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
31/03/2016 153.50p 156.65p 151.47p 153.50p 4537
30/03/2016 153.50p 156.65p 150.00p 153.50p 211402
29/03/2016 153.50p 153.50p 151.12p 153.50p 13713
24/03/2016 155.50p 155.50p 150.35p 153.50p 23308
23/03/2016 156.50p 159.00p 152.00p 155.50p 48890
22/03/2016 156.50p 159.23p 153.00p 156.50p 19283
21/03/2016 156.50p 159.23p 153.00p 156.50p 4930
18/03/2016 156.00p 160.05p 153.00p 156.50p 6193
17/03/2016 156.00p 157.50p 153.00p 156.00p 24817
16/03/2016 156.00p 156.00p 153.00p 156.00p 11133
15/03/2016 156.00p 158.05p 152.00p 156.00p 18814
14/03/2016 154.50p 157.00p 152.00p 156.00p 19158
11/03/2016 154.50p 155.00p 152.00p 154.50p 7226
10/03/2016 154.50p 155.95p 152.00p 154.50p 12514
09/03/2016 159.50p 159.75p 153.00p 154.50p 25308
08/03/2016 159.50p 160.00p 157.00p 159.50p 14379
07/03/2016 156.50p 161.05p 155.00p 159.50p 46969
04/03/2016 151.50p 158.40p 150.00p 156.50p 73669
03/03/2016 151.50p 152.50p 148.70p 151.50p 18955
02/03/2016 151.00p 153.00p 147.00p 151.50p 317405
01/03/2016 148.50p 150.00p 148.00p 148.50p 150076
29/02/2016 148.50p 149.75p 148.50p 148.50p 13647
26/02/2016 148.50p 150.04p 148.50p 148.50p 9262
25/02/2016 148.50p 150.00p 148.00p 148.50p 26431
24/02/2016 147.50p 150.00p 147.50p 148.50p 14072
23/02/2016 147.50p 150.00p 147.00p 147.50p 11140
22/02/2016 147.00p 150.00p 146.50p 147.50p 43904
19/02/2016 148.00p 150.05p 145.00p 147.00p 164297
18/02/2016 141.50p 152.00p 141.50p 148.00p 35512
17/02/2016 130.00p 145.04p 129.50p 141.50p 17480
16/02/2016 130.00p 135.04p 128.50p 130.00p 8074
15/02/2016 130.00p 134.36p 127.00p 130.00p 14338
12/02/2016 131.00p 134.04p 130.00p 130.00p 2018
11/02/2016 132.50p 135.04p 128.00p 131.00p 8816
10/02/2016 134.00p 137.04p 129.08p 132.50p 3768
09/02/2016 134.00p 134.00p 130.08p 134.00p 5304
08/02/2016 137.50p 139.20p 134.00p 134.00p 7727
05/02/2016 137.50p 142.04p 133.09p 137.50p 11745
04/02/2016 140.00p 140.50p 137.05p 137.50p 3167
03/02/2016 145.50p 149.00p 140.00p 140.00p 9521
02/02/2016 149.00p 150.00p 145.50p 145.50p 42388
01/02/2016 144.00p 154.00p 143.00p 149.00p 174968
29/01/2016 141.50p 148.00p 141.50p 143.50p 21805
28/01/2016 136.00p 145.38p 135.50p 141.50p 26380
27/01/2016 130.50p 139.00p 129.00p 135.00p 42557
26/01/2016 130.00p 132.00p 127.07p 130.50p 20733
25/01/2016 127.00p 131.00p 127.00p 130.00p 21842
22/01/2016 131.00p 131.00p 125.00p 127.00p 80295
21/01/2016 131.00p 132.50p 127.00p 131.00p 48113
20/01/2016 135.00p 137.70p 127.00p 131.00p 27514
19/01/2016 132.00p 135.00p 130.00p 135.00p 22148
18/01/2016 131.00p 133.00p 128.00p 131.00p 4249730
15/01/2016 131.50p 131.50p 128.00p 131.00p 17271
14/01/2016 133.00p 133.00p 128.00p 132.00p 8963
13/01/2016 133.00p 133.00p 132.00p 133.00p 26756
12/01/2016 133.00p 133.00p 132.00p 133.00p 16760
11/01/2016 134.00p 134.30p 132.00p 133.00p 34637
08/01/2016 134.00p 134.00p 133.00p 134.00p 3559
07/01/2016 134.00p 134.30p 133.00p 134.00p 5690
06/01/2016 134.00p 134.40p 133.00p 134.00p 107525
05/01/2016 134.00p 134.00p 133.00p 134.00p 8466
04/01/2016 134.00p 134.50p 133.00p 134.00p 8900
31/12/2015 134.50p 134.50p 133.00p 134.00p 32470
30/12/2015 135.50p 137.00p 133.30p 134.50p 5920
29/12/2015 135.50p 138.00p 134.50p 135.50p 3696
24/12/2015 135.50p 135.50p 134.20p 135.50p 2766
23/12/2015 136.50p 136.50p 134.20p 135.50p 20161
22/12/2015 136.50p 139.00p 134.50p 136.50p 28440
21/12/2015 136.50p 142.00p 133.00p 136.50p 11709
18/12/2015 136.50p 138.53p 133.00p 136.50p 4497
17/12/2015 138.00p 138.00p 133.00p 136.50p 17482
16/12/2015 139.00p 139.00p 133.00p 138.00p 16672
15/12/2015 140.50p 140.50p 135.00p 139.00p 16994
14/12/2015 141.50p 141.50p 138.00p 141.50p 9059
11/12/2015 140.50p 143.04p 140.00p 141.50p 7297
10/12/2015 141.50p 145.00p 138.00p 145.00p 108429
09/12/2015 141.50p 143.58p 138.00p 140.00p 35278
08/12/2015 142.50p 142.50p 140.00p 142.50p 9890
07/12/2015 142.50p 142.50p 140.00p 140.50p 6903
04/12/2015 142.50p 142.50p 140.00p 142.50p 10325
03/12/2015 142.50p 142.50p 140.00p 142.50p 13283
02/12/2015 143.50p 143.50p 140.00p 142.50p 13777
01/12/2015 143.50p 143.85p 140.00p 143.50p 15281
30/11/2015 143.50p 147.00p 140.00p 143.50p 12016
27/11/2015 144.50p 144.75p 140.00p 143.50p 13918
26/11/2015 144.50p 144.75p 142.00p 144.50p 25421
25/11/2015 144.50p 145.95p 142.00p 144.50p 25575
24/11/2015 141.00p 141.50p 140.00p 141.50p 14484
23/11/2015 141.00p 141.30p 140.00p 141.00p 30770
20/11/2015 146.00p 147.06p 140.00p 142.00p 36390
19/11/2015 146.50p 147.50p 143.00p 146.00p 13911
18/11/2015 149.00p 150.00p 143.00p 146.50p 25612
17/11/2015 149.00p 150.50p 146.00p 149.00p 37244
16/11/2015 149.00p 153.00p 148.50p 149.00p 34272
13/11/2015 141.00p 153.00p 141.00p 150.00p 184651
12/11/2015 140.00p 142.00p 138.00p 141.00p 180398
11/11/2015 138.50p 140.00p 135.10p 140.00p 127638
10/11/2015 129.00p 142.00p 129.00p 138.50p 577667
09/11/2015 128.50p 129.00p 126.16p 128.50p 15198418
06/11/2015 128.50p 128.50p 127.00p 128.50p 28562
05/11/2015 128.50p 129.04p 127.00p 128.50p 24310
04/11/2015 128.50p 130.00p 127.00p 128.50p 269618
03/11/2015 130.50p 130.50p 127.00p 128.50p 35276
02/11/2015 130.50p 130.50p 129.00p 130.50p 21952
30/10/2015 130.00p 130.80p 127.00p 130.50p 184908
29/10/2015 132.50p 133.50p 127.00p 130.00p 355912
28/10/2015 130.50p 133.45p 127.00p 132.50p 476703
27/10/2015 140.00p 140.00p 127.00p 130.00p 145116
26/10/2015 143.50p 145.50p 138.49p 140.00p 21860
23/10/2015 145.50p 146.37p 140.00p 143.50p 5510
22/10/2015 145.50p 146.90p 144.00p 145.50p 7680
21/10/2015 145.00p 147.00p 145.00p 145.50p 3009
20/10/2015 147.00p 150.00p 142.32p 150.00p 16531
19/10/2015 146.50p 150.00p 146.18p 150.00p 64297
16/10/2015 146.50p 148.00p 145.15p 146.50p 129159
15/10/2015 145.00p 148.00p 145.00p 146.50p 13426
14/10/2015 147.00p 147.00p 140.43p 145.00p 15365
13/10/2015 147.50p 147.50p 143.70p 147.00p 21476
12/10/2015 151.50p 151.50p 145.00p 147.50p 92931
09/10/2015 151.50p 151.50p 148.00p 151.50p 11640
08/10/2015 151.50p 152.20p 148.00p 151.50p 12618
07/10/2015 152.50p 154.75p 147.00p 151.50p 17952
06/10/2015 149.00p 150.00p 143.00p 149.00p 24188
05/10/2015 150.50p 152.25p 145.10p 149.00p 27692
02/10/2015 150.50p 150.50p 148.25p 150.00p 3497
01/10/2015 152.50p 152.50p 148.00p 150.50p 9776
30/09/2015 152.50p 152.50p 150.00p 152.50p 6707
29/09/2015 159.50p 159.50p 147.00p 152.50p 30422
28/09/2015 159.50p 159.50p 156.07p 159.50p 20052
25/09/2015 159.50p 160.00p 158.00p 159.50p 23433
24/09/2015 160.00p 160.00p 157.00p 159.50p 4381
23/09/2015 160.00p 160.00p 157.00p 160.00p 15955
22/09/2015 161.50p 161.50p 155.00p 160.00p 22203
21/09/2015 165.00p 165.00p 160.00p 161.50p 36683
18/09/2015 169.00p 169.00p 160.00p 165.00p 25525
17/09/2015 169.00p 171.50p 166.00p 169.00p 20269
16/09/2015 174.00p 174.00p 165.00p 169.00p 31046
15/09/2015 166.50p 173.00p 164.00p 171.50p 75930
14/09/2015 165.50p 169.32p 163.21p 166.50p 38767
11/09/2015 165.50p 166.25p 164.00p 165.50p 18241
10/09/2015 165.50p 167.25p 163.75p 165.50p 214638
09/09/2015 157.50p 168.00p 157.05p 165.50p 161352
08/09/2015 156.00p 156.80p 154.00p 156.00p 9611
07/09/2015 157.00p 157.50p 154.30p 157.00p 12121
04/09/2015 157.00p 157.50p 154.30p 157.00p 13443
03/09/2015 150.00p 157.60p 150.00p 157.00p 27058
02/09/2015 146.50p 147.70p 145.20p 146.50p 12746
01/09/2015 147.50p 147.70p 143.00p 146.50p 34804
28/08/2015 147.50p 148.50p 145.50p 147.50p 5419
27/08/2015 146.50p 149.00p 143.07p 149.00p 3044
26/08/2015 148.50p 148.50p 145.00p 146.50p 8263
25/08/2015 143.50p 150.00p 142.08p 148.50p 9618
24/08/2015 151.00p 151.00p 138.50p 143.50p 82936
21/08/2015 154.00p 154.00p 150.02p 151.00p 4551
20/08/2015 154.00p 154.00p 150.00p 154.00p 5466
19/08/2015 156.00p 156.00p 150.08p 154.00p 8026
18/08/2015 155.00p 156.00p 150.00p 156.00p 8438
17/08/2015 159.50p 164.40p 150.10p 155.00p 19715
14/08/2015 161.00p 161.00p 157.40p 159.50p 14349
13/08/2015 161.00p 161.00p 161.00p 161.00p 1242
12/08/2015 164.00p 164.00p 158.00p 161.00p 33391
11/08/2015 164.00p 165.20p 160.08p 164.00p 22364
10/08/2015 164.00p 165.50p 161.60p 164.00p 10256
07/08/2015 166.00p 166.00p 162.00p 166.00p 106562
06/08/2015 166.00p 166.00p 162.10p 166.00p 20262
05/08/2015 166.00p 166.00p 162.00p 166.00p 41521
04/08/2015 163.50p 167.18p 163.00p 166.00p 89073
03/08/2015 158.50p 166.50p 157.30p 163.50p 73362
31/07/2015 156.50p 160.00p 156.50p 158.00p 68030
30/07/2015 156.50p 158.00p 155.30p 156.50p 40297
29/07/2015 156.50p 157.60p 155.00p 156.50p 25211
28/07/2015 158.50p 158.50p 155.00p 156.50p 80808
27/07/2015 158.50p 158.50p 153.00p 158.50p 28866
24/07/2015 158.50p 158.50p 155.07p 158.50p 64880
23/07/2015 158.50p 160.50p 155.07p 158.50p 26676
22/07/2015 158.50p 158.50p 155.60p 158.50p 38040
21/07/2015 161.00p 162.00p 155.00p 158.50p 197227
20/07/2015 162.50p 163.90p 160.00p 162.50p 69544
17/07/2015 158.50p 158.50p 155.07p 158.50p 16733
16/07/2015 158.50p 158.50p 155.07p 158.50p 4524
15/07/2015 158.50p 158.50p 155.00p 158.50p 16354
14/07/2015 157.50p 158.50p 155.00p 158.50p 29423
13/07/2015 160.50p 160.50p 155.10p 157.50p 41850
10/07/2015 160.50p 162.10p 158.50p 160.50p 3858243
09/07/2015 157.00p 163.00p 154.00p 160.50p 71082
08/07/2015 160.50p 163.00p 153.00p 157.00p 81900
07/07/2015 164.00p 164.00p 159.00p 160.00p 86482
06/07/2015 166.50p 166.50p 160.40p 164.00p 14710
03/07/2015 170.00p 170.00p 165.10p 166.50p 53636
02/07/2015 171.50p 172.90p 165.10p 170.00p 52657
01/07/2015 171.50p 172.90p 171.00p 171.50p 101213
30/06/2015 171.50p 172.90p 171.10p 171.50p 11600
29/06/2015 173.50p 174.00p 170.83p 172.50p 17308
26/06/2015 172.50p 174.00p 169.83p 173.50p 123671
25/06/2015 173.50p 174.00p 170.30p 172.50p 18552
24/06/2015 176.50p 180.00p 172.00p 173.50p 126854
23/06/2015 175.00p 181.00p 170.20p 181.00p 141981
22/06/2015 178.00p 178.00p 170.00p 175.00p 38649
19/06/2015 178.50p 178.90p 175.00p 178.00p 14209
18/06/2015 180.00p 180.06p 175.00p 178.50p 20572

*Close Price adjusted for both dividends and splits