Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2010 280.00p 280.00p 278.75p 280.00p 6929
24/11/2010 290.00p 290.00p 276.70p 280.00p 42083
23/11/2010 295.00p 295.00p 290.00p 290.00p 5571
22/11/2010 290.00p 305.00p 286.50p 295.00p 48662
19/11/2010 290.00p 292.90p 285.00p 285.00p 6623
18/11/2010 290.00p 294.00p 287.30p 290.00p 13920
17/11/2010 280.00p 295.00p 277.00p 290.00p 27470
16/11/2010 280.00p 281.50p 276.10p 280.00p 2494
15/11/2010 280.00p 283.00p 276.10p 280.00p 11676
12/11/2010 280.00p 280.00p 275.00p 280.00p 9302
11/11/2010 295.00p 295.00p 278.00p 280.00p 56751
10/11/2010 295.00p 295.00p 286.00p 295.00p 32949
09/11/2010 295.00p 295.00p 290.00p 295.00p 35291
08/11/2010 295.00p 295.00p 290.06p 295.00p 16850
05/11/2010 295.00p 295.00p 290.00p 295.00p 26426
04/11/2010 295.00p 295.00p 290.00p 295.00p 34651
03/11/2010 280.00p 295.00p 279.96p 295.00p 100666
02/11/2010 285.00p 285.00p 275.00p 280.00p 34881
01/11/2010 285.00p 285.00p 280.00p 285.00p 21047
29/10/2010 265.00p 290.00p 265.00p 285.00p 186283
28/10/2010 255.00p 270.00p 254.50p 265.00p 99184
27/10/2010 250.00p 252.30p 247.00p 250.00p 8498
26/10/2010 250.00p 255.00p 247.50p 250.00p 10010
25/10/2010 250.00p 254.00p 247.50p 250.00p 9664
22/10/2010 250.00p 250.00p 245.00p 250.00p 5700
21/10/2010 250.00p 250.00p 245.00p 250.00p 3224
20/10/2010 250.00p 252.00p 245.00p 250.00p 3269
19/10/2010 250.00p 250.00p 245.00p 250.00p 163798
18/10/2010 255.00p 255.00p 246.00p 250.00p 15750
15/10/2010 250.00p 252.20p 245.26p 250.00p 11036
14/10/2010 250.00p 252.20p 250.00p 250.00p 3288
13/10/2010 245.00p 252.40p 245.00p 250.00p 21649
12/10/2010 255.00p 255.00p 240.00p 245.00p 48869
11/10/2010 255.00p 255.00p 250.00p 255.00p 7351
08/10/2010 255.00p 258.50p 250.00p 255.00p 20485
07/10/2010 255.00p 270.00p 255.00p 255.00p 82346
06/10/2010 230.00p 262.50p 225.00p 255.00p 78314
05/10/2010 235.00p 235.00p 228.00p 230.00p 11299
04/10/2010 235.00p 235.86p 230.00p 235.00p 2939
01/10/2010 235.00p 235.00p 225.40p 235.00p 7226
30/09/2010 235.00p 238.80p 225.50p 235.00p 7128
29/09/2010 235.00p 235.00p 230.50p 235.00p 15791
28/09/2010 235.00p 235.50p 226.50p 235.00p 3565
27/09/2010 235.00p 240.00p 228.00p 235.00p 17565
24/09/2010 225.00p 240.00p 220.00p 235.00p 45980
23/09/2010 230.00p 230.00p 220.00p 225.00p 4320
22/09/2010 230.00p 230.00p 225.00p 230.00p 10312
21/09/2010 245.00p 245.00p 225.00p 230.00p 34556
20/09/2010 250.00p 250.00p 240.00p 245.00p 34503
17/09/2010 245.00p 245.00p 240.00p 245.00p 64140
16/09/2010 245.00p 249.80p 240.00p 245.00p 57488
15/09/2010 245.00p 245.00p 241.00p 245.00p 40477
14/09/2010 245.00p 245.00p 240.00p 245.00p 10935
13/09/2010 245.00p 246.40p 240.20p 245.00p 11174
10/09/2010 250.00p 255.00p 241.00p 245.00p 22271
09/09/2010 235.00p 257.80p 235.00p 250.00p 105828
08/09/2010 215.00p 245.00p 215.00p 235.00p 98627
07/09/2010 215.00p 217.60p 213.00p 215.00p 8243
06/09/2010 205.00p 220.00p 201.90p 215.00p 52462
03/09/2010 205.00p 205.00p 200.00p 205.00p 13559
02/09/2010 205.00p 205.00p 200.00p 205.00p 15861
01/09/2010 205.00p 205.00p 200.00p 205.00p 5995
31/08/2010 205.00p 205.00p 201.90p 205.00p 14922
27/08/2010 205.00p 205.00p 200.00p 205.00p 5768
26/08/2010 205.00p 207.50p 200.00p 205.00p 24982
25/08/2010 200.00p 210.00p 200.00p 205.00p 24677
24/08/2010 200.00p 219.00p 195.00p 200.00p 25100
23/08/2010 192.50p 205.00p 192.50p 200.00p 67407
20/08/2010 180.00p 180.00p 175.00p 177.50p 19315
19/08/2010 187.50p 187.50p 175.00p 180.00p 14558
18/08/2010 187.50p 187.96p 186.40p 187.50p 5972
17/08/2010 180.00p 189.55p 179.50p 187.50p 12445
16/08/2010 180.00p 180.00p 179.50p 180.00p 150
13/08/2010 180.00p 180.00p 180.00p 180.00p 0
12/08/2010 180.00p 180.00p 175.70p 180.00p 1368
11/08/2010 182.50p 182.50p 175.10p 180.00p 32
10/08/2010 185.00p 185.00p 175.15p 182.50p 3778
09/08/2010 185.00p 186.70p 180.00p 185.00p 3000
06/08/2010 185.00p 186.70p 185.00p 185.00p 156
05/08/2010 190.00p 190.00p 183.60p 185.00p 4688
04/08/2010 192.50p 192.50p 190.00p 190.00p 2226
03/08/2010 197.50p 197.50p 188.00p 192.50p 25513
02/08/2010 200.00p 200.00p 195.00p 197.50p 3000
30/07/2010 205.00p 205.00p 195.00p 200.00p 2536
29/07/2010 215.00p 215.00p 195.00p 205.00p 16807
28/07/2010 220.00p 220.00p 210.00p 215.00p 11104
27/07/2010 195.00p 225.00p 195.00p 215.00p 97474
26/07/2010 175.00p 175.00p 175.00p 175.00p 0
23/07/2010 175.00p 175.00p 175.00p 175.00p 0
22/07/2010 175.00p 175.00p 175.00p 175.00p 0
21/07/2010 175.00p 175.00p 175.00p 175.00p 0
20/07/2010 175.00p 175.00p 175.00p 175.00p 0
19/07/2010 175.00p 175.00p 175.00p 175.00p 0
16/07/2010 175.00p 175.00p 175.00p 175.00p 0
15/07/2010 177.50p 177.50p 175.00p 175.00p 0
14/07/2010 175.00p 175.00p 175.00p 175.00p 1207
13/07/2010 175.00p 176.00p 171.00p 175.00p 16250
12/07/2010 175.00p 175.00p 175.00p 175.00p 4100
09/07/2010 162.50p 180.00p 162.50p 175.00p 12299
08/07/2010 157.50p 162.50p 156.20p 162.50p 11238
07/07/2010 155.00p 155.00p 155.00p 155.00p 0
06/07/2010 155.00p 157.50p 151.00p 155.00p 16456
05/07/2010 160.00p 160.00p 155.00p 155.00p 2750
02/07/2010 162.50p 162.50p 159.80p 160.00p 2750
01/07/2010 165.00p 165.00p 155.00p 162.50p 8108
30/06/2010 165.00p 170.00p 162.50p 165.00p 15000
29/06/2010 175.00p 175.00p 160.10p 165.00p 6368
28/06/2010 175.00p 175.00p 171.00p 175.00p 39250
25/06/2010 182.50p 182.50p 175.00p 175.00p 5000
24/06/2010 182.50p 182.50p 182.50p 182.50p 0
23/06/2010 182.50p 182.50p 175.15p 182.50p 2924
22/06/2010 182.50p 182.50p 175.00p 182.50p 17250
21/06/2010 175.00p 188.00p 175.00p 182.50p 34877
18/06/2010 165.00p 180.00p 165.00p 175.00p 36400
17/06/2010 165.00p 165.00p 165.00p 165.00p 0
16/06/2010 172.50p 172.50p 162.50p 165.00p 7142
15/06/2010 172.50p 172.50p 172.50p 172.50p 0
14/06/2010 172.50p 172.50p 172.50p 172.50p 0
11/06/2010 170.00p 172.50p 165.40p 172.50p 11828
10/06/2010 170.00p 170.00p 167.00p 170.00p 1250
09/06/2010 170.00p 171.95p 165.00p 170.00p 10142
08/06/2010 180.00p 180.00p 170.00p 170.00p 7596
07/06/2010 187.50p 187.50p 180.00p 180.00p 834
04/06/2010 205.00p 205.00p 175.00p 187.50p 17942
03/06/2010 187.50p 197.50p 186.00p 195.00p 22381
02/06/2010 185.00p 187.50p 175.00p 187.50p 14253
01/06/2010 180.00p 188.00p 180.00p 185.00p 2428
28/05/2010 182.50p 184.00p 180.00p 180.00p 16599
27/05/2010 185.00p 189.90p 182.50p 185.00p 7737
26/05/2010 185.00p 189.00p 184.00p 185.00p 13028
25/05/2010 190.00p 190.00p 185.00p 185.00p 5230
24/05/2010 182.50p 190.00p 180.40p 190.00p 23000
21/05/2010 182.50p 184.00p 180.00p 182.50p 7423
20/05/2010 197.50p 197.50p 182.50p 182.50p 9783
19/05/2010 225.00p 225.00p 195.00p 197.60p 26127
18/05/2010 220.00p 225.00p 215.00p 220.00p 30607
17/05/2010 225.00p 225.00p 210.00p 215.00p 19511
14/05/2010 205.00p 228.00p 205.00p 225.00p 43370
13/05/2010 195.00p 210.00p 195.00p 205.00p 18506
12/05/2010 185.00p 195.00p 185.00p 192.50p 16345
11/05/2010 190.00p 190.00p 182.50p 185.00p 8624
10/05/2010 182.50p 194.00p 180.00p 190.00p 12670
07/05/2010 187.60p 187.60p 180.00p 182.40p 24948
06/05/2010 190.00p 190.40p 185.00p 190.00p 6775
05/05/2010 190.00p 190.00p 185.00p 190.00p 3000
04/05/2010 197.50p 197.50p 185.40p 190.00p 9104
30/04/2010 200.00p 200.00p 195.00p 197.50p 20750
29/04/2010 205.00p 205.00p 197.00p 200.00p 7937
28/04/2010 210.00p 210.00p 197.50p 205.00p 23707
27/04/2010 220.00p 220.00p 210.00p 210.00p 13800
26/04/2010 220.00p 223.00p 218.00p 220.00p 10615
23/04/2010 215.00p 225.00p 215.00p 220.00p 11657
22/04/2010 220.00p 220.00p 212.20p 215.00p 17100
21/04/2010 225.00p 230.00p 223.70p 225.00p 8330
20/04/2010 225.00p 225.00p 219.40p 225.00p 12018
19/04/2010 215.00p 230.00p 215.00p 225.00p 45480
16/04/2010 205.00p 220.00p 201.55p 215.00p 31872
15/04/2010 215.00p 215.00p 201.40p 205.00p 9900
14/04/2010 210.00p 215.00p 210.00p 215.00p 17702
13/04/2010 210.00p 211.70p 206.20p 210.00p 8662
12/04/2010 210.00p 230.00p 210.00p 210.00p 56340
09/04/2010 175.00p 220.00p 175.00p 210.00p 64808
08/04/2010 180.00p 180.00p 171.00p 172.50p 39364
07/04/2010 182.50p 184.00p 179.00p 180.00p 8721
06/04/2010 182.50p 188.00p 181.60p 182.50p 5524
01/04/2010 182.50p 190.00p 182.42p 182.50p 10682
31/03/2010 190.00p 194.60p 175.10p 182.50p 6482
30/03/2010 160.00p 194.90p 155.10p 190.00p 85071
29/03/2010 160.00p 160.00p 160.00p 160.00p 0
26/03/2010 160.00p 160.00p 160.00p 160.00p 0
25/03/2010 157.50p 160.00p 157.50p 160.00p 3750
24/03/2010 162.50p 162.50p 155.00p 160.00p 5374
23/03/2010 162.50p 162.50p 162.50p 162.50p 0
22/03/2010 167.50p 167.50p 160.00p 162.50p 8421
19/03/2010 167.50p 168.00p 167.50p 167.50p 2250
18/03/2010 170.00p 170.00p 165.10p 167.50p 81
17/03/2010 170.00p 170.00p 165.00p 170.00p 3682
16/03/2010 170.00p 175.00p 160.00p 170.00p 8250
15/03/2010 170.00p 170.00p 166.10p 170.00p 1000
12/03/2010 175.00p 175.00p 165.15p 170.00p 11671
11/03/2010 160.00p 179.00p 160.00p 175.00p 54331
10/03/2010 165.00p 165.00p 155.40p 160.00p 21859
09/03/2010 165.00p 165.00p 160.40p 165.00p 1050
08/03/2010 165.00p 165.00p 160.50p 165.00p 4732
05/03/2010 165.00p 170.00p 161.00p 165.00p 12648
04/03/2010 165.00p 165.00p 165.00p 165.00p 0
03/03/2010 175.00p 175.00p 159.90p 165.00p 34202
02/03/2010 175.00p 175.00p 170.00p 175.00p 10252
01/03/2010 172.50p 175.00p 171.00p 175.00p 9559
26/02/2010 175.00p 175.00p 171.00p 172.50p 2781
25/02/2010 175.00p 175.00p 170.00p 175.00p 2500
24/02/2010 175.00p 175.00p 170.00p 175.00p 28830
23/02/2010 175.00p 176.00p 170.00p 175.00p 15359
22/02/2010 177.50p 177.50p 170.00p 175.00p 22995
19/02/2010 180.00p 180.00p 176.00p 177.50p 1000
18/02/2010 180.00p 180.00p 175.00p 180.00p 5220
17/02/2010 182.50p 182.50p 175.00p 180.00p 13888
16/02/2010 182.50p 182.50p 175.00p 182.50p 1571
15/02/2010 177.50p 182.50p 175.00p 182.50p 10000
12/02/2010 180.00p 180.00p 175.05p 177.50p 26035

*Close Price adjusted for both dividends and splits