Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/02/2010 190.00p 192.50p 170.00p 180.00p 54785
10/02/2010 180.00p 184.00p 175.20p 182.50p 32293
09/02/2010 192.50p 192.50p 170.00p 180.00p 67332
08/02/2010 200.00p 200.00p 185.40p 192.50p 12569
05/02/2010 200.00p 200.00p 190.00p 200.00p 11144
04/02/2010 205.00p 205.00p 195.10p 200.00p 4200
03/02/2010 205.00p 206.70p 197.40p 205.00p 10823
02/02/2010 205.00p 207.78p 205.00p 205.00p 750
01/02/2010 205.00p 205.00p 195.00p 205.00p 8906
29/01/2010 205.00p 206.86p 196.05p 205.00p 1292
28/01/2010 200.00p 207.90p 195.35p 205.00p 25879
27/01/2010 205.00p 205.00p 195.00p 200.00p 4742
26/01/2010 205.00p 208.00p 195.00p 205.00p 48554
25/01/2010 215.00p 215.00p 200.50p 205.00p 21671
22/01/2010 220.00p 224.90p 210.60p 215.00p 19306
21/01/2010 225.00p 225.00p 215.50p 220.00p 19839
20/01/2010 230.00p 235.00p 225.00p 230.00p 13092
19/01/2010 215.00p 233.50p 215.00p 230.00p 32721
18/01/2010 225.00p 225.00p 210.00p 215.00p 20580
15/01/2010 235.00p 235.00p 224.70p 225.00p 28042
14/01/2010 230.00p 235.00p 215.00p 235.00p 59475
13/01/2010 210.00p 240.00p 210.00p 230.00p 135448
12/01/2010 200.00p 220.00p 200.00p 210.00p 63565
11/01/2010 170.00p 204.00p 168.00p 200.00p 61331
08/01/2010 172.50p 174.00p 170.00p 170.00p 1926
07/01/2010 175.00p 177.46p 170.00p 172.50p 3448
06/01/2010 167.50p 180.00p 167.50p 175.00p 51306
05/01/2010 170.00p 171.00p 160.00p 167.50p 17921
04/01/2010 155.00p 177.50p 155.00p 170.00p 27348
31/12/2009 155.00p 156.00p 155.00p 155.00p 1849
30/12/2009 155.00p 155.00p 145.16p 155.00p 2300
29/12/2009 150.00p 156.80p 150.00p 155.00p 5240
24/12/2009 150.00p 150.00p 150.00p 150.00p 0
23/12/2009 150.00p 155.00p 145.00p 150.00p 3954
22/12/2009 157.50p 159.00p 150.00p 150.00p 8260
21/12/2009 145.00p 162.00p 145.00p 157.50p 26900
18/12/2009 145.00p 148.00p 145.00p 145.00p 1012
17/12/2009 147.50p 147.50p 140.00p 145.00p 21585
16/12/2009 152.50p 152.50p 145.00p 147.50p 6699
15/12/2009 155.00p 155.00p 150.00p 152.50p 1500
14/12/2009 157.50p 157.50p 150.00p 155.00p 10000
11/12/2009 162.50p 162.50p 150.00p 157.50p 16644
10/12/2009 165.00p 165.00p 162.00p 162.50p 500
09/12/2009 165.00p 167.00p 160.00p 165.00p 2300
08/12/2009 165.00p 165.00p 160.00p 165.00p 2954
07/12/2009 172.50p 172.50p 160.00p 165.00p 4848
04/12/2009 157.50p 185.00p 157.00p 172.50p 66954
03/12/2009 142.50p 159.00p 142.50p 157.50p 19619
02/12/2009 142.50p 142.50p 140.00p 142.50p 1250
01/12/2009 142.50p 142.50p 140.00p 142.50p 5125
30/11/2009 142.50p 142.50p 142.50p 142.50p 0
27/11/2009 147.50p 147.50p 140.00p 142.50p 5163
26/11/2009 147.50p 152.50p 140.00p 147.50p 30877
25/11/2009 155.00p 155.00p 140.00p 140.00p 22361
24/11/2009 155.00p 155.00p 155.00p 155.00p 0
23/11/2009 165.00p 165.00p 150.96p 155.00p 2206
20/11/2009 165.00p 165.00p 160.10p 165.00p 153
19/11/2009 165.00p 165.00p 160.00p 165.00p 2500
18/11/2009 162.50p 170.00p 160.00p 165.00p 3250
17/11/2009 162.50p 165.00p 160.00p 162.50p 23320
16/11/2009 150.00p 163.00p 147.38p 162.50p 17661
13/11/2009 155.00p 155.00p 140.00p 147.50p 26387
12/11/2009 155.00p 157.50p 150.00p 155.00p 2000
11/11/2009 157.50p 157.50p 150.00p 155.00p 856
10/11/2009 157.50p 157.50p 150.00p 157.50p 4250
09/11/2009 160.00p 160.00p 155.00p 157.50p 2467
06/11/2009 160.00p 160.00p 156.00p 160.00p 4460
05/11/2009 165.00p 165.00p 160.00p 160.00p 8821
04/11/2009 155.00p 167.00p 155.00p 165.00p 11612
03/11/2009 155.00p 155.00p 150.00p 155.00p 1000
02/11/2009 162.50p 162.50p 150.00p 155.00p 9750
30/10/2009 170.00p 163.00p 160.00p 162.50p 5425
29/10/2009 177.50p 175.10p 160.50p 170.00p 4274
28/10/2009 192.50p 185.50p 175.00p 177.50p 14312
27/10/2009 197.50p 197.50p 185.00p 192.50p 14908
26/10/2009 205.00p 205.00p 197.50p 197.50p 2000
23/10/2009 205.00p 205.00p 195.00p 205.00p 6100
22/10/2009 210.00p 207.50p 196.26p 205.00p 6725
21/10/2009 215.00p 214.00p 195.30p 210.00p 18582
20/10/2009 230.00p 220.00p 205.00p 215.00p 17331
19/10/2009 215.00p 235.00p 210.00p 230.00p 51426
16/10/2009 225.00p 220.00p 211.06p 215.00p 13495
15/10/2009 230.00p 233.80p 225.00p 225.00p 6011
14/10/2009 235.00p 240.00p 215.50p 230.00p 45276
13/10/2009 250.00p 254.86p 233.76p 240.00p 27994
12/10/2009 205.00p 265.00p 209.50p 255.00p 151007
09/10/2009 197.50p 229.80p 194.50p 205.00p 65456
08/10/2009 187.50p 205.00p 187.50p 197.50p 74871
07/10/2009 155.00p 200.00p 159.90p 187.50p 27698
06/10/2009 157.50p 155.00p 153.90p 155.00p 750
05/10/2009 157.50p 157.50p 157.50p 157.50p 0
02/10/2009 155.00p 157.50p 155.00p 157.50p 0
01/10/2009 152.50p 155.00p 150.00p 155.00p 0
30/09/2009 155.00p 157.50p 152.50p 152.50p 3750
29/09/2009 155.00p 155.00p 155.00p 155.00p 0
28/09/2009 152.50p 155.00p 152.50p 155.00p 0
25/09/2009 160.00p 158.00p 145.00p 152.50p 13181
24/09/2009 160.00p 160.00p 155.00p 160.00p 2070
23/09/2009 160.00p 155.00p 155.00p 160.00p 1250
22/09/2009 160.00p 160.00p 155.00p 160.00p 0
21/09/2009 157.50p 160.00p 155.70p 160.00p 7000
18/09/2009 157.50p 157.50p 157.50p 157.50p 0
17/09/2009 157.50p 157.50p 150.00p 157.50p 400
16/09/2009 157.50p 159.80p 153.90p 157.50p 4744
15/09/2009 162.50p 159.80p 150.00p 155.00p 111712
14/09/2009 165.00p 165.00p 162.50p 162.50p 200
11/09/2009 170.00p 173.60p 150.00p 165.00p 7375
10/09/2009 170.00p 180.00p 152.50p 170.00p 6827
09/09/2009 170.00p 176.00p 160.00p 170.00p 9675
08/09/2009 185.00p 186.00p 160.20p 170.00p 11745
07/09/2009 192.50p 195.00p 185.00p 185.00p 9451
04/09/2009 170.00p 190.00p 170.00p 185.00p 25600
03/09/2009 152.50p 167.50p 152.50p 167.50p 24713
02/09/2009 152.50p 160.76p 144.26p 152.50p 5303
01/09/2009 152.50p 152.50p 152.50p 152.50p 0
28/08/2009 157.50p 162.80p 152.50p 152.50p 2318
27/08/2009 157.50p 164.50p 155.00p 157.50p 6638
26/08/2009 145.00p 160.00p 145.00p 157.50p 28454
25/08/2009 140.00p 154.46p 132.50p 145.00p 5286
24/08/2009 140.00p 150.00p 140.00p 140.00p 9804
21/08/2009 150.00p 150.00p 130.00p 140.00p 9252
20/08/2009 140.00p 149.80p 130.00p 140.00p 4957
19/08/2009 140.00p 140.00p 130.00p 140.00p 774
18/08/2009 140.00p 145.00p 130.00p 140.00p 9059
17/08/2009 140.00p 140.00p 140.00p 140.00p 398
14/08/2009 140.00p 140.00p 140.00p 140.00p 99
13/08/2009 140.00p 140.00p 140.00p 140.00p 8433
12/08/2009 145.00p 145.00p 140.00p 140.00p 4657
11/08/2009 145.00p 145.00p 145.00p 145.00p 756
10/08/2009 150.00p 150.00p 145.00p 145.00p 2469
07/08/2009 150.00p 150.00p 142.50p 150.00p 5362
06/08/2009 152.50p 152.50p 150.00p 150.00p 5109
05/08/2009 152.50p 152.50p 152.50p 152.50p 2019
04/08/2009 152.50p 152.50p 152.50p 152.50p 0
03/08/2009 157.50p 157.50p 152.50p 152.50p 1905
31/07/2009 157.50p 157.50p 157.50p 157.50p 901
30/07/2009 155.00p 157.50p 152.50p 157.50p 7818
29/07/2009 157.50p 160.00p 155.00p 155.00p 15557
28/07/2009 152.50p 175.00p 152.50p 157.50p 31447
27/07/2009 150.00p 150.00p 150.00p 150.00p 1637
24/07/2009 150.00p 150.00p 150.00p 150.00p 2550
23/07/2009 150.00p 150.00p 150.00p 150.00p 1878
22/07/2009 150.00p 150.00p 150.00p 150.00p 660
21/07/2009 152.50p 152.50p 150.00p 150.00p 2934
20/07/2009 152.50p 152.50p 152.50p 152.50p 662
17/07/2009 152.50p 152.50p 147.50p 152.50p 3088
16/07/2009 155.00p 155.00p 152.50p 152.50p 4750
15/07/2009 155.00p 155.00p 155.00p 155.00p 2382
14/07/2009 152.50p 155.00p 152.50p 155.00p 4051
13/07/2009 155.00p 155.00p 147.50p 152.50p 2197
10/07/2009 160.00p 160.00p 157.50p 157.50p 8771
09/07/2009 157.50p 160.00p 157.50p 160.00p 4398
08/07/2009 160.00p 160.00p 157.50p 157.50p 10309
07/07/2009 140.00p 160.00p 135.00p 160.00p 24921
06/07/2009 150.00p 150.00p 140.00p 140.00p 7206
03/07/2009 135.00p 160.00p 135.00p 150.00p 31659
02/07/2009 117.50p 140.00p 117.50p 135.00p 33907
01/07/2009 112.50p 117.50p 112.50p 117.50p 29168
30/06/2009 107.50p 112.50p 107.50p 112.50p 3943
29/06/2009 115.00p 115.00p 107.50p 107.50p 21978
26/06/2009 115.00p 115.00p 115.00p 115.00p 3209
25/06/2009 115.00p 115.00p 115.00p 115.00p 616
24/06/2009 115.00p 115.00p 115.00p 115.00p 8978
23/06/2009 115.00p 115.00p 115.00p 115.00p 2510
22/06/2009 115.00p 115.00p 115.00p 115.00p 3108
19/06/2009 115.00p 115.00p 115.00p 115.00p 16196
18/06/2009 115.00p 115.00p 115.00p 115.00p 0
17/06/2009 115.00p 115.00p 115.00p 115.00p 0
16/06/2009 115.00p 115.00p 115.00p 115.00p 17780
15/06/2009 115.00p 115.00p 115.00p 115.00p 19503
12/06/2009 115.00p 115.00p 115.00p 115.00p 1838
11/06/2009 117.50p 117.50p 115.00p 115.00p 13412
10/06/2009 120.00p 120.00p 117.50p 117.50p 3457
09/06/2009 120.00p 120.00p 120.00p 120.00p 2464
08/06/2009 115.00p 120.00p 115.00p 120.00p 7473
05/06/2009 120.00p 120.00p 115.00p 115.00p 18419
04/06/2009 110.00p 110.00p 110.00p 110.00p 396
03/06/2009 120.00p 120.00p 110.00p 110.00p 13401
02/06/2009 97.50p 120.00p 95.00p 120.00p 68066
01/06/2009 97.50p 97.50p 97.50p 97.50p 1405
29/05/2009 97.50p 97.50p 97.50p 97.50p 5106
28/05/2009 87.50p 90.00p 87.50p 90.00p 1700
27/05/2009 87.50p 87.50p 87.50p 87.50p 0
26/05/2009 87.50p 87.50p 87.50p 87.50p 8500
22/05/2009 90.00p 90.00p 85.00p 87.50p 5500
21/05/2009 90.00p 90.00p 90.00p 90.00p 9500
20/05/2009 90.00p 90.00p 90.00p 90.00p 3412
19/05/2009 92.50p 92.50p 90.00p 90.00p 2169
18/05/2009 97.50p 97.50p 90.00p 92.50p 5192
15/05/2009 97.50p 97.50p 97.50p 97.50p 943
14/05/2009 97.50p 97.50p 97.50p 97.50p 4626
13/05/2009 95.00p 100.00p 95.00p 97.50p 4085
12/05/2009 100.00p 100.00p 85.00p 95.00p 6584
11/05/2009 100.00p 100.00p 100.00p 100.00p 2500
08/05/2009 100.00p 100.00p 100.00p 100.00p 0
07/05/2009 100.00p 100.00p 100.00p 100.00p 1001
06/05/2009 100.00p 100.00p 100.00p 100.00p 3724
05/05/2009 100.00p 100.00p 100.00p 100.00p 4028
01/05/2009 110.00p 110.00p 100.00p 100.00p 2912
30/04/2009 110.00p 110.00p 110.00p 110.00p 110

*Close Price adjusted for both dividends and splits