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
17/06/2015 180.50p 180.50p 179.00p 180.50p 65592
16/06/2015 180.50p 180.60p 179.03p 180.50p 13558
15/06/2015 180.50p 180.87p 179.03p 180.50p 25004
12/06/2015 180.50p 181.50p 178.92p 180.50p 107707
11/06/2015 181.00p 181.00p 179.00p 180.00p 25151
10/06/2015 181.00p 181.00p 179.00p 181.00p 44587
09/06/2015 181.50p 181.50p 178.30p 181.00p 13995
08/06/2015 181.00p 181.70p 179.00p 181.50p 221308
05/06/2015 182.00p 182.00p 179.00p 181.00p 47092
04/06/2015 183.00p 183.00p 181.00p 182.00p 17288
03/06/2015 186.00p 186.00p 180.00p 183.00p 49347
02/06/2015 187.50p 188.00p 185.00p 186.00p 61032
01/06/2015 187.50p 188.20p 185.00p 187.50p 18011
29/05/2015 187.50p 189.00p 184.87p 187.50p 48983
28/05/2015 186.50p 188.00p 185.00p 187.50p 45409
27/05/2015 186.50p 187.00p 185.50p 186.50p 66165
26/05/2015 186.50p 186.90p 185.35p 186.50p 29869
22/05/2015 186.50p 188.00p 182.00p 186.50p 89859
21/05/2015 186.50p 187.00p 185.00p 186.50p 7732
20/05/2015 190.00p 190.00p 185.02p 186.50p 19730
19/05/2015 189.00p 191.50p 185.00p 190.00p 89427
18/05/2015 184.50p 190.00p 182.25p 187.50p 8250441
15/05/2015 183.50p 186.25p 182.25p 184.50p 24610
14/05/2015 183.50p 184.30p 182.00p 183.50p 15421
13/05/2015 186.00p 188.00p 182.00p 183.50p 34495
12/05/2015 191.00p 191.00p 181.00p 188.50p 79476
11/05/2015 192.50p 192.82p 190.00p 191.00p 31543
08/05/2015 193.50p 193.50p 190.00p 192.50p 34736
07/05/2015 195.50p 195.50p 192.00p 193.50p 11106
06/05/2015 197.00p 197.00p 193.00p 195.50p 113207
05/05/2015 194.50p 198.50p 193.00p 197.00p 44254
01/05/2015 198.50p 200.14p 189.81p 194.50p 67149
30/04/2015 198.50p 198.95p 195.07p 198.50p 33343
29/04/2015 197.50p 198.95p 197.35p 198.50p 31926
28/04/2015 197.50p 197.60p 197.00p 197.50p 20930
27/04/2015 199.00p 199.00p 197.11p 197.50p 34790
24/04/2015 200.50p 203.00p 198.00p 199.00p 42078
23/04/2015 201.00p 203.00p 197.00p 200.50p 23337
22/04/2015 201.00p 205.00p 197.00p 205.00p 20784
21/04/2015 205.50p 205.50p 197.00p 201.00p 35568
20/04/2015 205.50p 207.00p 204.20p 205.50p 36364
17/04/2015 208.50p 210.00p 204.00p 205.50p 97276
16/04/2015 208.50p 209.68p 207.00p 208.50p 29005
15/04/2015 216.50p 216.50p 202.50p 208.50p 141620
14/04/2015 216.00p 218.50p 215.00p 216.50p 57650
13/04/2015 212.50p 215.00p 209.40p 211.00p 100135
10/04/2015 212.00p 219.30p 211.00p 212.00p 29129
09/04/2015 212.50p 215.00p 210.00p 212.00p 30997
08/04/2015 213.50p 216.61p 210.00p 212.50p 36342
07/04/2015 212.50p 222.00p 212.50p 214.00p 105951
02/04/2015 210.50p 212.00p 205.50p 209.00p 61181
01/04/2015 210.50p 210.75p 208.50p 210.50p 7772
31/03/2015 210.50p 213.00p 208.00p 210.50p 9005
30/03/2015 210.50p 212.50p 208.00p 210.50p 33133
27/03/2015 210.00p 210.75p 208.50p 208.50p 53866
26/03/2015 212.50p 213.00p 208.00p 210.00p 42052
25/03/2015 215.00p 217.50p 210.00p 212.50p 46461
24/03/2015 218.00p 218.00p 210.00p 215.00p 26511
23/03/2015 220.50p 225.00p 218.00p 218.00p 44061
20/03/2015 214.50p 222.00p 214.50p 219.50p 99645
19/03/2015 212.50p 215.00p 210.00p 212.50p 99635
18/03/2015 213.50p 214.00p 211.16p 212.50p 35934
17/03/2015 213.50p 215.50p 210.50p 213.50p 73571
16/03/2015 216.50p 221.50p 210.00p 213.50p 138108
13/03/2015 206.00p 206.50p 201.10p 206.00p 6386
12/03/2015 208.50p 209.60p 200.00p 206.00p 19242
11/03/2015 212.50p 212.50p 205.00p 208.50p 28936
10/03/2015 207.50p 212.00p 204.10p 210.00p 38708
09/03/2015 212.50p 212.50p 203.00p 207.50p 51513
06/03/2015 212.50p 212.50p 209.00p 212.50p 8906
05/03/2015 212.50p 212.50p 210.00p 212.50p 173586
04/03/2015 212.50p 215.00p 211.00p 212.50p 16129
03/03/2015 215.50p 216.00p 212.10p 212.50p 54914
02/03/2015 217.50p 226.25p 213.50p 226.25p 22270
27/02/2015 217.50p 219.60p 215.50p 217.50p 19633
26/02/2015 217.50p 218.06p 215.50p 217.50p 19160
25/02/2015 217.50p 220.50p 213.70p 217.50p 116950
24/02/2015 217.50p 220.00p 215.00p 217.50p 47878
23/02/2015 220.00p 222.00p 217.50p 217.50p 31654
20/02/2015 220.00p 220.80p 219.50p 220.00p 34945
19/02/2015 216.00p 221.00p 215.00p 220.00p 52691
18/02/2015 220.00p 220.00p 210.00p 216.00p 87797
17/02/2015 220.00p 220.00p 215.50p 220.00p 10664
16/02/2015 222.50p 224.00p 220.00p 221.50p 46819
13/02/2015 222.50p 224.62p 220.53p 222.50p 59848
12/02/2015 222.50p 223.50p 220.50p 222.50p 33351
11/02/2015 222.50p 224.75p 222.50p 222.50p 14131
10/02/2015 222.50p 225.00p 220.00p 222.50p 55726
09/02/2015 222.50p 229.50p 219.00p 222.50p 127330
06/02/2015 223.50p 224.00p 208.35p 216.00p 51129
05/02/2015 225.00p 225.00p 220.00p 225.00p 8098
04/02/2015 225.00p 225.00p 220.50p 225.00p 6911
03/02/2015 225.00p 225.00p 222.00p 225.00p 17853
02/02/2015 227.50p 230.00p 222.50p 225.00p 14254
30/01/2015 225.00p 227.46p 222.00p 223.00p 39152
29/01/2015 225.00p 225.50p 220.50p 225.00p 18809
28/01/2015 225.00p 230.12p 220.00p 225.00p 37948
27/01/2015 228.50p 229.50p 222.40p 225.00p 15613
26/01/2015 225.00p 231.00p 222.00p 228.50p 79967
23/01/2015 220.00p 228.00p 216.00p 225.00p 40207
22/01/2015 235.00p 235.00p 215.00p 219.00p 119866
21/01/2015 235.00p 235.00p 232.00p 235.00p 40803
20/01/2015 235.00p 236.20p 233.00p 235.00p 80345
19/01/2015 232.50p 237.00p 232.00p 235.00p 125034
16/01/2015 224.00p 224.90p 223.00p 224.00p 29714
15/01/2015 222.50p 225.00p 222.00p 224.00p 71938
14/01/2015 222.50p 224.00p 218.00p 222.50p 75522
13/01/2015 219.00p 225.33p 216.00p 222.50p 197044
12/01/2015 212.50p 221.97p 212.50p 221.00p 303762
09/01/2015 206.50p 210.50p 205.00p 210.50p 126591
08/01/2015 207.50p 208.00p 205.00p 206.50p 25068
07/01/2015 208.50p 208.50p 203.00p 206.50p 16631
06/01/2015 217.00p 217.00p 205.00p 208.50p 98946
05/01/2015 208.50p 222.00p 208.50p 217.00p 97548
02/01/2015 201.00p 214.48p 201.00p 208.50p 85312
31/12/2014 195.00p 205.00p 195.00p 201.00p 44420
30/12/2014 194.00p 200.00p 190.00p 195.00p 49422
29/12/2014 193.00p 193.00p 188.00p 193.00p 62108
24/12/2014 193.00p 193.00p 190.75p 193.00p 3222
23/12/2014 192.00p 198.00p 190.00p 193.00p 8954
22/12/2014 185.50p 194.00p 184.00p 192.00p 45847
19/12/2014 186.00p 189.00p 183.00p 185.50p 25197
18/12/2014 184.50p 189.00p 183.00p 186.00p 19880
17/12/2014 182.50p 185.00p 180.00p 184.50p 16940
16/12/2014 182.50p 184.00p 180.00p 182.50p 104821
15/12/2014 168.50p 182.50p 168.50p 182.50p 32963
12/12/2014 166.50p 172.00p 166.50p 168.50p 10034
11/12/2014 166.00p 170.00p 166.00p 166.50p 5776
10/12/2014 166.00p 169.96p 163.00p 166.00p 60066
09/12/2014 164.50p 166.00p 163.00p 166.00p 21603
08/12/2014 164.50p 167.00p 163.00p 164.50p 37799
05/12/2014 167.50p 167.50p 163.00p 164.50p 28800
04/12/2014 167.50p 167.50p 164.00p 167.50p 18079
03/12/2014 167.50p 167.50p 165.50p 167.50p 12589
02/12/2014 167.50p 169.00p 165.50p 167.50p 51923
01/12/2014 167.50p 170.00p 167.50p 167.50p 24800
28/11/2014 164.00p 170.00p 164.00p 167.50p 30059
27/11/2014 156.50p 164.00p 156.50p 164.00p 13971
26/11/2014 153.50p 160.00p 153.50p 156.50p 19171
25/11/2014 153.50p 156.50p 150.70p 153.50p 17411
24/11/2014 149.50p 155.00p 147.00p 153.50p 108421
21/11/2014 148.50p 149.00p 145.00p 148.50p 9774
20/11/2014 148.50p 149.00p 145.70p 148.50p 1451
19/11/2014 147.50p 149.00p 145.00p 148.50p 7110
18/11/2014 147.50p 149.00p 144.00p 147.50p 804898
17/11/2014 148.50p 150.50p 144.00p 147.50p 13281
14/11/2014 150.00p 150.00p 147.50p 147.50p 2600
13/11/2014 146.50p 147.50p 143.00p 147.50p 11265
12/11/2014 147.50p 147.50p 143.00p 146.50p 13731
11/11/2014 150.00p 150.00p 143.00p 147.50p 231661
10/11/2014 153.50p 157.00p 147.00p 150.00p 72986
07/11/2014 153.50p 154.50p 150.00p 153.50p 3689
06/11/2014 153.50p 154.50p 153.50p 153.50p 695
05/11/2014 154.50p 154.50p 152.00p 153.50p 5277
04/11/2014 154.50p 155.00p 154.50p 154.50p 25406
03/11/2014 154.50p 156.00p 152.00p 154.50p 4042
31/10/2014 154.50p 154.50p 154.45p 154.50p 643
30/10/2014 154.50p 156.00p 152.00p 154.50p 112303
29/10/2014 154.50p 154.50p 152.50p 154.50p 7138
28/10/2014 154.50p 154.50p 152.50p 154.50p 113763
27/10/2014 154.50p 154.50p 152.50p 154.50p 2019
24/10/2014 155.00p 155.00p 153.00p 154.50p 109861
23/10/2014 155.00p 155.00p 153.00p 155.00p 155904
22/10/2014 155.00p 155.00p 154.75p 155.00p 12119
21/10/2014 156.50p 159.00p 152.00p 155.00p 178632
20/10/2014 159.00p 159.20p 153.70p 156.50p 15517
17/10/2014 159.00p 161.00p 159.00p 159.00p 225354
16/10/2014 159.00p 161.00p 155.00p 159.00p 52893
15/10/2014 164.00p 164.00p 155.00p 159.00p 87210
14/10/2014 160.00p 161.00p 158.00p 160.00p 24113
13/10/2014 160.00p 162.00p 158.00p 160.00p 98838
10/10/2014 157.50p 162.00p 155.50p 160.00p 26582
09/10/2014 161.00p 161.00p 159.00p 160.00p 6557
08/10/2014 161.00p 163.00p 161.00p 161.00p 9473
07/10/2014 162.50p 162.75p 162.50p 162.50p 1526
06/10/2014 160.00p 170.00p 155.20p 162.50p 15725
03/10/2014 160.00p 162.00p 157.00p 160.00p 6556
02/10/2014 160.00p 164.80p 155.50p 160.00p 29009
01/10/2014 160.00p 161.00p 155.00p 160.00p 45233
30/09/2014 160.00p 161.25p 155.00p 160.00p 16849
29/09/2014 161.00p 164.00p 157.00p 160.00p 22539
26/09/2014 162.00p 162.50p 158.00p 162.50p 22903
25/09/2014 165.00p 167.50p 165.00p 165.00p 4703
24/09/2014 161.00p 163.00p 157.00p 161.00p 7602
23/09/2014 162.50p 164.00p 157.68p 161.00p 323309
22/09/2014 160.00p 163.00p 160.00p 160.00p 8142
19/09/2014 161.00p 163.00p 157.20p 160.00p 12980
18/09/2014 161.00p 161.00p 161.00p 161.00p 2500
17/09/2014 161.00p 161.00p 157.00p 161.00p 8700
16/09/2014 162.00p 163.00p 157.00p 161.00p 188659
15/09/2014 162.00p 163.00p 159.00p 162.00p 41215
12/09/2014 162.00p 163.00p 159.00p 162.00p 1995976
11/09/2014 162.00p 162.00p 162.00p 162.00p 0
10/09/2014 162.50p 162.50p 157.00p 162.00p 5521
09/09/2014 165.00p 167.00p 157.00p 162.50p 28734
08/09/2014 165.00p 165.00p 160.00p 165.00p 10000
05/09/2014 165.00p 165.00p 160.00p 165.00p 1300
04/09/2014 165.00p 165.00p 165.00p 165.00p 0
03/09/2014 167.50p 168.70p 163.00p 165.00p 12476
02/09/2014 168.00p 168.00p 168.00p 168.00p 0

*Close Price adjusted for both dividends and splits