Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/04/2013 165.00p 166.60p 165.00p 165.00p 6741
15/04/2013 167.50p 170.00p 163.10p 165.00p 35029
12/04/2013 167.50p 173.60p 160.00p 167.50p 11107
11/04/2013 175.00p 175.00p 165.40p 167.50p 24677
10/04/2013 180.00p 182.50p 170.00p 177.50p 15898
09/04/2013 185.00p 185.00p 175.00p 182.50p 10173
08/04/2013 185.00p 186.50p 180.00p 185.00p 3672
05/04/2013 185.00p 185.00p 180.00p 185.00p 7302
04/04/2013 192.50p 192.50p 180.00p 185.00p 10009
03/04/2013 192.50p 192.50p 190.00p 192.50p 19387
02/04/2013 195.00p 195.00p 190.00p 192.50p 32642
28/03/2013 197.50p 197.50p 190.00p 195.00p 10471
27/03/2013 197.50p 199.00p 195.00p 197.50p 8585
26/03/2013 215.00p 215.00p 195.00p 197.50p 16219
25/03/2013 215.00p 215.60p 210.00p 215.00p 2384
22/03/2013 215.00p 215.00p 210.50p 215.00p 1939
21/03/2013 215.00p 216.00p 210.45p 215.00p 5815
20/03/2013 220.00p 220.00p 210.00p 215.00p 4338
19/03/2013 227.50p 227.50p 215.00p 220.00p 4570
18/03/2013 230.00p 235.00p 225.00p 227.50p 20956
15/03/2013 230.00p 231.70p 226.10p 230.00p 5162
14/03/2013 232.50p 233.90p 220.00p 230.00p 54504
13/03/2013 232.50p 232.50p 230.00p 232.50p 27
12/03/2013 232.50p 232.50p 230.00p 232.50p 3032
11/03/2013 232.50p 233.40p 230.60p 232.50p 5146
08/03/2013 232.50p 232.50p 230.00p 232.50p 2134
07/03/2013 235.00p 235.00p 230.00p 232.50p 735
06/03/2013 232.50p 232.50p 230.00p 232.50p 1602
05/03/2013 232.50p 232.50p 230.00p 232.50p 1900
04/03/2013 232.50p 233.80p 230.00p 232.50p 14153
01/03/2013 232.50p 233.20p 230.00p 232.50p 3426
28/02/2013 232.50p 235.00p 230.00p 232.50p 4174
27/02/2013 235.00p 235.00p 230.00p 235.00p 18722
26/02/2013 235.00p 235.00p 232.00p 235.00p 1738
25/02/2013 240.00p 240.00p 230.00p 235.00p 10485
22/02/2013 240.00p 240.00p 232.00p 240.00p 5669
21/02/2013 227.50p 232.50p 223.00p 227.50p 5675
20/02/2013 227.50p 235.00p 221.50p 227.50p 20421
19/02/2013 232.50p 232.50p 222.50p 230.00p 7522
18/02/2013 237.50p 238.00p 227.00p 232.50p 8955
15/02/2013 240.00p 240.00p 233.00p 237.50p 3223
14/02/2013 227.50p 245.60p 225.60p 240.00p 11631
13/02/2013 225.00p 227.50p 221.00p 227.50p 11056
12/02/2013 225.00p 225.00p 221.00p 225.00p 2305
11/02/2013 225.00p 228.00p 220.00p 225.00p 6628
08/02/2013 225.00p 225.00p 222.20p 225.00p 750
07/02/2013 225.00p 230.00p 220.10p 225.00p 9461
06/02/2013 225.00p 230.00p 222.00p 225.00p 5987
05/02/2013 225.00p 230.00p 220.00p 225.00p 11763
04/02/2013 225.00p 226.00p 220.00p 225.00p 26854
01/02/2013 225.00p 230.00p 217.80p 225.00p 6901
31/01/2013 220.00p 228.00p 215.00p 225.00p 6064
30/01/2013 222.50p 222.50p 215.00p 220.00p 5154
29/01/2013 222.50p 222.50p 215.00p 222.50p 16856
28/01/2013 215.00p 225.00p 215.00p 222.50p 39537
25/01/2013 212.50p 220.00p 205.40p 215.00p 33118
24/01/2013 207.50p 210.00p 207.00p 207.50p 5974
23/01/2013 207.50p 207.50p 200.00p 207.50p 48604
22/01/2013 207.50p 207.50p 205.00p 207.50p 8747
21/01/2013 207.50p 207.50p 205.00p 207.50p 4850
18/01/2013 207.50p 207.50p 205.00p 207.50p 11858
17/01/2013 207.50p 207.50p 205.00p 207.50p 5548
16/01/2013 207.50p 207.60p 205.00p 207.50p 4797
15/01/2013 207.50p 207.50p 205.00p 207.50p 12128
14/01/2013 207.50p 208.00p 205.00p 207.50p 4298
11/01/2013 207.50p 210.00p 205.00p 207.50p 78816
10/01/2013 207.50p 207.50p 205.00p 207.50p 113346
09/01/2013 205.00p 207.00p 200.00p 205.00p 12250
08/01/2013 207.50p 217.60p 205.00p 205.00p 20606
07/01/2013 205.00p 205.00p 195.00p 200.00p 120988
04/01/2013 205.00p 205.60p 200.00p 205.00p 5188
03/01/2013 202.50p 205.00p 190.00p 205.00p 39597
02/01/2013 202.50p 202.50p 195.76p 202.50p 21088
31/12/2012 202.50p 205.00p 200.00p 202.50p 20100
28/12/2012 202.50p 203.50p 202.50p 202.50p 874
27/12/2012 202.50p 203.75p 200.00p 202.50p 2227
24/12/2012 205.00p 205.00p 200.00p 202.50p 26
21/12/2012 205.00p 205.00p 195.00p 205.00p 9426
20/12/2012 207.50p 207.50p 198.74p 205.00p 20978
19/12/2012 207.50p 207.50p 205.00p 207.50p 250
18/12/2012 207.50p 208.00p 205.00p 207.50p 9790
17/12/2012 207.50p 208.00p 205.00p 207.50p 6583
14/12/2012 207.50p 207.50p 205.00p 207.50p 1056
13/12/2012 207.50p 207.50p 205.00p 207.50p 500
12/12/2012 207.50p 207.50p 205.00p 207.50p 2000
11/12/2012 207.50p 207.50p 205.00p 207.50p 2000
10/12/2012 207.50p 207.50p 205.50p 207.50p 1972
07/12/2012 207.50p 211.12p 205.00p 207.50p 29542
06/12/2012 207.50p 207.50p 205.00p 207.50p 3000
05/12/2012 207.50p 208.90p 205.00p 207.50p 9301
04/12/2012 205.00p 208.75p 205.00p 207.50p 7426
03/12/2012 207.50p 208.50p 205.00p 207.50p 1176
30/11/2012 207.50p 208.50p 205.00p 207.50p 3178
29/11/2012 207.50p 207.50p 205.00p 207.50p 3235
28/11/2012 207.50p 207.50p 205.00p 207.50p 6472
27/11/2012 207.50p 207.50p 205.15p 207.50p 2314
26/11/2012 212.50p 213.97p 205.00p 207.50p 7964
23/11/2012 212.50p 215.00p 204.80p 212.50p 5519
22/11/2012 212.50p 215.00p 205.00p 212.50p 0
21/11/2012 212.50p 215.00p 205.00p 212.50p 2570
20/11/2012 212.50p 212.50p 205.00p 212.50p 6584
19/11/2012 215.00p 215.84p 205.00p 212.50p 8092
16/11/2012 215.00p 215.00p 210.00p 215.00p 3825
15/11/2012 215.00p 215.00p 212.50p 215.00p 2230
14/11/2012 212.50p 215.00p 210.00p 215.00p 5432
13/11/2012 210.00p 215.00p 205.00p 210.00p 20162
12/11/2012 212.50p 212.50p 205.00p 210.00p 480
09/11/2012 212.50p 212.50p 205.00p 212.50p 3670
08/11/2012 215.00p 217.00p 210.00p 212.50p 2500
07/11/2012 205.00p 218.00p 205.00p 215.00p 8278
06/11/2012 205.00p 210.00p 201.40p 205.00p 8648
05/11/2012 205.00p 205.00p 200.00p 205.00p 5081
02/11/2012 205.00p 207.50p 200.00p 205.00p 6000
01/11/2012 205.00p 205.00p 200.00p 205.00p 0
31/10/2012 205.00p 205.00p 200.00p 205.00p 8100
30/10/2012 205.00p 205.00p 200.00p 205.00p 2550
29/10/2012 202.50p 205.00p 198.60p 205.00p 13209
26/10/2012 205.00p 205.00p 200.00p 205.00p 15138
25/10/2012 205.00p 205.00p 200.00p 205.00p 20459
24/10/2012 205.00p 205.00p 200.00p 205.00p 13554
23/10/2012 205.00p 205.00p 200.00p 205.00p 2608
22/10/2012 205.00p 208.00p 201.00p 205.00p 790
19/10/2012 197.50p 202.50p 195.00p 202.50p 51516
18/10/2012 197.50p 197.50p 195.00p 197.50p 5223
17/10/2012 197.50p 197.50p 195.50p 197.50p 1299
16/10/2012 197.50p 197.50p 195.00p 197.50p 2814
15/10/2012 197.50p 200.00p 195.00p 197.50p 6108
12/10/2012 197.50p 197.50p 195.00p 197.50p 4918
11/10/2012 197.50p 197.50p 195.00p 197.50p 4196
10/10/2012 197.50p 198.00p 195.00p 197.50p 18243
09/10/2012 205.00p 205.00p 193.20p 197.50p 12223
08/10/2012 205.00p 205.00p 202.50p 205.00p 2313
05/10/2012 205.00p 208.40p 203.70p 205.00p 5196
04/10/2012 202.50p 214.00p 202.50p 205.00p 9616
03/10/2012 187.50p 210.00p 186.20p 202.50p 62933
02/10/2012 187.50p 190.00p 185.00p 187.50p 9456
01/10/2012 187.50p 190.00p 186.00p 187.50p 3363
28/09/2012 187.50p 187.50p 185.00p 187.50p 3554
27/09/2012 187.50p 190.00p 185.00p 187.50p 18725
26/09/2012 187.50p 190.00p 185.20p 187.50p 22573
25/09/2012 187.50p 187.50p 185.60p 187.50p 4285
24/09/2012 187.50p 188.50p 186.10p 187.50p 0
21/09/2012 187.50p 188.50p 186.10p 187.50p 2560
20/09/2012 187.50p 190.00p 186.00p 187.50p 10983
19/09/2012 187.50p 190.00p 185.00p 187.50p 0
18/09/2012 187.50p 190.00p 185.00p 187.50p 21990
17/09/2012 187.50p 188.00p 185.00p 187.50p 6746
14/09/2012 187.50p 190.00p 185.00p 187.50p 15896
13/09/2012 187.50p 187.50p 187.00p 187.50p 4100
12/09/2012 187.50p 187.50p 180.00p 187.50p 20788
11/09/2012 187.50p 187.50p 185.00p 187.50p 3648
10/09/2012 187.50p 187.50p 180.00p 187.50p 27811
07/09/2012 187.50p 187.50p 185.00p 187.50p 1275
06/09/2012 187.50p 190.09p 185.00p 187.50p 25015
05/09/2012 190.00p 190.00p 180.00p 187.50p 36189
04/09/2012 190.00p 190.00p 185.00p 190.00p 14856
03/09/2012 190.00p 195.00p 185.60p 190.00p 22828
31/08/2012 187.50p 192.50p 187.50p 190.00p 3194
30/08/2012 187.50p 188.00p 187.50p 187.50p 1581
29/08/2012 190.00p 190.00p 180.00p 187.50p 87736
28/08/2012 185.00p 191.00p 182.48p 190.00p 14440
24/08/2012 192.50p 193.00p 170.00p 185.00p 47568
23/08/2012 197.50p 199.00p 190.00p 192.50p 13217
22/08/2012 207.50p 225.00p 190.00p 195.00p 105228
21/08/2012 172.50p 195.00p 172.50p 195.00p 20686
20/08/2012 172.50p 174.29p 170.00p 172.50p 6216
17/08/2012 167.50p 179.00p 165.00p 172.50p 25005
16/08/2012 167.50p 167.50p 165.00p 167.50p 2500
15/08/2012 167.50p 167.90p 167.50p 167.50p 1791
14/08/2012 165.00p 168.00p 162.00p 167.50p 42955
13/08/2012 170.00p 172.00p 162.00p 165.00p 4911
10/08/2012 170.00p 175.00p 168.00p 170.00p 4325
09/08/2012 170.00p 173.50p 168.00p 170.00p 948
08/08/2012 155.00p 174.30p 155.00p 170.00p 50093
07/08/2012 157.50p 163.50p 154.20p 155.00p 1849
06/08/2012 160.00p 164.00p 154.00p 157.50p 9402
03/08/2012 157.50p 160.00p 156.00p 160.00p 0
02/08/2012 157.50p 157.50p 156.00p 157.50p 0
01/08/2012 157.50p 157.50p 156.00p 157.50p 3850
31/07/2012 155.00p 162.00p 155.00p 157.50p 4043
30/07/2012 152.50p 162.00p 151.24p 155.00p 12820
27/07/2012 152.50p 155.00p 151.00p 152.50p 3144
26/07/2012 152.50p 153.40p 150.00p 152.50p 5287
25/07/2012 152.50p 153.40p 152.50p 152.50p 675
24/07/2012 152.50p 153.40p 150.00p 152.50p 8075
23/07/2012 152.50p 153.64p 151.00p 152.50p 4064
20/07/2012 152.50p 153.70p 151.00p 152.50p 3073
19/07/2012 152.50p 154.30p 151.00p 152.50p 6167
18/07/2012 152.50p 152.50p 147.40p 152.50p 17832
17/07/2012 160.00p 160.00p 144.40p 155.00p 12164
16/07/2012 160.00p 165.00p 155.50p 160.00p 11632
13/07/2012 160.00p 160.00p 159.60p 160.00p 471
12/07/2012 160.00p 160.00p 155.00p 160.00p 5917
11/07/2012 162.50p 162.50p 155.00p 160.00p 16145
10/07/2012 162.50p 162.50p 160.50p 162.50p 5183
09/07/2012 162.50p 162.50p 160.50p 162.50p 7539
06/07/2012 167.50p 167.50p 160.60p 162.50p 11530
05/07/2012 167.50p 167.50p 165.00p 167.50p 3332
04/07/2012 167.50p 167.60p 164.00p 167.50p 7571
03/07/2012 167.50p 168.80p 165.00p 167.50p 13186

*Close Price adjusted for both dividends and splits