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
12/03/2020 137.00p 137.00p 111.40p 111.40p 104302
11/03/2020 144.00p 144.00p 132.00p 132.00p 59426
10/03/2020 138.00p 144.20p 135.20p 139.00p 78460
09/03/2020 138.00p 146.00p 134.82p 136.00p 155023
06/03/2020 141.20p 150.00p 139.00p 150.00p 108722
05/03/2020 140.00p 149.80p 140.00p 144.40p 319399
04/03/2020 139.20p 141.40p 135.00p 141.40p 218792
03/03/2020 140.00p 146.58p 136.20p 138.00p 126113
02/03/2020 138.40p 146.80p 130.00p 137.00p 135982
28/02/2020 148.00p 148.00p 133.00p 137.40p 1505293
27/02/2020 155.00p 155.00p 146.00p 146.60p 93663
26/02/2020 162.00p 168.66p 156.00p 156.00p 109012
25/02/2020 166.40p 170.00p 163.80p 164.00p 103552
24/02/2020 163.20p 168.00p 163.20p 165.00p 230484
21/02/2020 162.00p 168.20p 162.00p 165.20p 170384
20/02/2020 164.80p 164.80p 158.76p 161.40p 219718
19/02/2020 169.60p 169.60p 161.00p 163.20p 80242
18/02/2020 166.20p 168.50p 166.00p 167.00p 79955
17/02/2020 169.00p 169.40p 160.00p 168.20p 165645
14/02/2020 171.00p 171.00p 158.20p 166.00p 51965
13/02/2020 172.00p 172.00p 167.60p 168.60p 258554
12/02/2020 172.00p 172.00p 169.08p 169.20p 85442
11/02/2020 176.00p 176.00p 166.74p 171.80p 130989
10/02/2020 173.00p 180.60p 170.00p 173.00p 331645
07/02/2020 185.20p 185.20p 166.20p 171.00p 813995
06/02/2020 184.20p 186.80p 181.60p 182.40p 332788
05/02/2020 172.00p 186.40p 172.00p 180.60p 184109
04/02/2020 170.00p 179.80p 165.40p 175.00p 351022
03/02/2020 157.00p 164.72p 157.00p 160.00p 147818
31/01/2020 156.20p 160.60p 150.00p 158.00p 316728
30/01/2020 149.00p 153.40p 149.00p 153.20p 172410
29/01/2020 146.00p 150.00p 146.00p 150.00p 1197651
28/01/2020 152.40p 152.40p 147.00p 148.40p 528448
27/01/2020 153.40p 153.40p 147.00p 148.60p 30015
24/01/2020 153.00p 153.00p 148.00p 149.70p 31243
23/01/2020 153.60p 153.60p 147.00p 150.00p 48656
22/01/2020 151.80p 153.60p 147.60p 150.60p 35012
21/01/2020 143.00p 148.80p 143.00p 148.80p 190978
20/01/2020 142.00p 146.60p 142.00p 146.60p 37629
17/01/2020 143.40p 147.44p 143.40p 145.00p 231700
16/01/2020 145.00p 145.40p 143.00p 144.80p 265104
15/01/2020 145.60p 146.91p 141.80p 142.00p 48260
14/01/2020 147.00p 150.60p 139.35p 142.00p 350448
13/01/2020 144.40p 150.00p 144.00p 147.80p 65278
10/01/2020 154.00p 154.00p 141.60p 144.40p 104710
09/01/2020 150.00p 150.00p 149.20p 150.00p 38995
08/01/2020 151.00p 151.00p 148.61p 149.60p 539139
07/01/2020 149.20p 150.00p 146.00p 148.00p 68588
06/01/2020 152.00p 152.00p 148.00p 150.00p 4357824
03/01/2020 150.00p 150.00p 148.00p 149.00p 80217
02/01/2020 149.20p 149.60p 148.50p 149.00p 88939
31/12/2019 150.20p 150.20p 148.25p 150.00p 90576
30/12/2019 151.00p 151.00p 142.90p 150.20p 41699
27/12/2019 147.00p 148.20p 145.00p 146.90p 304766
24/12/2019 145.20p 147.00p 145.20p 146.40p 111604
23/12/2019 145.60p 147.00p 145.20p 146.60p 54419
20/12/2019 148.00p 149.80p 144.20p 148.00p 58447
19/12/2019 151.60p 151.60p 147.00p 147.00p 454642
18/12/2019 151.60p 151.60p 145.00p 145.00p 22246
17/12/2019 152.00p 154.00p 143.00p 150.00p 129956
16/12/2019 154.00p 163.00p 153.00p 153.00p 53604
13/12/2019 162.80p 162.80p 156.20p 156.40p 53551
12/12/2019 155.00p 160.00p 155.00p 156.00p 15132
11/12/2019 156.40p 158.00p 156.00p 156.60p 22897
10/12/2019 159.80p 163.80p 155.40p 159.80p 118581
09/12/2019 159.60p 160.00p 153.00p 156.00p 133997
06/12/2019 153.00p 164.00p 153.00p 156.00p 401650
05/12/2019 146.20p 153.00p 146.00p 153.00p 75667
04/12/2019 161.00p 163.80p 146.20p 154.80p 69956
03/12/2019 163.00p 169.60p 161.00p 161.00p 28077
02/12/2019 164.00p 168.80p 163.00p 163.40p 17695
29/11/2019 163.60p 164.80p 163.00p 163.60p 23196
28/11/2019 170.00p 170.00p 162.00p 163.00p 23167
27/11/2019 168.00p 168.00p 163.20p 163.80p 80522
26/11/2019 164.00p 167.00p 160.00p 164.00p 126171
25/11/2019 164.00p 165.00p 163.00p 164.00p 31160
22/11/2019 165.00p 166.60p 164.40p 165.40p 15250
21/11/2019 164.20p 167.00p 163.00p 165.00p 17366
20/11/2019 167.00p 167.00p 163.00p 163.00p 38066
19/11/2019 168.00p 168.06p 165.80p 167.00p 94711
18/11/2019 168.80p 173.01p 167.00p 167.00p 44736
15/11/2019 168.00p 168.00p 165.62p 167.20p 14194
14/11/2019 168.00p 168.00p 164.80p 168.00p 44359
13/11/2019 164.20p 166.00p 164.20p 166.00p 15478
12/11/2019 169.00p 169.00p 161.00p 165.00p 53368
11/11/2019 172.60p 172.60p 167.00p 167.00p 9625
08/11/2019 171.00p 171.00p 168.20p 168.20p 55078
07/11/2019 170.00p 174.00p 168.40p 169.00p 108873
06/11/2019 169.60p 170.00p 168.00p 168.00p 29851
05/11/2019 169.80p 169.88p 168.00p 168.00p 72103
04/11/2019 170.00p 173.80p 166.40p 169.00p 53982
01/11/2019 167.60p 168.00p 164.34p 168.00p 47787
31/10/2019 166.80p 167.00p 164.00p 164.40p 46639
30/10/2019 171.80p 171.80p 157.40p 166.00p 73361
29/10/2019 178.60p 178.60p 168.00p 168.00p 895120
28/10/2019 165.20p 176.95p 165.20p 172.20p 228584
25/10/2019 163.00p 172.76p 162.00p 167.00p 214030
24/10/2019 162.00p 165.00p 160.00p 165.00p 19591
23/10/2019 163.20p 166.00p 156.40p 158.00p 49332
22/10/2019 166.60p 166.60p 163.30p 165.60p 27572
21/10/2019 164.00p 170.00p 160.79p 166.80p 71871
18/10/2019 160.00p 171.00p 159.42p 171.00p 34109
17/10/2019 164.00p 164.00p 156.00p 160.00p 63895
16/10/2019 159.60p 160.00p 157.07p 158.50p 49804
15/10/2019 157.00p 158.00p 155.20p 155.20p 37856
14/10/2019 160.00p 160.00p 155.00p 156.20p 134048
11/10/2019 150.00p 160.60p 150.00p 159.70p 876906
10/10/2019 150.40p 150.80p 148.00p 150.00p 164256
09/10/2019 147.20p 148.60p 146.20p 147.80p 90608
08/10/2019 148.00p 148.22p 141.00p 146.00p 170905
07/10/2019 154.00p 154.00p 142.50p 149.80p 91843
04/10/2019 151.60p 154.21p 150.00p 151.40p 43815
03/10/2019 155.20p 156.18p 150.40p 152.00p 25363
02/10/2019 156.00p 158.00p 155.40p 156.30p 19790
01/10/2019 158.00p 158.00p 154.60p 155.40p 93794
30/09/2019 159.00p 159.00p 156.20p 156.20p 74906
27/09/2019 158.00p 158.00p 150.68p 154.60p 60350
26/09/2019 160.00p 160.00p 151.60p 154.00p 127968
25/09/2019 158.00p 163.80p 155.20p 160.00p 102887
24/09/2019 163.20p 164.00p 158.40p 160.00p 75816
23/09/2019 158.00p 161.40p 156.88p 161.20p 58888
20/09/2019 160.40p 161.20p 155.00p 158.00p 43485
19/09/2019 160.00p 160.00p 156.20p 160.00p 32674
18/09/2019 153.20p 160.00p 151.50p 156.80p 628206
17/09/2019 140.00p 150.40p 138.80p 150.00p 3974994
16/09/2019 140.00p 141.80p 138.60p 140.00p 34247
13/09/2019 140.60p 145.00p 138.00p 138.00p 40033
12/09/2019 148.80p 148.80p 140.20p 141.00p 20724
11/09/2019 145.00p 145.00p 140.40p 140.60p 66233
10/09/2019 150.00p 150.00p 140.00p 140.90p 61865
09/09/2019 149.80p 149.80p 142.40p 144.80p 33300
06/09/2019 141.00p 147.00p 141.00p 143.40p 12460
05/09/2019 145.80p 145.80p 141.29p 145.00p 12195
04/09/2019 145.00p 146.66p 141.20p 144.80p 59690
03/09/2019 144.40p 145.00p 142.27p 143.60p 15272
02/09/2019 147.20p 147.20p 141.30p 145.00p 125505
30/08/2019 141.60p 144.20p 141.00p 141.00p 23149
29/08/2019 140.00p 145.00p 140.00p 142.00p 62408
28/08/2019 139.40p 143.80p 139.40p 142.80p 26118
27/08/2019 142.80p 148.40p 140.00p 144.80p 70684
23/08/2019 143.00p 145.00p 143.00p 145.00p 10005
22/08/2019 139.40p 147.60p 139.40p 147.60p 60926
21/08/2019 145.60p 145.60p 141.60p 142.00p 18755
20/08/2019 146.00p 146.00p 140.00p 140.00p 26660
19/08/2019 145.00p 145.00p 140.00p 141.40p 17347
16/08/2019 141.00p 144.20p 135.00p 140.00p 62181
15/08/2019 147.00p 147.00p 138.00p 138.00p 104732
14/08/2019 146.60p 147.00p 141.20p 146.00p 77965
13/08/2019 143.00p 145.00p 140.00p 145.00p 35492
12/08/2019 143.20p 151.60p 143.20p 145.00p 45186
09/08/2019 145.00p 146.40p 143.20p 145.40p 95564
08/08/2019 148.00p 148.00p 144.00p 145.00p 41680
07/08/2019 147.20p 152.20p 145.00p 148.00p 58699
06/08/2019 152.00p 152.00p 144.00p 145.00p 25188
05/08/2019 150.20p 152.00p 148.20p 148.60p 40678
02/08/2019 150.00p 158.20p 150.00p 153.40p 56349
01/08/2019 159.00p 159.00p 152.40p 155.00p 105896
31/07/2019 150.00p 156.00p 150.00p 153.00p 173369
30/07/2019 154.40p 155.80p 150.49p 154.00p 20895
29/07/2019 157.80p 158.00p 155.00p 156.00p 75150
26/07/2019 158.60p 161.00p 153.95p 160.60p 74340
25/07/2019 154.00p 160.00p 154.00p 160.00p 112157
24/07/2019 164.00p 164.80p 151.40p 154.00p 194415
23/07/2019 148.00p 157.80p 148.00p 157.80p 60833
22/07/2019 149.20p 150.60p 145.00p 150.00p 268375
19/07/2019 157.00p 157.00p 150.00p 151.00p 115908
18/07/2019 159.60p 159.60p 156.00p 156.80p 17058
17/07/2019 170.20p 170.20p 150.60p 158.80p 172189
16/07/2019 170.00p 170.00p 158.20p 162.00p 48116
15/07/2019 165.60p 166.00p 160.00p 164.40p 59043
12/07/2019 163.80p 166.00p 162.80p 164.80p 146156
11/07/2019 162.00p 163.40p 158.00p 161.40p 35219
10/07/2019 156.00p 166.00p 156.00p 162.00p 100629
09/07/2019 156.00p 158.52p 149.40p 158.00p 124225
08/07/2019 162.00p 163.00p 152.80p 156.00p 121750
05/07/2019 160.00p 161.15p 154.80p 155.20p 86577
04/07/2019 167.80p 167.80p 154.40p 156.00p 63577
03/07/2019 169.00p 169.00p 160.00p 160.00p 79555
02/07/2019 170.80p 170.80p 164.00p 165.00p 103962
01/07/2019 158.40p 173.60p 156.97p 163.40p 101085
28/06/2019 162.00p 162.00p 154.40p 156.00p 3864717
27/06/2019 162.00p 162.00p 155.00p 157.00p 3360224
26/06/2019 159.20p 160.00p 153.97p 160.00p 110311
25/06/2019 152.40p 158.00p 148.00p 158.00p 313235
24/06/2019 150.00p 151.00p 143.24p 150.20p 131479
21/06/2019 145.80p 149.00p 139.20p 140.00p 158704
20/06/2019 148.00p 148.00p 140.00p 141.60p 90856
19/06/2019 148.40p 148.40p 141.80p 145.60p 31790
18/06/2019 150.00p 152.73p 143.00p 146.60p 4078593
17/06/2019 150.00p 152.70p 145.40p 149.80p 80835
14/06/2019 148.00p 148.00p 146.60p 147.20p 62337
13/06/2019 147.00p 149.00p 137.20p 146.40p 267549
12/06/2019 148.80p 148.80p 147.00p 148.00p 53701
11/06/2019 154.00p 154.00p 147.20p 147.20p 69094
10/06/2019 147.00p 150.60p 146.40p 147.00p 251687
07/06/2019 154.20p 158.00p 145.21p 148.00p 317749
06/06/2019 152.60p 159.02p 152.00p 154.20p 64801
05/06/2019 168.20p 169.30p 159.00p 159.00p 80682
04/06/2019 172.00p 172.00p 160.00p 167.60p 128199
03/06/2019 176.60p 176.60p 168.38p 171.40p 48200

*Close Price adjusted for both dividends and splits