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
14/08/2018 190.00p 190.00p 185.00p 188.00p 97001
13/08/2018 190.00p 190.00p 185.00p 187.50p 65627
10/08/2018 188.00p 190.00p 185.30p 190.00p 134678
09/08/2018 188.00p 191.00p 184.21p 191.00p 66032
08/08/2018 183.00p 187.50p 178.55p 185.00p 91106
07/08/2018 184.50p 187.25p 175.50p 175.50p 62135
06/08/2018 184.50p 186.31p 182.00p 183.25p 38594
03/08/2018 184.00p 184.00p 173.50p 180.00p 215593
02/08/2018 189.00p 192.06p 180.00p 180.00p 136273
01/08/2018 183.00p 190.50p 182.00p 190.00p 264024
31/07/2018 185.00p 187.25p 182.00p 187.25p 54070
30/07/2018 173.00p 183.50p 173.00p 183.00p 128575
27/07/2018 174.50p 175.45p 172.50p 173.00p 7430
26/07/2018 173.50p 174.17p 171.50p 173.50p 35755
25/07/2018 172.00p 175.00p 169.50p 175.00p 53532
24/07/2018 173.00p 178.50p 172.05p 174.00p 45065
23/07/2018 171.50p 173.00p 168.00p 173.00p 44005
20/07/2018 171.50p 172.00p 169.00p 171.00p 13996
19/07/2018 168.50p 168.50p 166.00p 166.00p 71824
18/07/2018 169.50p 169.50p 167.00p 167.50p 58965
17/07/2018 171.00p 172.00p 167.00p 167.00p 57014
16/07/2018 171.50p 171.50p 166.08p 170.75p 48732
13/07/2018 170.00p 173.00p 166.50p 168.25p 109116
12/07/2018 168.00p 169.50p 165.00p 166.00p 24997
11/07/2018 167.00p 168.50p 165.00p 165.50p 29016
10/07/2018 166.00p 169.50p 165.00p 167.75p 42901
09/07/2018 165.50p 170.00p 165.00p 169.50p 85897
06/07/2018 166.00p 170.00p 165.00p 165.00p 55607
05/07/2018 168.00p 170.00p 165.00p 170.00p 135074
04/07/2018 165.50p 170.00p 160.97p 165.00p 85262
03/07/2018 175.50p 177.84p 165.00p 165.00p 111718
02/07/2018 168.00p 173.75p 168.00p 173.75p 16017
29/06/2018 168.00p 172.00p 164.50p 165.00p 170744
28/06/2018 173.00p 173.50p 162.00p 164.50p 117138
27/06/2018 172.50p 174.93p 170.00p 172.00p 55392
26/06/2018 178.00p 183.00p 174.00p 174.00p 22716
25/06/2018 176.00p 180.00p 172.63p 175.50p 39086
22/06/2018 181.00p 183.56p 171.00p 171.00p 30300
21/06/2018 171.00p 185.37p 171.00p 183.25p 122215
20/06/2018 175.00p 180.00p 175.00p 177.00p 26761
19/06/2018 182.50p 184.06p 172.94p 174.00p 91582
18/06/2018 190.00p 190.00p 182.50p 184.00p 167786
15/06/2018 185.00p 190.00p 178.11p 185.50p 123475
14/06/2018 180.00p 185.50p 180.00p 182.75p 87926
13/06/2018 170.00p 182.00p 170.00p 181.00p 125328
12/06/2018 172.00p 178.92p 170.39p 176.00p 152547
11/06/2018 162.00p 172.00p 158.00p 165.00p 104423
08/06/2018 161.00p 170.50p 159.15p 170.25p 45085
07/06/2018 155.00p 159.00p 155.00p 159.00p 68277
06/06/2018 156.00p 158.00p 155.00p 155.00p 26790
05/06/2018 156.00p 162.59p 155.70p 158.00p 100665
04/06/2018 165.00p 165.00p 158.50p 160.00p 78196
01/06/2018 169.50p 169.50p 162.00p 163.25p 278032
31/05/2018 166.50p 170.00p 165.90p 167.00p 27296
30/05/2018 170.00p 171.00p 165.00p 166.00p 47324
29/05/2018 167.00p 170.00p 167.00p 169.00p 50763
25/05/2018 161.50p 169.50p 156.49p 166.00p 226292
24/05/2018 160.00p 167.00p 160.00p 165.00p 50844
23/05/2018 167.00p 179.00p 160.00p 160.00p 158474
22/05/2018 183.50p 188.00p 168.05p 171.00p 82810
21/05/2018 188.00p 192.00p 182.50p 182.50p 75522
18/05/2018 190.00p 190.00p 183.00p 188.00p 474290
17/05/2018 182.00p 189.54p 180.87p 182.50p 102340
16/05/2018 190.00p 192.65p 186.00p 187.00p 44761
15/05/2018 170.00p 194.00p 170.00p 182.00p 177195
14/05/2018 171.00p 178.00p 162.00p 176.00p 138473
11/05/2018 150.00p 171.48p 150.00p 170.00p 178757
10/05/2018 156.00p 166.00p 150.00p 150.00p 176023
09/05/2018 190.00p 195.10p 146.00p 155.00p 664312
08/05/2018 198.00p 198.00p 186.00p 186.00p 139024
04/05/2018 193.00p 197.50p 189.50p 197.00p 123166
03/05/2018 185.50p 199.00p 185.50p 190.00p 832420
02/05/2018 144.50p 199.00p 142.02p 190.00p 1112412
01/05/2018 144.50p 148.50p 143.87p 144.00p 73205
30/04/2018 145.50p 149.02p 144.00p 144.00p 102798
27/04/2018 158.00p 158.00p 144.00p 145.00p 102500
26/04/2018 161.50p 161.50p 155.00p 157.50p 67152
25/04/2018 162.00p 163.30p 157.50p 157.50p 87254
24/04/2018 160.00p 165.00p 157.00p 157.00p 144540
23/04/2018 153.00p 159.00p 148.34p 156.00p 101571
20/04/2018 147.00p 150.50p 144.06p 148.50p 235847
19/04/2018 153.00p 153.00p 147.50p 149.00p 44024
18/04/2018 146.50p 150.00p 143.86p 149.00p 282127
17/04/2018 145.00p 146.00p 140.50p 146.00p 146383
16/04/2018 143.00p 146.90p 140.00p 140.00p 53377
13/04/2018 150.00p 150.00p 140.74p 142.50p 192459
12/04/2018 145.50p 145.50p 140.50p 144.00p 70823
11/04/2018 143.00p 147.00p 138.00p 142.50p 131208
10/04/2018 142.50p 142.50p 137.50p 138.00p 187206
09/04/2018 138.50p 142.67p 138.50p 139.00p 97114
06/04/2018 136.00p 143.00p 133.55p 142.00p 297335
05/04/2018 142.00p 142.00p 125.24p 133.00p 403443
04/04/2018 152.50p 152.50p 138.00p 138.00p 334484
03/04/2018 151.50p 154.00p 143.00p 143.50p 217977
29/03/2018 150.00p 152.25p 147.00p 150.00p 171133
28/03/2018 162.00p 162.00p 149.36p 152.00p 156524
27/03/2018 161.50p 161.50p 152.50p 160.50p 86958
26/03/2018 160.00p 161.88p 148.50p 152.50p 75410
23/03/2018 180.00p 180.00p 155.00p 157.00p 229525
22/03/2018 177.50p 177.50p 165.00p 165.00p 53958
21/03/2018 171.50p 174.00p 165.00p 173.50p 81016
20/03/2018 180.00p 180.00p 165.00p 165.00p 110245
19/03/2018 177.50p 179.50p 172.10p 178.00p 99495
16/03/2018 172.00p 175.00p 165.04p 175.00p 176083
15/03/2018 177.50p 177.50p 172.00p 174.50p 123655
14/03/2018 182.50p 184.50p 167.00p 175.00p 57328
13/03/2018 182.50p 182.50p 172.50p 179.00p 74179
12/03/2018 182.50p 182.50p 167.50p 177.50p 106577
09/03/2018 179.00p 179.00p 169.97p 175.00p 69995
08/03/2018 179.50p 180.00p 168.06p 176.50p 121551
07/03/2018 185.00p 187.50p 175.00p 177.50p 105679
06/03/2018 185.00p 185.00p 175.00p 176.50p 80359
05/03/2018 175.00p 179.30p 175.00p 175.00p 62380
02/03/2018 184.00p 187.50p 175.00p 175.00p 114831
01/03/2018 181.00p 188.03p 181.00p 184.50p 110609
28/02/2018 185.00p 194.28p 180.00p 182.00p 82286
27/02/2018 192.00p 196.68p 187.00p 187.00p 115347
26/02/2018 190.00p 201.00p 190.00p 196.00p 83230
23/02/2018 191.50p 197.50p 182.00p 196.00p 214169
22/02/2018 185.00p 201.00p 185.00p 200.00p 110708
21/02/2018 185.00p 197.50p 175.00p 196.00p 251970
20/02/2018 191.50p 200.00p 185.00p 185.00p 102385
19/02/2018 174.00p 201.00p 174.00p 200.00p 139755
16/02/2018 174.00p 181.41p 174.00p 180.00p 186478
15/02/2018 178.00p 181.50p 174.00p 179.00p 68560
14/02/2018 177.00p 181.50p 173.00p 173.00p 186696
13/02/2018 185.00p 187.70p 177.00p 177.00p 137714
12/02/2018 180.00p 194.00p 179.50p 180.00p 735912
09/02/2018 181.00p 188.45p 176.00p 185.00p 577509
08/02/2018 170.00p 195.00p 169.92p 185.00p 1112794
07/02/2018 174.00p 174.00p 164.50p 170.50p 777766
06/02/2018 175.00p 177.00p 166.00p 175.00p 366434
05/02/2018 190.00p 190.50p 175.00p 176.50p 838947
02/02/2018 215.00p 215.00p 192.50p 192.50p 264625
01/02/2018 222.00p 226.55p 209.00p 212.00p 226213
31/01/2018 225.00p 233.00p 225.00p 231.00p 34410
30/01/2018 227.00p 235.00p 227.00p 234.00p 141489
29/01/2018 235.00p 235.00p 230.00p 234.00p 206498
26/01/2018 230.00p 235.00p 227.00p 235.00p 224379
25/01/2018 226.00p 232.00p 214.00p 223.00p 227480
24/01/2018 228.00p 232.00p 225.00p 229.00p 45168
23/01/2018 234.00p 235.00p 231.08p 235.00p 15423
22/01/2018 234.00p 237.55p 229.18p 235.00p 107613
19/01/2018 230.00p 237.00p 225.10p 236.00p 143900
18/01/2018 220.00p 234.00p 220.00p 234.00p 197026
17/01/2018 238.00p 243.00p 223.00p 225.00p 71370
16/01/2018 241.00p 248.84p 232.00p 242.00p 179977
15/01/2018 230.00p 243.00p 219.21p 242.00p 153074
12/01/2018 202.00p 226.00p 202.00p 226.00p 280685
11/01/2018 215.00p 225.00p 203.00p 208.00p 94039
10/01/2018 225.00p 225.00p 215.00p 215.00p 10456
09/01/2018 220.00p 222.96p 216.00p 221.00p 25988
08/01/2018 216.00p 225.00p 211.14p 215.00p 125267
05/01/2018 218.00p 224.50p 216.00p 216.00p 55309
04/01/2018 229.00p 229.00p 216.00p 216.00p 24453
03/01/2018 224.00p 230.00p 222.00p 222.00p 164524
02/01/2018 240.00p 242.00p 214.60p 230.00p 110000
29/12/2017 241.75p 242.00p 240.00p 240.00p 53272
28/12/2017 241.75p 242.00p 238.57p 242.00p 27352
27/12/2017 240.00p 243.92p 235.00p 235.00p 12844
22/12/2017 242.00p 242.00p 239.90p 240.00p 21337
21/12/2017 230.25p 242.00p 230.25p 242.00p 244718
20/12/2017 230.25p 240.00p 230.25p 234.50p 163704
19/12/2017 236.00p 240.00p 230.00p 230.00p 114001
18/12/2017 244.00p 244.00p 236.25p 238.00p 38501
15/12/2017 238.75p 242.00p 238.75p 241.00p 20174
14/12/2017 240.50p 247.75p 238.25p 243.00p 77706
13/12/2017 228.00p 249.50p 228.00p 248.00p 190139
12/12/2017 230.25p 242.00p 228.05p 236.50p 26401
11/12/2017 235.50p 240.00p 230.82p 236.25p 49840
08/12/2017 240.00p 242.00p 235.00p 235.25p 122920
07/12/2017 249.00p 251.00p 236.00p 236.00p 88845
06/12/2017 249.25p 250.50p 246.00p 249.50p 45728
05/12/2017 250.00p 264.00p 249.50p 253.00p 42768
04/12/2017 250.00p 259.50p 250.00p 257.00p 74268
01/12/2017 235.00p 254.00p 235.00p 254.00p 88262
30/11/2017 226.00p 242.00p 226.00p 240.00p 79888
29/11/2017 230.00p 236.00p 226.00p 235.00p 32896
28/11/2017 230.00p 233.00p 223.00p 233.00p 30731
27/11/2017 227.00p 233.05p 212.00p 231.00p 126978
24/11/2017 229.00p 234.00p 229.00p 230.50p 11817
23/11/2017 232.00p 236.50p 225.00p 225.00p 74357
22/11/2017 230.00p 239.75p 218.28p 225.00p 154006
21/11/2017 232.00p 239.00p 228.00p 228.00p 77281
20/11/2017 237.00p 242.75p 232.93p 240.00p 56690
17/11/2017 232.25p 240.75p 232.25p 240.75p 129199
16/11/2017 246.00p 251.50p 230.00p 236.00p 143905
15/11/2017 243.25p 251.58p 243.23p 247.00p 37101
14/11/2017 245.00p 251.68p 245.00p 247.00p 107363
13/11/2017 245.00p 254.00p 243.00p 254.00p 137280
10/11/2017 254.00p 254.00p 245.00p 254.00p 33800
09/11/2017 254.00p 254.00p 250.00p 254.00p 23677
08/11/2017 254.00p 254.00p 251.98p 253.00p 62439
07/11/2017 260.00p 260.00p 252.00p 253.00p 404397
06/11/2017 256.00p 256.00p 250.90p 256.00p 160984
03/11/2017 262.00p 262.00p 250.00p 257.00p 23810
02/11/2017 255.00p 258.00p 250.00p 254.00p 23095
01/11/2017 258.00p 258.00p 249.75p 255.50p 184458
31/10/2017 259.75p 259.75p 250.00p 256.00p 51490
30/10/2017 250.00p 258.75p 250.00p 254.00p 19044

*Close Price adjusted for both dividends and splits