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
01/09/2014 171.50p 172.00p 167.17p 168.00p 13498
29/08/2014 171.50p 171.50p 168.00p 171.50p 289
28/08/2014 172.00p 172.00p 169.00p 171.50p 9433
27/08/2014 172.00p 172.00p 168.48p 172.00p 9783
26/08/2014 172.00p 172.00p 172.00p 172.00p 0
22/08/2014 172.00p 172.00p 172.00p 172.00p 0
21/08/2014 172.00p 172.00p 169.00p 172.00p 289
20/08/2014 173.00p 173.00p 170.00p 172.00p 3167
19/08/2014 173.00p 173.00p 173.00p 173.00p 0
18/08/2014 173.00p 173.00p 171.00p 173.00p 17862
15/08/2014 173.00p 173.00p 170.60p 173.00p 2647
14/08/2014 173.00p 173.00p 173.00p 173.00p 0
13/08/2014 173.00p 173.00p 173.00p 173.00p 0
12/08/2014 173.00p 176.00p 170.60p 173.00p 5840
11/08/2014 173.00p 173.00p 173.00p 173.00p 0
08/08/2014 173.00p 173.00p 170.60p 173.00p 578
07/08/2014 173.00p 173.00p 173.00p 173.00p 0
06/08/2014 174.00p 174.00p 170.80p 173.00p 2222
05/08/2014 175.00p 176.54p 172.00p 174.00p 441611
04/08/2014 173.50p 175.00p 173.50p 173.50p 62500
01/08/2014 173.50p 173.50p 172.50p 173.50p 1790
31/07/2014 173.50p 173.50p 172.50p 173.50p 6227
30/07/2014 173.50p 174.00p 172.00p 173.50p 50535
29/07/2014 177.50p 177.50p 172.00p 173.50p 32020
28/07/2014 177.50p 177.50p 170.00p 177.50p 14450
25/07/2014 177.50p 177.50p 173.00p 177.50p 6933
24/07/2014 177.50p 177.50p 175.00p 177.50p 550
23/07/2014 177.50p 177.50p 173.00p 177.50p 24588
22/07/2014 174.00p 174.00p 170.00p 174.00p 0
21/07/2014 174.00p 174.00p 170.00p 174.00p 4000
18/07/2014 174.00p 174.00p 170.00p 174.00p 3800
17/07/2014 174.00p 175.60p 174.00p 174.00p 0
16/07/2014 174.00p 175.60p 174.00p 174.00p 0
15/07/2014 174.00p 175.60p 174.00p 174.00p 320
14/07/2014 173.50p 175.00p 170.00p 174.00p 3678
11/07/2014 173.50p 175.00p 173.50p 173.50p 1142
10/07/2014 176.50p 176.50p 173.00p 173.50p 11944
09/07/2014 177.50p 177.50p 175.00p 176.50p 3500
08/07/2014 177.50p 177.50p 175.00p 177.50p 2222
07/07/2014 184.00p 184.00p 177.50p 177.50p 11000
04/07/2014 186.00p 188.00p 180.00p 184.00p 15510
03/07/2014 186.00p 188.80p 183.49p 186.00p 4150
02/07/2014 183.50p 190.00p 183.50p 186.00p 27214
01/07/2014 179.00p 188.00p 178.49p 183.50p 41632
30/06/2014 162.50p 180.00p 162.50p 179.00p 64032
27/06/2014 147.50p 170.00p 146.99p 162.50p 498464
26/06/2014 147.50p 148.50p 145.00p 147.50p 807479
25/06/2014 147.50p 147.50p 144.99p 147.50p 11043
24/06/2014 149.00p 151.00p 145.00p 147.50p 5427
23/06/2014 149.00p 151.00p 145.00p 149.00p 2430
20/06/2014 147.50p 151.00p 145.00p 149.00p 10572
19/06/2014 147.50p 150.00p 145.00p 147.50p 20905
18/06/2014 159.00p 159.00p 145.00p 147.50p 204577
17/06/2014 159.00p 162.00p 155.00p 159.00p 21376
16/06/2014 161.00p 161.00p 155.00p 159.00p 145467
13/06/2014 161.00p 163.00p 155.00p 160.00p 10744
12/06/2014 161.00p 162.96p 155.00p 161.00p 444318
11/06/2014 161.50p 162.00p 155.00p 160.00p 213678
10/06/2014 161.50p 162.53p 158.00p 161.50p 9806
09/06/2014 167.50p 167.50p 161.50p 161.50p 18850
06/06/2014 166.50p 166.50p 162.00p 166.50p 15000
05/06/2014 166.50p 166.50p 163.00p 166.50p 7128
04/06/2014 166.50p 166.50p 163.00p 166.50p 23343
03/06/2014 166.50p 167.75p 163.00p 166.50p 8011
02/06/2014 166.50p 167.75p 163.00p 165.00p 12716
30/05/2014 166.50p 167.70p 165.00p 166.50p 1440
29/05/2014 166.50p 167.70p 163.00p 166.50p 13250
28/05/2014 167.50p 167.75p 165.00p 166.50p 7957
27/05/2014 167.50p 168.50p 165.50p 167.50p 0
23/05/2014 167.50p 168.50p 165.50p 167.50p 8653
22/05/2014 167.50p 168.50p 165.00p 167.50p 3829
21/05/2014 167.50p 167.50p 165.00p 167.50p 20087
20/05/2014 167.50p 170.00p 166.00p 167.50p 8608
19/05/2014 167.50p 170.00p 166.75p 167.50p 18335
16/05/2014 166.50p 173.00p 165.30p 167.50p 51926
15/05/2014 170.00p 172.50p 165.00p 166.50p 115076
14/05/2014 166.00p 167.00p 165.00p 166.00p 307596
13/05/2014 172.50p 172.50p 165.00p 166.00p 471649
12/05/2014 177.50p 177.50p 170.00p 172.50p 28857
09/05/2014 177.50p 179.95p 177.50p 177.50p 402
08/05/2014 177.50p 180.00p 175.00p 177.50p 581
07/05/2014 180.50p 180.50p 175.00p 176.50p 436602
06/05/2014 183.00p 183.00p 178.00p 180.50p 19885
02/05/2014 183.00p 188.00p 178.00p 183.00p 33297
01/05/2014 185.00p 185.00p 180.00p 184.00p 62715
30/04/2014 190.00p 190.00p 180.00p 185.00p 21278
29/04/2014 190.00p 190.00p 188.46p 190.00p 972
28/04/2014 186.50p 195.00p 185.00p 190.00p 133000
25/04/2014 180.00p 188.49p 180.00p 186.50p 76279
24/04/2014 178.50p 185.00p 175.00p 180.00p 629032
23/04/2014 178.50p 182.00p 177.00p 178.50p 1560
22/04/2014 178.50p 182.00p 175.00p 178.50p 24092
17/04/2014 181.00p 185.00p 175.00p 178.50p 22107
16/04/2014 189.00p 189.00p 175.00p 180.50p 235146
15/04/2014 187.50p 191.50p 185.00p 189.00p 21827
14/04/2014 197.50p 197.50p 185.00p 187.50p 59551
11/04/2014 197.50p 200.00p 195.00p 197.50p 14526
10/04/2014 202.50p 202.50p 195.00p 197.50p 852335
09/04/2014 202.50p 205.00p 200.00p 202.50p 26981
08/04/2014 202.50p 202.50p 200.00p 202.50p 47547
07/04/2014 208.50p 208.50p 200.00p 202.50p 50317
04/04/2014 208.50p 208.50p 203.00p 208.50p 43783
03/04/2014 209.00p 213.80p 205.00p 208.50p 76427
02/04/2014 207.00p 214.00p 205.00p 209.00p 138227
01/04/2014 201.50p 209.00p 198.00p 207.00p 151851
31/03/2014 202.50p 206.30p 198.00p 201.50p 424358
28/03/2014 214.50p 216.50p 200.00p 204.00p 769984
27/03/2014 203.50p 218.10p 180.00p 214.50p 2835121

*Close Price adjusted for both dividends and splits