p 248.50p 248.50p 43384
24/08/2017 250.50p 250.50p 248.50p 248.50p 32232
23/08/2017 257.50p 257.50p 250.50p 250.50p 1750626
22/08/2017 263.50p 265.00p 256.50p 257.50p 127883
21/08/2017 268.50p 270.00p 265.00p 265.00p 17500
18/08/2017 268.50p 268.50p 268.50p 268.50p 1710
17/08/2017 269.00p 269.00p 268.50p 268.50p 37174
16/08/2017 269.00p 269.00p 269.00p 269.00p 36820
15/08/2017 269.50p 269.50p 269.00p 269.00p 31239
14/08/2017 269.50p 270.50p 269.50p 269.50p 42733
11/08/2017 276.00p 276.00p 269.00p 270.50p 164862
10/08/2017 277.50p 277.50p 276.00p 276.00p 49856
09/08/2017 293.00p 294.00p 276.50p 277.50p 205104
08/08/2017 279.50p 294.00p 279.50p 294.00p 22472
07/08/2017 266.00p 277.50p 266.00p 277.50p 12500
04/08/2017 266.00p 266.00p 265.00p 265.00p 27016
03/08/2017 257.50p 266.00p 257.50p 266.00p 127087
02/08/2017 257.50p 257.50p 257.50p 257.50p 12519
01/08/2017 257.50p 257.50p 257.50p 257.50p 31799
31/07/2017 256.00p 257.50p 256.00p 257.50p 581924
28/07/2017 256.00p 256.00p 256.00p 256.00p 34994
27/07/2017 253.50p 256.00p 253.50p 256.00p 173256
26/07/2017 256.00p 256.00p 253.50p 253.50p 172941
25/07/2017 258.50p 261.00p 256.00p 256.00p 94922
24/07/2017 260.50p 261.00p 260.00p 261.00p 25249
21/07/2017 271.50p 271.50p 259.00p 259.00p 8631
20/07/2017 249.50p 271.50p 249.50p 271.50p 504384
19/07/2017 217.00p 252.00p 217.00p 252.00p 13390
18/07/2017 213.50p 216.00p 213.50p 214.50p 19355
17/07/2017 213.50p 213.50p 213.50p 213.50p 25933
14/07/2017 211.50p 213.50p 211.50p 213.50p 42001
13/07/2017 210.00p 211.50p 210.00p 211.50p 13049
12/07/2017 210.50p 210.50p 210.00p 210.00p 18732
11/07/2017 211.50p 211.50p 210.50p 210.50p 14164
10/07/2017 211.50p 211.50p 211.50p 211.50p 5272
07/07/2017 215.00p 215.00p 211.50p 211.50p 13702
06/07/2017 215.00p 215.00p 215.00p 215.00p 14685
05/07/2017 213.50p 217.50p 213.50p 215.00p 33090
04/07/2017 213.50p 213.50p 213.50p 213.50p 33947
03/07/2017 209.50p 213.50p 207.50p 213.50p 95086
30/06/2017 208.50p 208.50p 207.50p 207.50p 711995
29/06/2017 205.00p 208.50p 205.00p 208.50p 360279
28/06/2017 201.00p 205.00p 199.50p 205.00p 73612
27/06/2017 200.00p 200.00p 199.50p 199.50p 25821
26/06/2017 199.00p 200.00p 199.00p 200.00p 263227
23/06/2017 199.00p 199.00p 199.00p 199.00p 119810
22/06/2017 199.00p 199.00p 199.00p 199.00p 0
21/06/2017 199.00p 199.00p 199.00p 199.00p 0
20/06/2017 200.50p 200.50p 199.00p 199.00p 0
19/06/2017 197.50p 200.50p 197.50p 200.50p 0
16/06/2017 193.50p 200.00p 192.60p 197.50p 29399
15/06/2017 196.00p 200.01p 192.00p 193.50p 90326
14/06/2017 188.50p 198.00p 187.60p 195.00p 53844
13/06/2017 187.50p 189.97p 185.50p 188.50p 17107
12/06/2017 187.50p 189.10p 185.00p 187.50p 58635
09/06/2017 187.50p 190.06p 185.05p 187.50p 31700
08/06/2017 186.50p 188.06p 185.25p 187.50p 61117
07/06/2017 189.00p 190.06p 185.50p 186.50p 279506
06/06/2017 191.00p 193.50p 188.00p 189.00p 206332
05/06/2017 189.50p 192.90p 187.50p 191.00p 266342
02/06/2017 194.00p 195.00p 182.60p 188.50p 140679
01/06/2017 202.00p 202.00p 190.00p 194.00p 109168
31/05/2017 205.00p 205.00p 199.44p 202.00p 48070
30/05/2017 216.50p 216.50p 202.00p 209.00p 102866
26/05/2017 216.50p 218.00p 213.35p 215.50p 65092
25/05/2017 218.50p 222.00p 214.00p 216.50p 36295
24/05/2017 218.50p 222.00p 215.00p 218.50p 22653
23/05/2017 215.00p 220.83p 213.57p 218.50p 140395
22/05/2017 208.50p 218.00p 208.50p 215.00p 185561
19/05/2017 207.00p 207.00p 205.64p 206.00p 25914
18/05/2017 207.50p 207.50p 205.00p 207.00p 522754
17/05/2017 207.50p 210.06p 206.00p 207.50p 42804
16/05/2017 207.50p 210.01p 206.00p 207.50p 23348
15/05/2017 207.50p 210.00p 206.00p 207.50p 40028
12/05/2017 207.00p 210.06p 205.00p 206.00p 51171
11/05/2017 205.00p 207.90p 203.28p 207.00p 67883
10/05/2017 205.00p 207.06p 203.00p 205.00p 19966
09/05/2017 205.50p 207.06p 205.00p 205.00p 93487
08/05/2017 203.00p 203.00p 198.00p 201.00p 12660
05/05/2017 203.00p 205.06p 200.12p 203.00p 33761
04/05/2017 206.00p 206.30p 200.00p 203.00p 23723
03/05/2017 206.00p 206.55p 203.12p 206.00p 8351
02/05/2017 207.00p 208.80p 203.12p 206.00p 144098
28/04/2017 206.50p 207.20p 201.87p 207.00p 15691
27/04/2017 207.50p 209.00p 203.14p 206.50p 19702
26/04/2017 209.50p 212.00p 203.00p 207.50p 403399
25/04/2017 198.50p 212.00p 198.24p 209.50p 113987
24/04/2017 194.00p 200.00p 191.99p 198.50p 985071
21/04/2017 193.50p 196.98p 190.00p 193.00p 40397
20/04/2017 183.50p 197.00p 179.99p 193.50p 42837
19/04/2017 181.50p 182.00p 174.00p 179.50p 243438
18/04/2017 195.00p 197.50p 180.00p 182.50p 52256
13/04/2017 199.50p 200.60p 193.00p 195.00p 43474
12/04/2017 210.00p 210.49p 197.00p 199.50p 82156
11/04/2017 211.00p 213.66p 209.00p 210.00p 129299
10/04/2017 210.00p 212.00p 205.00p 210.50p 100586
07/04/2017 203.50p 211.51p 202.30p 210.00p 275905
06/04/2017 202.50p 204.50p 200.00p 202.00p 82465
05/04/2017 198.50p 205.50p 193.00p 202.50p 159432
04/04/2017 187.50p 199.79p 185.00p 198.50p 83555
03/04/2017 179.50p 188.00p 178.60p 187.50p 135546
31/03/2017 171.50p 182.00p 170.20p 179.50p 233650
30/03/2017 162.50p 171.50p 162.50p 171.50p 47395
29/03/2017 162.50p 163.61p 162.00p 162.50p 2456983
28/03/2017 162.50p 164.37p 162.00p 162.50p 258826
27/03/2017 162.50p 163.20p 160.05p 162.50p 260511
24/03/2017 162.50p 164.65p 160.00p 162.50p 420253
23/03/2017 162.50p 163.25p 160.00p 162.50p 39475
22/03/2017 165.00p 168.00p 160.00p 162.50p 299097
21/03/2017 165.00p 165.00p 162.00p 165.00p 10648
20/03/2017 165.00p 165.50p 162.00p 165.00p 438016
17/03/2017 166.50p 168.05p 160.00p 165.00p 2419044
16/03/2017 166.50p 168.05p 165.00p 166.50p 950096
15/03/2017 166.50p 167.76p 165.45p 166.50p 193272
14/03/2017 165.50p 168.01p 163.00p 166.50p 110795
13/03/2017 165.50p 165.50p 163.00p 165.50p 35768
10/03/2017 165.50p 167.00p 163.50p 165.50p 35519
09/03/2017 166.50p 168.60p 163.99p 168.00p 32116
08/03/2017 166.50p 171.00p 163.00p 171.00p 289513
07/03/2017 166.50p 166.50p 165.00p 166.50p 44157
06/03/2017 166.50p 172.00p 164.05p 169.00p 49851
03/03/2017 164.50p 167.00p 162.35p 166.50p 52279
02/03/2017 162.50p 166.55p 160.00p 164.50p 316567
01/03/2017 163.50p 166.00p 160.00p 162.50p 91044
28/02/2017 168.50p 168.50p 162.40p 163.50p 36075
27/02/2017 169.00p 169.90p 165.21p 168.50p 15820
24/02/2017 169.00p 171.94p 167.00p 169.00p 32303
23/02/2017 168.50p 172.05p 166.00p 169.00p 77862
22/02/2017 168.50p 172.05p 166.00p 168.50p 23460
21/02/2017 168.50p 172.05p 166.00p 168.50p 26310
20/02/2017 168.50p 172.05p 165.72p 168.50p 80017
17/02/2017 168.50p 172.05p 165.00p 169.00p 220822
16/02/2017 173.50p 173.60p 165.00p 169.00p 60895
15/02/2017 175.00p 177.05p 171.00p 173.50p 88759
14/02/2017 179.00p 179.00p 174.50p 175.00p 613279
13/02/2017 182.00p 182.62p 175.00p 175.00p 322289
10/02/2017 182.50p 185.35p 181.10p 181.50p 63481
09/02/2017 177.50p 185.00p 175.50p 182.00p 176955
08/02/2017 176.50p 178.32p 174.00p 177.50p 67851
07/02/2017 170.00p 176.50p 167.29p 176.50p 204949
06/02/2017 168.00p 172.00p 167.00p 169.50p 369945
03/02/2017 167.50p 170.00p 165.00p 168.00p 396235
02/02/2017 171.50p 174.65p 165.00p 167.50p 37990
01/02/2017 175.00p 175.00p 168.00p 168.00p 33480
31/01/2017 177.00p 180.00p 174.20p 175.00p 186285
30/01/2017 174.50p 180.55p 174.50p 177.00p 67832
27/01/2017 169.50p 177.00p 168.50p 174.50p 200905
26/01/2017 170.50p 173.00p 165.08p 169.50p 119470
25/01/2017 166.00p 173.00p 162.08p 170.50p 806061
24/01/2017 166.00p 169.55p 162.00p 166.00p 77721
23/01/2017 176.50p 177.72p 165.00p 166.00p 158581
20/01/2017 176.50p 179.05p 174.00p 176.50p 61545
19/01/2017 176.50p 179.05p 173.00p 176.50p 32645
18/01/2017 176.00p 180.00p 173.70p 176.50p 261795
17/01/2017 177.50p 179.20p 174.10p 176.00p 883260
16/01/2017 177.50p 180.00p 176.00p 177.50p 188995

*Close Price adjusted for both dividends and splits