Horizonte Minerals (HZM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Horizonte Minerals

Date Open High Low Close* Volume
28/03/2017 55.00p 55.40p 53.30p 55.00p 13993
27/03/2017 55.00p 55.90p 53.30p 55.00p 32390
24/03/2017 55.50p 57.00p 53.00p 55.00p 12045
23/03/2017 55.50p 56.50p 54.00p 55.50p 10806
22/03/2017 55.50p 55.50p 54.60p 55.50p 550
21/03/2017 55.50p 56.60p 54.00p 55.50p 43991
20/03/2017 57.50p 57.50p 54.40p 55.50p 49724
17/03/2017 62.00p 62.00p 56.40p 57.50p 6491
16/03/2017 61.00p 61.00p 61.00p 61.00p 0
15/03/2017 61.00p 61.00p 60.00p 61.00p 10510
14/03/2017 62.00p 62.00p 60.00p 61.00p 848
13/03/2017 62.00p 63.20p 60.00p 62.00p 9706
10/03/2017 62.00p 65.00p 60.00p 62.00p 6539
09/03/2017 56.50p 62.00p 56.50p 62.00p 24524
08/03/2017 55.00p 57.97p 55.00p 56.50p 10550
07/03/2017 55.00p 55.98p 54.40p 55.00p 22273
06/03/2017 57.00p 59.00p 54.00p 55.00p 22627
03/03/2017 59.00p 59.00p 56.00p 56.50p 18946
02/03/2017 59.00p 60.00p 58.40p 59.00p 14858
01/03/2017 63.00p 63.00p 52.50p 59.00p 133633
28/02/2017 64.00p 65.20p 62.04p 64.00p 15952
27/02/2017 64.00p 66.72p 62.40p 64.00p 43071
24/02/2017 64.00p 65.00p 62.00p 64.00p 55745
23/02/2017 64.00p 66.00p 60.00p 64.00p 44596
22/02/2017 67.50p 69.00p 61.68p 64.00p 90633
21/02/2017 70.00p 70.70p 65.05p 67.50p 86342
20/02/2017 60.50p 71.00p 60.50p 70.00p 120703
17/02/2017 58.00p 61.83p 57.00p 60.50p 45679
16/02/2017 56.50p 60.94p 56.50p 58.00p 22811
15/02/2017 55.50p 58.00p 54.40p 56.50p 47347
14/02/2017 55.50p 58.00p 54.00p 55.50p 77763
13/02/2017 51.50p 57.00p 51.50p 55.50p 136508
10/02/2017 50.00p 53.95p 50.00p 51.50p 45184
09/02/2017 49.00p 50.20p 49.00p 50.00p 39921
08/02/2017 49.50p 50.10p 48.40p 49.50p 1877
07/02/2017 49.50p 50.20p 48.40p 49.50p 25401
06/02/2017 47.00p 50.60p 46.00p 49.50p 41457
03/02/2017 46.00p 47.60p 46.00p 47.00p 51315
02/02/2017 49.00p 49.00p 45.00p 46.00p 34407
01/02/2017 50.00p 50.80p 48.40p 49.00p 26072
31/01/2017 50.00p 50.80p 49.02p 50.00p 7641
30/01/2017 50.00p 51.40p 49.02p 50.00p 27569
27/01/2017 50.00p 51.56p 49.02p 50.00p 33367
26/01/2017 49.00p 51.80p 49.00p 50.00p 42119
25/01/2017 49.00p 51.80p 49.00p 49.00p 46475
24/01/2017 49.00p 51.80p 49.00p 49.00p 15670
23/01/2017 49.00p 51.94p 48.60p 49.00p 13781
20/01/2017 48.50p 51.93p 48.50p 49.00p 25538
19/01/2017 47.50p 51.80p 47.50p 48.50p 43437
18/01/2017 47.50p 49.00p 47.20p 47.50p 28342
17/01/2017 48.50p 49.00p 47.00p 47.50p 15099
16/01/2017 47.50p 49.60p 46.00p 47.50p 60171
13/01/2017 51.00p 52.75p 46.00p 47.50p 104014
12/01/2017 51.50p 51.60p 50.00p 51.00p 64260
11/01/2017 51.50p 51.50p 50.60p 51.50p 29888
10/01/2017 51.50p 54.30p 50.50p 51.50p 28837
09/01/2017 50.00p 56.00p 50.00p 51.50p 64741
06/01/2017 50.00p 52.40p 49.00p 50.00p 6216
05/01/2017 48.50p 51.00p 46.50p 50.00p 33658
04/01/2017 49.50p 53.00p 45.50p 48.50p 144420
03/01/2017 49.50p 49.50p 46.00p 49.50p 44000
30/12/2016 49.50p 49.50p 46.00p 49.50p 6849
29/12/2016 49.50p 49.60p 46.07p 49.50p 14133
28/12/2016 49.50p 49.50p 46.00p 49.50p 6793
23/12/2016 49.50p 50.90p 46.00p 49.50p 17423
22/12/2016 47.00p 52.00p 46.40p 49.50p 51551
21/12/2016 51.00p 51.00p 47.00p 47.00p 14750
20/12/2016 51.00p 51.20p 50.00p 51.00p 14810
19/12/2016 56.50p 57.00p 50.05p 51.00p 46339
16/12/2016 57.00p 62.00p 52.00p 55.00p 50228
15/12/2016 57.00p 58.00p 54.20p 57.00p 16675
14/12/2016 56.50p 58.00p 55.20p 57.00p 36669
13/12/2016 56.50p 60.00p 55.14p 56.50p 94003
12/12/2016 55.00p 57.60p 54.00p 56.50p 81898
09/12/2016 54.50p 57.95p 54.00p 55.00p 71105
08/12/2016 49.50p 60.00p 49.50p 54.50p 109013
07/12/2016 49.00p 51.00p 49.00p 49.50p 58239
06/12/2016 49.00p 49.32p 49.00p 49.00p 27282
05/12/2016 49.00p 50.00p 49.00p 49.00p 8555
02/12/2016 47.50p 49.50p 47.00p 49.00p 162758
01/12/2016 47.50p 48.00p 46.20p 47.50p 21766
30/11/2016 48.00p 48.00p 47.00p 47.50p 6892
29/11/2016 48.00p 50.00p 46.00p 48.00p 94234
28/11/2016 48.00p 49.00p 46.00p 48.00p 153022
25/11/2016 48.00p 48.00p 46.62p 48.00p 12857
24/11/2016 49.50p 49.50p 46.06p 48.00p 9260
23/11/2016 50.00p 52.00p 48.00p 49.50p 87972
22/11/2016 47.50p 50.00p 47.00p 48.50p 47725
21/11/2016 47.00p 49.00p 42.00p 47.00p 761235
18/11/2016 43.00p 49.80p 43.00p 47.00p 122061
17/11/2016 43.00p 43.00p 42.70p 43.00p 10267
16/11/2016 40.50p 44.00p 40.50p 43.00p 20208
15/11/2016 38.50p 42.00p 38.50p 40.50p 26027
14/11/2016 39.00p 40.96p 38.50p 38.50p 5995
11/11/2016 39.00p 40.96p 38.60p 39.00p 14076
10/11/2016 40.50p 41.67p 37.00p 39.00p 96971
09/11/2016 41.50p 42.00p 39.00p 40.50p 36354
08/11/2016 42.50p 42.50p 40.00p 42.50p 691
07/11/2016 42.50p 42.60p 42.00p 42.50p 70002
04/11/2016 43.00p 43.00p 42.00p 42.50p 20259
03/11/2016 43.00p 43.00p 42.20p 43.00p 10431
02/11/2016 43.50p 44.50p 42.03p 43.00p 110543
01/11/2016 42.50p 44.70p 42.00p 43.50p 69043
31/10/2016 42.00p 42.80p 40.15p 41.50p 9479
28/10/2016 42.00p 43.00p 41.00p 42.00p 40835
27/10/2016 42.00p 42.60p 41.30p 42.00p 6649
26/10/2016 42.00p 42.00p 41.30p 42.00p 250
25/10/2016 42.00p 42.60p 40.00p 42.00p 6366
24/10/2016 42.00p 45.00p 41.30p 42.00p 12940
21/10/2016 42.00p 42.60p 42.00p 42.00p 2566
20/10/2016 43.50p 43.50p 40.00p 42.00p 12500
19/10/2016 43.50p 43.50p 40.00p 43.50p 27783
18/10/2016 43.50p 43.80p 41.10p 43.50p 19566
17/10/2016 43.50p 47.60p 41.00p 43.50p 41766
14/10/2016 43.50p 46.40p 41.00p 43.50p 86785
13/10/2016 43.50p 43.60p 41.00p 43.50p 21138
12/10/2016 43.50p 43.60p 41.05p 43.50p 1637
11/10/2016 43.50p 43.50p 43.50p 43.50p 0
10/10/2016 44.50p 49.00p 40.00p 43.50p 43949
07/10/2016 45.50p 45.50p 43.02p 44.50p 12754
06/10/2016 47.00p 47.00p 42.00p 45.50p 29137
05/10/2016 47.00p 47.00p 44.00p 47.00p 14461
04/10/2016 44.50p 51.97p 42.00p 47.00p 128940
03/10/2016 44.50p 47.00p 38.00p 44.50p 41184
30/09/2016 41.50p 41.80p 40.00p 41.50p 18006
29/09/2016 42.00p 42.40p 40.00p 41.50p 18925
28/09/2016 42.00p 42.40p 40.00p 42.00p 6840
27/09/2016 42.00p 42.00p 40.00p 42.00p 7209
26/09/2016 42.00p 42.00p 41.00p 42.00p 15229
23/09/2016 42.50p 42.80p 40.00p 42.00p 14717
22/09/2016 45.00p 46.00p 40.00p 42.50p 40007
21/09/2016 45.00p 46.00p 45.00p 45.00p 1554
20/09/2016 47.00p 48.00p 41.00p 45.00p 43103
19/09/2016 46.50p 49.63p 42.50p 47.00p 85433
16/09/2016 46.50p 47.00p 43.00p 46.50p 26481
15/09/2016 45.50p 47.00p 42.00p 46.50p 253168
14/09/2016 42.50p 43.00p 41.00p 42.50p 25500
13/09/2016 42.50p 42.50p 41.00p 42.50p 2500
12/09/2016 42.50p 43.60p 41.00p 42.50p 16529
09/09/2016 41.00p 43.97p 40.00p 42.50p 127497
08/09/2016 41.00p 41.40p 40.02p 41.00p 10199
07/09/2016 41.00p 42.00p 40.00p 41.00p 3809
06/09/2016 41.00p 41.00p 40.00p 41.00p 8155
05/09/2016 41.00p 41.10p 39.92p 41.00p 131867
02/09/2016 41.00p 41.00p 40.00p 41.00p 18104
01/09/2016 41.00p 41.00p 40.60p 41.00p 9215
31/08/2016 42.00p 42.00p 40.00p 41.00p 10667
30/08/2016 42.00p 42.00p 40.00p 42.00p 8440
26/08/2016 42.50p 43.00p 40.00p 42.00p 26359
25/08/2016 45.00p 45.00p 40.00p 42.50p 17575
24/08/2016 45.00p 45.00p 41.00p 45.00p 5500
23/08/2016 45.50p 46.00p 40.50p 45.00p 12862
22/08/2016 45.50p 48.40p 42.60p 45.50p 35495
19/08/2016 45.50p 48.60p 42.10p 45.50p 33106
18/08/2016 45.50p 48.60p 45.50p 45.50p 1029
17/08/2016 45.50p 54.00p 42.40p 45.50p 143805
16/08/2016 41.50p 47.50p 41.50p 45.50p 16800
15/08/2016 39.50p 42.56p 39.50p 41.50p 14748
12/08/2016 40.50p 44.00p 39.00p 39.50p 16294
11/08/2016 40.50p 43.60p 40.00p 40.50p 32872
10/08/2016 39.00p 44.00p 39.00p 40.50p 45256
09/08/2016 38.50p 40.97p 37.50p 39.00p 38000
08/08/2016 38.50p 38.50p 36.60p 38.00p 33422
05/08/2016 38.50p 39.60p 37.00p 38.50p 27138
04/08/2016 39.50p 39.50p 37.00p 38.50p 45101
03/08/2016 39.50p 40.50p 38.40p 39.50p 16084
02/08/2016 40.00p 40.00p 38.00p 39.50p 21206
01/08/2016 40.00p 40.50p 39.00p 40.00p 20576
29/07/2016 40.00p 40.10p 40.00p 40.00p 6172
28/07/2016 41.00p 41.00p 39.80p 40.00p 37669
27/07/2016 42.50p 42.50p 40.40p 41.00p 604
26/07/2016 42.50p 43.00p 40.00p 42.50p 17150
25/07/2016 40.50p 40.59p 40.00p 40.50p 20074
22/07/2016 40.50p 40.80p 40.00p 40.50p 62250
21/07/2016 40.00p 40.50p 40.00p 40.50p 7315
20/07/2016 40.00p 40.58p 40.00p 40.00p 14459
19/07/2016 40.00p 40.00p 39.06p 40.00p 12500
18/07/2016 40.00p 40.80p 39.00p 40.00p 20490
15/07/2016 41.00p 41.00p 38.90p 40.00p 68586
14/07/2016 41.00p 41.00p 38.00p 41.00p 16962
13/07/2016 39.00p 44.00p 38.80p 41.00p 222486
12/07/2016 39.00p 40.00p 38.80p 39.00p 16652
11/07/2016 39.00p 40.00p 38.60p 39.00p 23752
08/07/2016 39.00p 40.00p 39.00p 39.00p 3500
07/07/2016 39.00p 40.00p 39.00p 39.00p 41842
06/07/2016 39.00p 39.80p 39.00p 39.00p 5000
05/07/2016 39.50p 39.50p 37.00p 39.00p 39726
04/07/2016 40.50p 42.00p 39.30p 39.50p 59850
01/07/2016 40.50p 41.10p 39.20p 40.50p 21557
30/06/2016 39.50p 41.50p 39.00p 40.50p 52511
29/06/2016 39.50p 39.80p 37.00p 39.50p 22483
28/06/2016 41.50p 41.50p 31.00p 39.50p 74909
27/06/2016 42.00p 42.00p 38.50p 41.50p 28280
24/06/2016 40.50p 43.00p 36.40p 42.00p 42459
23/06/2016 47.50p 47.50p 38.00p 42.00p 56633
22/06/2016 47.50p 47.50p 44.00p 47.50p 32449
21/06/2016 49.50p 52.00p 45.00p 47.50p 19520
20/06/2016 47.50p 52.00p 47.00p 49.50p 10214
17/06/2016 52.50p 53.20p 46.66p 47.50p 44647
16/06/2016 52.50p 53.20p 52.50p 52.50p 1241

*Close Price adjusted for both dividends and splits