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
13/01/2017 177.50p 180.00p 174.00p 177.00p 199823
12/01/2017 179.00p 182.00p 175.03p 177.50p 172115
11/01/2017 181.50p 181.50p 165.10p 179.50p 634160
10/01/2017 173.50p 183.50p 173.50p 181.25p 758080
09/01/2017 164.50p 175.00p 164.50p 173.50p 766406
06/01/2017 162.50p 166.00p 162.00p 165.00p 351695
05/01/2017 159.00p 164.80p 159.00p 162.50p 536496
04/01/2017 159.50p 160.00p 155.64p 159.00p 468324
03/01/2017 145.00p 166.78p 145.00p 159.00p 1302695
30/12/2016 141.50p 144.04p 139.50p 144.00p 45763
29/12/2016 139.00p 144.04p 138.10p 141.50p 252337
28/12/2016 140.00p 140.04p 138.00p 139.00p 213911
23/12/2016 140.00p 140.00p 140.00p 140.00p 0
22/12/2016 140.00p 142.04p 138.04p 140.00p 17315
21/12/2016 140.00p 141.00p 138.00p 140.00p 44944
20/12/2016 141.00p 144.04p 140.00p 140.00p 162750
19/12/2016 141.50p 144.04p 138.07p 141.00p 14942
16/12/2016 141.50p 143.50p 138.07p 141.50p 95367
15/12/2016 143.50p 143.50p 141.00p 142.50p 116279
14/12/2016 137.50p 147.00p 137.50p 143.50p 189658
13/12/2016 145.00p 145.00p 133.90p 137.50p 71397
12/12/2016 146.00p 157.00p 145.00p 145.00p 337558
09/12/2016 140.50p 149.20p 140.50p 146.00p 129785
08/12/2016 130.50p 145.00p 130.50p 140.50p 125480
07/12/2016 122.50p 132.95p 122.00p 130.50p 225191
06/12/2016 120.00p 123.00p 118.00p 122.50p 385239
05/12/2016 118.50p 121.50p 118.00p 120.00p 181071
02/12/2016 117.50p 120.00p 116.00p 118.50p 1104822
01/12/2016 111.00p 118.00p 105.00p 117.50p 642610
30/11/2016 121.50p 121.95p 104.00p 113.50p 396090
29/11/2016 121.50p 122.00p 120.00p 121.50p 65788
28/11/2016 123.00p 123.00p 120.50p 121.50p 11328
25/11/2016 123.00p 123.00p 121.00p 123.00p 34094
24/11/2016 123.00p 123.00p 121.00p 123.00p 28069
23/11/2016 126.00p 126.00p 122.00p 123.50p 107564
22/11/2016 126.00p 126.50p 124.00p 126.00p 50760
21/11/2016 124.00p 126.00p 123.00p 126.00p 42078
18/11/2016 124.00p 125.00p 123.00p 124.00p 38501
17/11/2016 124.00p 125.00p 123.00p 124.00p 12468
16/11/2016 126.00p 127.00p 123.00p 124.00p 226262
15/11/2016 128.50p 128.50p 124.00p 125.00p 110402
14/11/2016 129.00p 129.00p 128.00p 128.50p 17076
11/11/2016 129.50p 129.50p 128.00p 129.00p 44252
10/11/2016 129.50p 130.00p 129.00p 129.50p 81415
09/11/2016 128.50p 130.00p 128.00p 129.50p 81140
08/11/2016 131.50p 131.60p 130.00p 131.00p 37655
07/11/2016 131.50p 131.85p 130.00p 131.50p 22891
04/11/2016 131.50p 132.20p 130.00p 131.50p 78883
03/11/2016 132.00p 132.20p 130.00p 131.50p 63409
02/11/2016 132.00p 132.40p 130.41p 132.00p 147624
01/11/2016 129.50p 133.50p 129.50p 132.00p 571570
31/10/2016 129.00p 130.00p 128.00p 129.00p 144441
28/10/2016 129.00p 130.00p 128.00p 129.00p 158688
27/10/2016 129.00p 129.95p 128.00p 129.00p 89298
26/10/2016 128.50p 129.90p 127.00p 129.00p 253974
25/10/2016 131.50p 131.50p 128.00p 128.50p 304040
24/10/2016 132.50p 132.50p 130.00p 131.50p 25908
21/10/2016 132.50p 132.90p 130.00p 132.50p 46176
20/10/2016 137.50p 137.85p 130.00p 132.50p 1448463
19/10/2016 137.50p 137.93p 135.00p 137.50p 59812
18/10/2016 137.50p 138.45p 135.00p 137.50p 111067
17/10/2016 138.50p 138.50p 135.00p 137.50p 53945
14/10/2016 138.50p 138.50p 137.00p 138.50p 24052
13/10/2016 139.50p 139.50p 137.00p 138.50p 261865
12/10/2016 143.00p 143.80p 137.50p 139.50p 35216
11/10/2016 144.50p 145.00p 142.00p 144.00p 79909
10/10/2016 146.00p 147.00p 143.00p 144.50p 22578
07/10/2016 147.50p 147.50p 145.00p 146.50p 56558
06/10/2016 147.50p 147.58p 145.00p 147.50p 14060
05/10/2016 147.00p 148.00p 145.00p 147.50p 201507
04/10/2016 147.00p 147.70p 145.00p 147.00p 65615
03/10/2016 148.00p 148.00p 145.00p 147.00p 87954
30/09/2016 154.50p 154.50p 147.00p 148.00p 97118
29/09/2016 156.00p 157.00p 152.00p 154.50p 49003
28/09/2016 156.00p 156.00p 154.00p 156.00p 20365
27/09/2016 155.50p 156.50p 153.00p 156.00p 33747
26/09/2016 156.00p 157.00p 154.00p 155.50p 54763
23/09/2016 157.00p 157.10p 154.00p 156.00p 133309
22/09/2016 157.00p 157.10p 156.00p 157.00p 70166
21/09/2016 156.00p 158.00p 155.00p 157.00p 100979
20/09/2016 166.50p 166.50p 148.00p 156.00p 1680164
19/09/2016 165.00p 166.60p 163.50p 165.00p 25143
16/09/2016 166.50p 168.00p 165.00p 165.00p 150004
15/09/2016 166.50p 169.00p 165.00p 166.50p 89472
14/09/2016 166.50p 167.48p 163.00p 166.50p 26735
13/09/2016 166.00p 167.00p 162.00p 166.50p 135697
12/09/2016 170.00p 170.20p 162.00p 166.00p 21480
09/09/2016 170.00p 170.20p 169.29p 170.00p 40222
08/09/2016 170.00p 171.00p 168.00p 170.00p 269811
07/09/2016 169.00p 171.00p 167.00p 170.00p 419246
06/09/2016 169.00p 170.95p 167.50p 169.00p 83152
05/09/2016 168.00p 171.00p 166.50p 169.00p 746305
02/09/2016 168.00p 171.00p 166.50p 168.00p 447302
01/09/2016 159.50p 175.00p 159.50p 168.50p 850309
31/08/2016 160.25p 160.25p 159.20p 159.50p 13710
30/08/2016 160.25p 161.90p 160.00p 160.25p 192649
26/08/2016 160.25p 162.00p 160.00p 160.25p 37297
25/08/2016 160.25p 160.25p 158.50p 160.25p 56287
24/08/2016 160.50p 163.00p 159.00p 160.25p 428374
23/08/2016 158.50p 164.00p 158.50p 160.50p 145239
22/08/2016 150.50p 159.00p 150.00p 158.50p 232359
19/08/2016 154.50p 154.50p 148.50p 150.50p 84231
18/08/2016 154.50p 154.50p 152.75p 154.50p 2345
17/08/2016 154.50p 156.50p 154.50p 154.50p 3951
16/08/2016 154.50p 154.50p 152.00p 154.50p 201506
15/08/2016 155.00p 155.00p 152.00p 154.50p 25236
12/08/2016 155.00p 155.00p 154.11p 155.00p 1179
11/08/2016 155.00p 157.00p 154.11p 155.00p 32850
10/08/2016 155.00p 156.60p 154.00p 155.00p 749
09/08/2016 155.00p 156.75p 155.00p 155.00p 813
08/08/2016 154.00p 157.00p 153.60p 155.00p 88110
05/08/2016 149.00p 155.00p 148.50p 154.00p 80896
04/08/2016 151.50p 151.50p 148.00p 149.00p 1621
03/08/2016 157.50p 157.50p 150.00p 151.50p 37298
02/08/2016 158.50p 158.63p 155.00p 157.50p 55525
01/08/2016 158.50p 159.00p 157.00p 158.50p 16432
29/07/2016 158.50p 160.00p 157.30p 158.50p 49329
28/07/2016 158.50p 160.00p 157.30p 158.50p 76058
27/07/2016 160.00p 160.27p 157.30p 158.50p 15410
26/07/2016 160.00p 160.27p 157.00p 160.00p 4145
25/07/2016 160.00p 161.00p 160.00p 160.00p 10228
22/07/2016 162.50p 163.00p 160.00p 160.00p 176256
21/07/2016 163.00p 165.00p 161.00p 162.50p 75780
20/07/2016 162.50p 163.00p 161.00p 163.00p 89047
19/07/2016 156.00p 163.00p 153.00p 162.50p 240713
18/07/2016 156.00p 160.00p 154.53p 156.00p 38092
15/07/2016 148.00p 158.00p 147.00p 155.50p 156015
14/07/2016 147.50p 150.00p 145.00p 150.00p 240881
13/07/2016 137.50p 150.00p 137.50p 150.00p 368006
12/07/2016 137.50p 140.00p 137.50p 137.50p 5651
11/07/2016 137.50p 140.00p 137.25p 137.50p 37614
08/07/2016 135.50p 140.00p 135.50p 139.00p 141329
07/07/2016 132.50p 138.00p 132.00p 135.50p 22757
06/07/2016 137.50p 137.50p 130.50p 132.50p 166550
05/07/2016 137.50p 138.25p 135.50p 137.50p 16075
04/07/2016 141.00p 142.00p 135.10p 142.00p 62373
01/07/2016 141.00p 141.07p 138.69p 141.00p 70917
30/06/2016 139.50p 141.00p 137.00p 141.00p 1553836
29/06/2016 140.00p 143.00p 134.00p 134.00p 34641
28/06/2016 141.00p 143.48p 137.00p 140.00p 59734
27/06/2016 141.00p 142.60p 137.80p 141.00p 115534
24/06/2016 141.50p 143.99p 137.00p 143.00p 809065
23/06/2016 151.50p 154.93p 148.00p 149.50p 16163
22/06/2016 151.50p 155.00p 149.00p 151.50p 12171
21/06/2016 150.50p 155.00p 148.00p 151.50p 14735
20/06/2016 150.50p 153.30p 147.70p 150.50p 412102
17/06/2016 149.50p 155.00p 146.00p 150.50p 121160
16/06/2016 151.50p 152.53p 145.00p 149.50p 118764
15/06/2016 152.50p 152.50p 150.30p 151.50p 16382
14/06/2016 158.50p 158.50p 149.05p 152.50p 45762
13/06/2016 160.50p 160.50p 156.00p 158.50p 60118
10/06/2016 162.00p 162.27p 158.00p 160.50p 11696
09/06/2016 163.50p 163.50p 158.70p 162.00p 4370
08/06/2016 165.00p 165.00p 161.00p 163.50p 16433
07/06/2016 164.50p 166.00p 162.00p 165.00p 30443
06/06/2016 162.00p 166.50p 162.00p 164.50p 24340
03/06/2016 162.00p 162.90p 161.00p 161.00p 211094
02/06/2016 172.50p 172.50p 160.00p 162.00p 86615
01/06/2016 173.50p 174.20p 170.00p 170.00p 44507
31/05/2016 173.50p 175.75p 170.68p 173.50p 48152
27/05/2016 173.50p 175.53p 173.00p 173.50p 9597
26/05/2016 173.50p 176.00p 173.00p 173.50p 3786
25/05/2016 174.00p 177.60p 173.50p 173.50p 8845
24/05/2016 175.00p 177.34p 173.00p 174.00p 6561
23/05/2016 175.00p 177.00p 173.00p 175.00p 11812
20/05/2016 175.00p 177.34p 173.10p 175.00p 8127
19/05/2016 175.00p 178.16p 174.80p 175.00p 15656
18/05/2016 175.00p 177.45p 173.20p 175.00p 6169
17/05/2016 172.00p 178.00p 172.00p 175.00p 111511
16/05/2016 171.00p 175.00p 169.20p 173.00p 54373
13/05/2016 172.50p 173.05p 169.20p 171.00p 22046
12/05/2016 171.00p 175.05p 169.20p 172.50p 25166
11/05/2016 178.50p 178.50p 167.00p 170.00p 2038903
10/05/2016 182.50p 183.05p 178.00p 178.50p 88170
09/05/2016 182.50p 185.06p 180.00p 182.50p 326442
06/05/2016 183.50p 183.50p 180.00p 182.50p 24383
05/05/2016 182.50p 184.20p 180.00p 183.50p 21572
04/05/2016 185.00p 185.00p 180.00p 182.50p 416155
03/05/2016 185.00p 187.50p 182.50p 185.00p 125656
29/04/2016 183.50p 188.06p 182.59p 185.00p 222230
28/04/2016 182.50p 188.00p 180.00p 183.50p 928858
27/04/2016 182.50p 185.05p 182.50p 182.50p 66570
26/04/2016 180.00p 185.05p 175.00p 182.50p 579330
25/04/2016 176.50p 179.81p 175.00p 177.50p 143896
22/04/2016 176.00p 177.90p 175.00p 176.50p 43933
21/04/2016 176.00p 177.05p 174.00p 176.00p 79503
20/04/2016 170.00p 177.55p 170.00p 175.00p 78793
19/04/2016 166.50p 171.50p 166.50p 170.00p 189321
18/04/2016 164.00p 170.00p 161.00p 166.50p 17318
15/04/2016 163.00p 168.00p 159.00p 164.00p 48654
14/04/2016 162.50p 167.00p 160.10p 163.00p 112287
13/04/2016 162.50p 162.50p 159.89p 162.50p 2800
12/04/2016 162.50p 166.20p 159.89p 162.50p 26626
11/04/2016 162.00p 165.20p 158.00p 162.50p 235665
08/04/2016 159.00p 166.00p 157.40p 162.00p 94698
07/04/2016 159.00p 163.00p 155.00p 159.00p 85582
06/04/2016 156.50p 163.00p 154.47p 159.00p 23902
05/04/2016 153.50p 160.00p 153.50p 156.50p 16893
04/04/2016 153.50p 156.00p 150.00p 153.50p 19182
01/04/2016 153.50p 156.65p 150.00p 153.50p 68319

*Close Price adjusted for both dividends and splits