Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/09/2011 275.00p 275.00p 261.50p 267.50p 10692
13/09/2011 282.50p 282.50p 270.00p 275.00p 22749
12/09/2011 282.50p 282.50p 270.00p 275.00p 22749
09/09/2011 282.50p 285.00p 280.00p 282.50p 5680
08/09/2011 282.50p 285.00p 280.00p 282.50p 13921
07/09/2011 282.50p 283.75p 281.25p 282.50p 4398
06/09/2011 282.50p 282.50p 280.00p 282.50p 4583
05/09/2011 282.50p 282.52p 278.70p 282.50p 91750
02/09/2011 292.50p 293.90p 282.50p 282.50p 13644
01/09/2011 282.50p 295.00p 282.50p 292.50p 65290
31/08/2011 282.50p 285.00p 281.00p 282.50p 22203
30/08/2011 282.50p 282.50p 281.00p 282.50p 4725
26/08/2011 282.50p 282.50p 280.00p 282.50p 6238
25/08/2011 282.50p 282.70p 280.00p 282.50p 5500
24/08/2011 282.50p 283.35p 280.00p 282.50p 8750
23/08/2011 282.50p 283.80p 280.00p 282.50p 3127
22/08/2011 282.50p 283.90p 280.00p 282.50p 13200
19/08/2011 282.50p 282.50p 280.00p 282.50p 7500
18/08/2011 282.50p 282.50p 280.00p 282.50p 57756
17/08/2011 282.50p 282.50p 276.06p 282.50p 23893
16/08/2011 285.00p 286.00p 276.00p 282.50p 31538
15/08/2011 267.50p 285.82p 262.50p 285.00p 48046
12/08/2011 240.00p 265.00p 235.00p 262.50p 45166
11/08/2011 225.00p 238.50p 220.50p 235.00p 39152
10/08/2011 212.50p 236.00p 206.10p 222.50p 50624
09/08/2011 197.50p 211.00p 192.50p 207.50p 23416
08/08/2011 227.50p 232.50p 202.50p 215.00p 29083
05/08/2011 252.50p 260.00p 225.10p 232.50p 36917
04/08/2011 277.50p 277.50p 255.00p 260.00p 11284
03/08/2011 292.50p 292.50p 270.00p 277.50p 635338
02/08/2011 295.00p 295.00p 290.10p 292.50p 4013
01/08/2011 312.50p 317.00p 290.00p 297.50p 8259
29/07/2011 317.50p 317.50p 312.50p 312.50p 4065
28/07/2011 317.50p 317.50p 316.97p 317.50p 2904
27/07/2011 332.50p 332.60p 320.00p 320.00p 7740
26/07/2011 335.00p 337.60p 330.00p 332.50p 9085
25/07/2011 340.00p 343.50p 330.00p 335.00p 8044
22/07/2011 332.50p 343.90p 315.00p 340.00p 101607
21/07/2011 322.50p 338.50p 305.00p 332.50p 62186
20/07/2011 287.50p 313.40p 285.00p 305.00p 43805
19/07/2011 285.00p 290.00p 278.30p 285.00p 94470
18/07/2011 282.50p 286.70p 276.75p 285.00p 25638
15/07/2011 280.00p 290.00p 276.50p 280.00p 17206
14/07/2011 277.50p 283.00p 276.60p 280.00p 4917
13/07/2011 272.50p 279.00p 272.50p 277.50p 10413
12/07/2011 262.50p 273.20p 260.75p 272.50p 4222
11/07/2011 282.50p 282.50p 260.16p 267.50p 11032
08/07/2011 290.00p 290.00p 281.00p 282.50p 10197
07/07/2011 292.50p 293.25p 285.00p 290.00p 10089
06/07/2011 297.50p 297.50p 290.36p 292.50p 4907
05/07/2011 305.00p 305.00p 290.00p 297.50p 26311
04/07/2011 305.00p 312.50p 300.00p 307.50p 54362
01/07/2011 290.00p 304.45p 287.25p 302.50p 34498
30/06/2011 292.50p 292.50p 285.00p 287.50p 13783
29/06/2011 285.00p 296.24p 281.00p 292.50p 26056
28/06/2011 287.50p 287.50p 280.00p 285.00p 5118
27/06/2011 295.00p 295.00p 280.10p 282.50p 11585
24/06/2011 292.50p 297.20p 290.00p 295.00p 10276
23/06/2011 305.00p 305.00p 290.00p 292.50p 18802
22/06/2011 305.00p 305.00p 290.00p 305.00p 134337
21/06/2011 322.50p 322.50p 305.00p 305.00p 16632
20/06/2011 347.50p 347.50p 320.00p 322.50p 32920
17/06/2011 355.00p 355.00p 347.50p 347.50p 16218
16/06/2011 367.50p 367.50p 355.00p 355.00p 6802
15/06/2011 352.50p 365.00p 345.90p 365.00p 29010
14/06/2011 352.50p 352.50p 340.16p 352.50p 9706
13/06/2011 360.00p 364.00p 345.00p 352.50p 20115
10/06/2011 360.00p 363.20p 355.50p 360.00p 2149
09/06/2011 360.00p 363.40p 355.50p 360.00p 1313
08/06/2011 365.00p 365.00p 355.50p 360.00p 9670
07/06/2011 365.00p 365.00p 360.00p 365.00p 8850
06/06/2011 370.00p 370.00p 365.00p 365.00p 9079
03/06/2011 365.00p 377.75p 365.00p 370.00p 6327
02/06/2011 380.00p 380.00p 363.00p 365.00p 9559
01/06/2011 367.50p 390.00p 367.50p 385.00p 11352
31/05/2011 362.50p 367.50p 358.00p 365.00p 7586
27/05/2011 362.50p 367.50p 355.00p 365.00p 34321
26/05/2011 347.50p 359.50p 330.00p 357.50p 69522
25/05/2011 340.00p 340.00p 320.00p 332.50p 55704
24/05/2011 357.50p 357.50p 335.00p 340.00p 25571
23/05/2011 367.50p 367.50p 354.40p 357.50p 7358
20/05/2011 372.50p 372.50p 370.00p 372.50p 6454
19/05/2011 372.50p 372.50p 371.80p 372.50p 6530
18/05/2011 372.50p 375.00p 370.00p 372.50p 10587
17/05/2011 372.50p 372.50p 370.00p 372.50p 45555
16/05/2011 372.50p 372.80p 370.00p 372.50p 3916
13/05/2011 372.50p 374.00p 370.00p 372.50p 5634
12/05/2011 380.00p 380.00p 362.58p 372.50p 9565
11/05/2011 395.00p 395.00p 380.00p 382.50p 13173
10/05/2011 400.00p 400.00p 380.54p 395.00p 31965
09/05/2011 385.00p 385.00p 352.30p 377.50p 24107
06/05/2011 417.50p 417.50p 370.00p 385.00p 32332
05/05/2011 425.00p 425.00p 410.00p 417.50p 11957
04/05/2011 445.00p 445.00p 420.10p 425.00p 4934
03/05/2011 450.00p 450.00p 439.82p 445.00p 6524
28/04/2011 452.50p 452.50p 445.00p 450.00p 4044
27/04/2011 455.00p 455.00p 440.00p 447.50p 3885
26/04/2011 462.50p 462.50p 442.06p 455.00p 9417
21/04/2011 467.50p 470.00p 460.00p 462.50p 64258
20/04/2011 435.00p 482.00p 435.00p 467.50p 36455
19/04/2011 425.00p 436.00p 409.52p 435.00p 43122
18/04/2011 437.50p 437.50p 420.00p 425.00p 18000
15/04/2011 437.50p 437.80p 430.00p 437.50p 8434
14/04/2011 437.50p 438.90p 430.00p 437.50p 13972
13/04/2011 437.50p 440.50p 430.00p 437.50p 14052
12/04/2011 442.50p 442.50p 430.67p 437.50p 21588
11/04/2011 455.00p 455.00p 441.00p 442.50p 5278
08/04/2011 455.00p 456.50p 450.00p 455.00p 2686
07/04/2011 465.00p 465.80p 455.00p 455.00p 14621
06/04/2011 482.50p 483.44p 460.00p 465.00p 15751
05/04/2011 507.50p 510.00p 472.00p 482.50p 60245
04/04/2011 497.50p 515.00p 497.50p 507.50p 53180
01/04/2011 477.50p 502.50p 475.00p 497.50p 94330
31/03/2011 465.00p 480.00p 400.00p 477.50p 318881
30/03/2011 440.00p 475.00p 440.00p 465.00p 137886
29/03/2011 427.50p 445.00p 407.00p 440.00p 190036
28/03/2011 420.00p 420.00p 403.00p 410.00p 30603
25/03/2011 415.00p 421.00p 415.00p 420.00p 11649
24/03/2011 395.00p 420.00p 392.20p 415.00p 233797
23/03/2011 387.50p 398.50p 387.50p 395.00p 31066
22/03/2011 405.00p 405.00p 381.00p 387.50p 88544
21/03/2011 412.50p 415.00p 400.00p 405.00p 22184
18/03/2011 395.00p 415.00p 394.66p 412.50p 49282
17/03/2011 412.50p 412.50p 385.00p 395.00p 27644
16/03/2011 405.00p 413.90p 403.00p 412.50p 33978
15/03/2011 437.50p 442.50p 400.00p 405.00p 46676
14/03/2011 437.50p 442.50p 435.00p 442.50p 84330
11/03/2011 462.50p 465.00p 420.00p 437.50p 59111
10/03/2011 475.00p 474.50p 460.00p 465.00p 14781
09/03/2011 472.50p 476.00p 460.00p 472.50p 175952
08/03/2011 487.50p 487.00p 470.00p 472.50p 48210
07/03/2011 495.00p 495.00p 485.00p 487.50p 48605
04/03/2011 492.50p 491.00p 475.00p 487.50p 7443
03/03/2011 487.50p 494.75p 484.40p 492.50p 78615
02/03/2011 500.00p 499.00p 470.00p 485.00p 34126
01/03/2011 502.50p 509.00p 490.00p 500.00p 96158
28/02/2011 482.50p 490.00p 476.50p 485.00p 28282
25/02/2011 472.50p 490.00p 470.00p 482.50p 26123
24/02/2011 485.00p 485.75p 470.05p 472.50p 59060
23/02/2011 497.50p 495.98p 486.50p 490.00p 14461
22/02/2011 512.50p 512.50p 495.00p 497.50p 17977
21/02/2011 530.00p 536.60p 510.00p 512.50p 45553
18/02/2011 515.00p 515.00p 510.00p 512.50p 27402
17/02/2011 517.50p 519.00p 510.22p 515.00p 134640
16/02/2011 515.00p 519.36p 508.98p 517.50p 35397
15/02/2011 535.00p 530.10p 510.00p 515.00p 29101
14/02/2011 550.00p 553.00p 532.30p 535.00p 155771
11/02/2011 542.00p 542.50p 525.00p 535.00p 23333
10/02/2011 520.00p 555.80p 519.83p 545.00p 85025
09/02/2011 526.70p 526.70p 512.30p 525.00p 52759
08/02/2011 520.50p 530.00p 500.00p 525.00p 82193
07/02/2011 535.25p 540.00p 520.00p 525.00p 69270
04/02/2011 540.00p 549.80p 525.00p 540.00p 269122
03/02/2011 554.00p 556.05p 547.25p 555.00p 96182
02/02/2011 550.80p 560.00p 550.80p 560.00p 14791
01/02/2011 565.00p 565.00p 550.00p 555.00p 31962
31/01/2011 605.00p 605.00p 560.00p 565.00p 39997
28/01/2011 620.00p 620.00p 580.00p 605.00p 72010
27/01/2011 540.00p 630.00p 540.00p 620.00p 202087
26/01/2011 555.00p 555.00p 532.20p 540.00p 33767
25/01/2011 525.00p 565.00p 525.00p 560.00p 102637
24/01/2011 525.00p 530.00p 516.50p 525.00p 28890
21/01/2011 525.00p 529.70p 516.50p 525.00p 16481
20/01/2011 535.00p 536.10p 523.00p 525.00p 57734
19/01/2011 505.00p 540.00p 495.00p 535.00p 97538
18/01/2011 460.00p 510.00p 460.00p 510.00p 86674
17/01/2011 396.10p 445.00p 396.10p 445.00p 72211
14/01/2011 372.60p 400.00p 372.60p 400.00p 45128
13/01/2011 380.76p 383.80p 370.30p 375.00p 18998
12/01/2011 349.60p 385.00p 347.50p 385.00p 85639
11/01/2011 336.20p 340.00p 332.50p 340.00p 14145
10/01/2011 340.00p 340.00p 336.00p 340.00p 7359
07/01/2011 345.00p 345.00p 340.00p 340.00p 4967
06/01/2011 345.00p 345.00p 340.00p 345.00p 35055
05/01/2011 315.00p 350.00p 315.00p 345.00p 83078
04/01/2011 295.00p 320.00p 291.26p 315.00p 150756
31/12/2010 290.00p 295.00p 285.75p 290.00p 8540
30/12/2010 290.00p 290.00p 285.00p 290.00p 4734
29/12/2010 290.00p 290.00p 285.00p 290.00p 15845
24/12/2010 290.00p 290.00p 287.36p 290.00p 5223
23/12/2010 290.00p 290.00p 285.75p 290.00p 13454
22/12/2010 290.00p 290.00p 287.20p 290.00p 3300
21/12/2010 295.00p 295.00p 289.50p 290.00p 8107
20/12/2010 285.00p 285.00p 280.26p 285.00p 19208
17/12/2010 285.00p 285.00p 280.00p 285.00p 10933
16/12/2010 290.00p 290.00p 280.00p 285.00p 6852
15/12/2010 295.00p 295.00p 285.00p 290.00p 21210
14/12/2010 295.00p 295.00p 280.00p 295.00p 13179
13/12/2010 295.00p 295.00p 290.50p 295.00p 4775
10/12/2010 295.00p 295.00p 292.00p 295.00p 6349
09/12/2010 300.00p 300.00p 290.00p 295.00p 34400
08/12/2010 300.00p 300.00p 295.00p 300.00p 8214
07/12/2010 305.00p 310.00p 292.50p 300.00p 54987
06/12/2010 295.00p 307.00p 294.00p 305.00p 60737
03/12/2010 280.00p 295.00p 280.00p 295.00p 61909
02/12/2010 280.00p 283.00p 277.20p 280.00p 6632
01/12/2010 280.00p 283.00p 277.40p 280.00p 1210
30/11/2010 285.00p 285.00p 277.00p 280.00p 5810
29/11/2010 285.00p 285.00p 281.20p 285.00p 11748
26/11/2010 280.00p 285.00p 277.40p 285.00p 3935

*Close Price adjusted for both dividends and splits