Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/06/2016 55.00p 55.00p 49.33p 52.50p 17097
14/06/2016 54.00p 60.00p 52.00p 55.00p 82447
13/06/2016 50.00p 59.02p 50.00p 54.00p 63119
10/06/2016 50.00p 54.50p 47.60p 50.00p 57792
09/06/2016 50.00p 51.78p 47.00p 50.00p 15962
08/06/2016 50.00p 54.00p 44.00p 50.00p 107988
07/06/2016 42.50p 42.50p 40.40p 42.50p 6854
06/06/2016 42.50p 42.50p 40.00p 42.50p 15815
03/06/2016 42.50p 42.50p 40.00p 42.50p 5454
02/06/2016 42.50p 42.50p 40.00p 42.50p 15000
01/06/2016 45.00p 45.00p 40.00p 42.50p 12743
31/05/2016 45.00p 47.30p 45.00p 45.00p 15000
27/05/2016 45.00p 47.60p 45.00p 45.00p 36000
26/05/2016 45.00p 47.30p 45.00p 45.00p 10000
25/05/2016 45.00p 47.40p 41.60p 45.00p 5799
24/05/2016 45.00p 45.00p 42.50p 45.00p 2500
23/05/2016 45.00p 45.00p 43.00p 45.00p 7500
20/05/2016 45.00p 48.00p 45.00p 45.00p 23358
19/05/2016 45.00p 45.00p 42.00p 45.00p 6682
18/05/2016 45.00p 50.00p 42.60p 45.00p 8805
17/05/2016 45.00p 46.00p 42.00p 45.00p 6250
16/05/2016 42.50p 45.00p 42.50p 45.00p 10000
13/05/2016 42.50p 42.50p 40.60p 42.50p 85
12/05/2016 42.50p 43.00p 40.60p 42.50p 22860
11/05/2016 42.50p 42.80p 40.25p 42.50p 17163
10/05/2016 42.50p 45.00p 40.00p 42.50p 33981
09/05/2016 44.50p 44.50p 40.00p 42.50p 10697
06/05/2016 47.50p 47.50p 43.00p 44.50p 43076
05/05/2016 47.50p 47.50p 45.00p 47.50p 20919
04/05/2016 47.50p 47.50p 46.60p 47.50p 5000
03/05/2016 47.50p 47.50p 45.50p 47.50p 15022
29/04/2016 50.00p 50.00p 45.00p 47.50p 32872
28/04/2016 47.50p 47.60p 47.30p 47.50p 14430
27/04/2016 50.00p 53.00p 45.00p 47.50p 85417
26/04/2016 45.00p 50.00p 42.50p 50.00p 44157
25/04/2016 52.50p 52.50p 37.00p 45.00p 85758
22/04/2016 52.50p 52.50p 46.20p 52.50p 32513
21/04/2016 45.00p 55.00p 45.00p 52.50p 53482
20/04/2016 43.00p 47.00p 41.00p 45.00p 21936
19/04/2016 47.00p 47.00p 41.00p 43.00p 28639
18/04/2016 47.50p 47.50p 40.20p 47.00p 6514
15/04/2016 47.50p 47.50p 40.20p 47.50p 45959
14/04/2016 56.50p 56.50p 45.00p 47.50p 16770
13/04/2016 57.50p 59.16p 53.00p 56.50p 13186
12/04/2016 47.50p 59.00p 44.00p 57.50p 75326
11/04/2016 38.00p 50.00p 37.90p 47.50p 74316
08/04/2016 37.00p 38.00p 36.00p 38.00p 248419
07/04/2016 36.50p 37.80p 36.20p 37.00p 35784
06/04/2016 36.50p 36.70p 33.00p 36.50p 7977
05/04/2016 36.50p 37.68p 36.20p 36.50p 86437
04/04/2016 36.50p 37.85p 33.00p 36.50p 32313
01/04/2016 36.50p 36.50p 33.00p 36.50p 5179
31/03/2016 36.50p 36.84p 35.70p 36.50p 12576
30/03/2016 36.50p 36.84p 35.00p 36.50p 61418
29/03/2016 36.50p 36.50p 35.60p 36.50p 2618
24/03/2016 36.50p 38.00p 35.41p 36.50p 39746
23/03/2016 36.50p 36.84p 35.30p 36.50p 102896
22/03/2016 36.50p 36.84p 35.20p 36.50p 33588
21/03/2016 36.00p 38.00p 33.00p 36.50p 29248
18/03/2016 36.00p 36.00p 36.00p 36.00p 0
17/03/2016 36.00p 36.00p 34.00p 36.00p 5000
16/03/2016 36.00p 36.80p 34.40p 36.00p 9137
15/03/2016 36.00p 37.00p 34.40p 36.00p 7996
14/03/2016 36.00p 37.60p 35.10p 36.00p 10447
11/03/2016 36.00p 37.60p 35.10p 36.00p 15100
10/03/2016 36.00p 36.00p 36.00p 36.00p 0
09/03/2016 36.00p 37.80p 34.60p 36.00p 16750
08/03/2016 33.00p 36.00p 33.00p 36.00p 30252
07/03/2016 33.00p 33.94p 30.20p 33.00p 21731
04/03/2016 32.50p 33.60p 30.00p 33.00p 33126
03/03/2016 31.50p 33.75p 31.50p 32.50p 6742
02/03/2016 31.00p 33.50p 31.00p 31.50p 13750
01/03/2016 34.00p 34.00p 30.00p 31.00p 8300
29/02/2016 34.00p 35.80p 32.49p 34.00p 15140
26/02/2016 34.00p 34.00p 32.49p 34.00p 2000
25/02/2016 34.00p 34.00p 34.00p 34.00p 0
24/02/2016 33.00p 35.00p 32.49p 34.00p 9312
23/02/2016 33.00p 33.00p 33.00p 33.00p 0
22/02/2016 33.00p 33.00p 30.70p 33.00p 3000
19/02/2016 33.00p 33.00p 30.70p 33.00p 3972
18/02/2016 33.00p 33.00p 30.60p 33.00p 1300
17/02/2016 33.00p 33.50p 32.50p 33.00p 15921
16/02/2016 33.00p 33.40p 30.60p 33.00p 4803
15/02/2016 33.00p 33.40p 33.00p 33.00p 1047
12/02/2016 33.00p 33.00p 30.60p 33.00p 5200
11/02/2016 33.00p 33.00p 30.73p 33.00p 900
10/02/2016 33.00p 33.00p 33.00p 33.00p 0
09/02/2016 33.00p 33.00p 33.00p 33.00p 0
08/02/2016 33.00p 33.60p 30.73p 33.00p 2964
05/02/2016 33.00p 33.60p 33.00p 33.00p 1413
04/02/2016 33.00p 33.00p 30.80p 33.00p 5239
03/02/2016 33.00p 34.50p 30.72p 33.00p 1035
02/02/2016 33.00p 34.50p 33.00p 33.00p 1428
01/02/2016 33.00p 34.50p 33.00p 33.00p 2284
29/01/2016 32.00p 33.75p 32.00p 33.00p 4162
28/01/2016 31.50p 32.00p 29.60p 32.00p 5500
27/01/2016 31.50p 32.00p 29.60p 31.50p 10863
26/01/2016 31.50p 33.00p 29.50p 31.50p 1445
25/01/2016 31.50p 33.00p 31.00p 31.50p 0
22/01/2016 31.50p 32.00p 31.50p 31.50p 296
21/01/2016 31.50p 32.00p 31.50p 31.50p 1500
20/01/2016 31.50p 31.50p 31.50p 31.50p 0
19/01/2016 32.00p 32.60p 30.00p 31.50p 33755
18/01/2016 32.00p 33.00p 31.00p 32.00p 0
15/01/2016 32.00p 33.00p 32.00p 32.00p 518
14/01/2016 33.50p 33.50p 31.50p 32.00p 4245
13/01/2016 34.50p 34.50p 33.00p 33.50p 5537
12/01/2016 34.50p 34.50p 32.50p 34.50p 2423
11/01/2016 35.50p 35.50p 34.00p 34.50p 2229
08/01/2016 35.50p 35.50p 33.00p 35.50p 2791
07/01/2016 35.50p 35.60p 35.50p 35.50p 1099
06/01/2016 35.50p 35.60p 35.50p 35.50p 1906
05/01/2016 35.50p 35.50p 34.30p 35.50p 649
04/01/2016 33.50p 35.50p 33.50p 35.50p 11378
31/12/2015 32.00p 33.50p 32.00p 33.50p 7700
30/12/2015 31.00p 32.00p 30.20p 32.00p 5402
29/12/2015 31.00p 31.40p 31.00p 31.00p 2151
24/12/2015 31.00p 31.40p 31.00p 31.00p 1547
23/12/2015 31.00p 32.50p 30.00p 31.00p 5000
22/12/2015 31.00p 31.00p 30.00p 31.00p 350
21/12/2015 31.00p 31.00p 30.50p 31.00p 3082
18/12/2015 32.50p 32.50p 30.00p 31.00p 2083
17/12/2015 32.50p 32.50p 28.00p 32.50p 11690
16/12/2015 32.50p 32.50p 30.00p 32.50p 5388
15/12/2015 32.50p 32.50p 32.50p 32.50p 0
14/12/2015 32.50p 32.50p 30.00p 32.50p 1225
11/12/2015 32.50p 32.50p 30.00p 32.50p 250
10/12/2015 32.50p 32.50p 32.50p 32.50p 0
09/12/2015 32.50p 33.00p 30.00p 32.50p 572
08/12/2015 32.50p 35.00p 32.50p 32.50p 0
07/12/2015 33.00p 35.00p 31.00p 32.50p 5774
04/12/2015 33.00p 35.00p 31.02p 33.00p 3097
03/12/2015 35.00p 35.00p 31.00p 33.00p 7565
02/12/2015 35.00p 36.00p 33.00p 35.00p 8000
01/12/2015 35.00p 35.00p 34.40p 35.00p 2500
30/11/2015 36.00p 36.00p 33.00p 35.00p 12500
27/11/2015 36.00p 36.20p 35.00p 36.00p 3666
26/11/2015 36.00p 36.00p 36.00p 36.00p 0
25/11/2015 36.00p 36.30p 35.00p 36.00p 5286
24/11/2015 36.00p 36.00p 36.00p 36.00p 0
23/11/2015 36.00p 36.00p 36.00p 36.00p 0
20/11/2015 36.50p 36.50p 36.00p 36.00p 1250
19/11/2015 37.50p 37.50p 36.00p 36.50p 75494
18/11/2015 37.50p 40.00p 37.50p 37.50p 0
17/11/2015 37.50p 37.50p 36.00p 37.50p 3551
16/11/2015 38.50p 38.50p 35.40p 37.50p 22656
13/11/2015 38.50p 38.50p 37.06p 38.50p 2940
12/11/2015 38.50p 38.92p 37.00p 38.50p 35154
11/11/2015 38.50p 38.50p 37.00p 38.50p 3665
10/11/2015 37.50p 40.00p 37.10p 38.50p 10270
09/11/2015 35.50p 37.50p 35.50p 37.50p 2171
06/11/2015 37.50p 37.50p 35.00p 37.50p 8500
05/11/2015 35.50p 37.50p 35.50p 37.50p 3657
04/11/2015 39.00p 39.00p 37.40p 37.50p 9198
03/11/2015 39.00p 39.00p 39.00p 39.00p 0
02/11/2015 40.50p 40.50p 37.00p 39.00p 17956
30/10/2015 40.50p 40.50p 38.00p 40.00p 3955
29/10/2015 40.00p 40.00p 38.00p 40.00p 4490
28/10/2015 40.00p 40.00p 38.20p 40.00p 4292
27/10/2015 40.50p 42.60p 38.22p 40.00p 35971
26/10/2015 39.50p 42.60p 39.20p 40.50p 21356
23/10/2015 36.00p 41.86p 36.00p 39.50p 34774
22/10/2015 36.00p 38.96p 35.33p 37.50p 46001
21/10/2015 31.00p 37.00p 31.00p 36.00p 14393
20/10/2015 30.00p 34.00p 29.98p 32.50p 130960
19/10/2015 30.00p 31.50p 29.98p 30.00p 37170
16/10/2015 30.00p 30.70p 30.00p 30.00p 44349
15/10/2015 30.00p 30.68p 30.00p 30.00p 500
14/10/2015 30.00p 30.70p 29.98p 30.00p 10412
13/10/2015 30.00p 30.80p 28.60p 30.00p 5374
12/10/2015 30.00p 31.36p 29.98p 30.00p 69181
09/10/2015 30.00p 31.00p 28.70p 30.00p 3459
08/10/2015 30.00p 31.00p 28.70p 30.00p 3750
07/10/2015 30.00p 31.00p 30.00p 30.00p 81252
06/10/2015 30.00p 33.00p 28.60p 30.00p 2548
05/10/2015 30.00p 30.40p 30.00p 30.00p 12284
02/10/2015 31.00p 31.10p 30.00p 30.00p 29335
01/10/2015 31.50p 31.58p 30.20p 31.50p 32686
30/09/2015 31.50p 37.50p 30.00p 31.50p 94141
29/09/2015 32.50p 37.50p 30.00p 31.50p 157652
28/09/2015 27.50p 40.00p 26.00p 31.50p 357794
25/09/2015 31.00p 33.00p 28.50p 31.00p 56980
24/09/2015 32.50p 32.50p 31.00p 31.00p 3104
23/09/2015 32.50p 34.50p 32.50p 32.50p 49
22/09/2015 32.50p 32.50p 32.50p 32.50p 0
21/09/2015 36.00p 36.00p 30.00p 32.50p 57638
18/09/2015 36.00p 36.00p 35.00p 36.00p 6405
17/09/2015 36.00p 36.30p 35.00p 36.00p 10122
16/09/2015 36.00p 36.10p 35.00p 36.00p 7500
15/09/2015 37.50p 39.00p 36.00p 36.00p 19808
14/09/2015 42.50p 42.50p 37.00p 37.50p 21098
11/09/2015 37.50p 40.00p 36.00p 37.50p 19058
10/09/2015 42.50p 42.50p 37.20p 37.50p 27808
09/09/2015 42.50p 42.50p 42.50p 42.50p 0
08/09/2015 42.50p 42.50p 40.20p 42.50p 3390
07/09/2015 42.50p 44.40p 40.60p 42.50p 1910
04/09/2015 42.50p 44.60p 42.50p 42.50p 530
03/09/2015 42.50p 42.50p 42.50p 42.50p 0
02/09/2015 42.50p 45.00p 40.00p 42.50p 49958
01/09/2015 40.00p 47.90p 40.00p 42.50p 40400

*Close Price adjusted for both dividends and splits