Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/04/2009 117.50p 117.50p 110.00p 110.00p 14202
28/04/2009 120.00p 120.00p 117.50p 117.50p 100
27/04/2009 120.00p 120.00p 120.00p 120.00p 16480
24/04/2009 120.00p 120.00p 120.00p 120.00p 7337
23/04/2009 115.00p 122.50p 115.00p 120.00p 18929
22/04/2009 110.00p 110.00p 110.00p 110.00p 0
21/04/2009 110.00p 110.00p 110.00p 110.00p 885
20/04/2009 110.00p 110.00p 110.00p 110.00p 0
17/04/2009 110.00p 110.00p 110.00p 110.00p 1517
16/04/2009 110.00p 110.00p 110.00p 110.00p 2178
15/04/2009 110.00p 110.00p 110.00p 110.00p 1500
14/04/2009 110.00p 110.00p 110.00p 110.00p 3497
09/04/2009 110.00p 110.00p 110.00p 110.00p 3135
08/04/2009 112.50p 112.50p 105.00p 110.00p 1750
07/04/2009 117.50p 117.50p 112.50p 112.50p 24036
06/04/2009 110.00p 110.00p 110.00p 110.00p 451
03/04/2009 110.00p 110.00p 110.00p 110.00p 37875
02/04/2009 107.50p 112.50p 107.50p 112.50p 14521
01/04/2009 107.50p 107.50p 107.50p 107.50p 4616
31/03/2009 105.00p 120.00p 105.00p 107.50p 76258
30/03/2009 102.50p 102.50p 102.50p 102.50p 27733
27/03/2009 102.50p 102.50p 102.50p 102.50p 3630
26/03/2009 102.50p 102.50p 102.50p 102.50p 885
25/03/2009 102.50p 102.50p 102.50p 102.50p 1498
24/03/2009 102.50p 102.50p 102.50p 102.50p 0
23/03/2009 107.50p 112.50p 102.50p 102.50p 11960
20/03/2009 107.50p 107.50p 107.50p 107.50p 11044
19/03/2009 105.00p 107.50p 105.00p 107.50p 5752
18/03/2009 100.00p 100.00p 100.00p 100.00p 947
17/03/2009 100.00p 100.00p 100.00p 100.00p 3986
16/03/2009 100.00p 100.00p 100.00p 100.00p 3500
13/03/2009 100.00p 100.00p 100.00p 100.00p 0
12/03/2009 100.00p 100.00p 100.00p 100.00p 175
11/03/2009 100.00p 100.00p 100.00p 100.00p 75
10/03/2009 100.00p 100.00p 100.00p 100.00p 0
09/03/2009 100.00p 100.00p 100.00p 100.00p 0
06/03/2009 100.00p 100.00p 100.00p 100.00p 0
05/03/2009 100.00p 100.00p 100.00p 100.00p 0
04/03/2009 100.00p 100.00p 100.00p 100.00p 0
03/03/2009 100.00p 100.00p 100.00p 100.00p 1250
02/03/2009 90.00p 100.00p 90.00p 100.00p 3294
27/02/2009 90.00p 90.00p 90.00p 90.00p 205
26/02/2009 90.00p 90.00p 90.00p 90.00p 0
25/02/2009 90.00p 90.00p 90.00p 90.00p 82204
24/02/2009 90.00p 90.00p 90.00p 90.00p 1500
23/02/2009 90.00p 90.00p 90.00p 90.00p 261
20/02/2009 105.00p 105.00p 85.00p 90.00p 15023
19/02/2009 105.00p 105.00p 105.00p 105.00p 0
18/02/2009 107.50p 107.50p 105.00p 105.00p 1250
17/02/2009 107.50p 107.50p 107.50p 107.50p 84
16/02/2009 107.50p 107.50p 107.50p 107.50p 0
13/02/2009 107.50p 107.50p 107.50p 107.50p 621
12/02/2009 107.50p 107.50p 107.50p 107.50p 500
11/02/2009 107.50p 107.50p 107.50p 107.50p 250
10/02/2009 107.50p 107.50p 107.50p 107.50p 500
09/02/2009 107.50p 107.50p 107.50p 107.50p 1000
06/02/2009 115.00p 115.00p 107.50p 107.50p 3252
05/02/2009 100.00p 110.00p 100.00p 110.00p 8023
04/02/2009 100.00p 100.00p 100.00p 100.00p 500
03/02/2009 100.00p 100.00p 100.00p 100.00p 0
02/02/2009 100.00p 100.00p 100.00p 100.00p 0
30/01/2009 100.00p 100.00p 100.00p 100.00p 375
29/01/2009 105.00p 105.00p 100.00p 100.00p 500
28/01/2009 100.00p 100.00p 100.00p 100.00p 0
27/01/2009 100.00p 100.00p 100.00p 100.00p 0
26/01/2009 100.00p 100.00p 100.00p 100.00p 0
23/01/2009 100.00p 100.00p 100.00p 100.00p 500
22/01/2009 100.00p 100.00p 100.00p 100.00p 0
21/01/2009 100.00p 100.00p 100.00p 100.00p 0
20/01/2009 100.00p 100.00p 100.00p 100.00p 0
19/01/2009 97.50p 100.00p 97.50p 100.00p 125
16/01/2009 105.00p 105.00p 97.50p 97.50p 0
15/01/2009 97.50p 97.50p 97.50p 97.50p 225
14/01/2009 97.50p 97.50p 97.50p 97.50p 0
13/01/2009 97.50p 97.50p 97.50p 97.50p 0
12/01/2009 97.50p 97.50p 97.50p 97.50p 0
09/01/2009 97.50p 97.50p 97.50p 97.50p 250
08/01/2009 97.50p 97.50p 97.50p 97.50p 532
07/01/2009 92.50p 97.50p 92.50p 97.50p 2257
06/01/2009 92.50p 92.50p 92.50p 92.50p 0
05/01/2009 92.50p 92.50p 92.50p 92.50p 0
02/01/2009 92.50p 92.50p 92.50p 92.50p 0
31/12/2008 92.50p 92.50p 92.50p 92.50p 0
30/12/2008 92.50p 92.50p 92.50p 92.50p 1072
29/12/2008 92.50p 92.50p 92.50p 92.50p 0
24/12/2008 92.50p 92.50p 92.50p 92.50p 0
23/12/2008 92.50p 92.50p 92.50p 92.50p 0
22/12/2008 95.00p 95.00p 92.50p 92.50p 2500
19/12/2008 107.50p 107.50p 95.00p 95.00p 0
18/12/2008 110.00p 110.00p 107.50p 107.50p 962
17/12/2008 110.00p 110.00p 110.00p 110.00p 0
16/12/2008 110.00p 110.00p 110.00p 110.00p 0
15/12/2008 120.00p 120.00p 110.00p 110.00p 500
12/12/2008 120.00p 120.00p 120.00p 120.00p 25000
11/12/2008 120.00p 120.00p 120.00p 120.00p 0
10/12/2008 120.00p 120.00p 120.00p 120.00p 0
09/12/2008 120.00p 120.00p 120.00p 120.00p 125
08/12/2008 120.00p 120.00p 120.00p 120.00p 225
05/12/2008 140.00p 140.00p 120.00p 120.00p 2755
04/12/2008 140.00p 140.00p 140.00p 140.00p 768
03/12/2008 140.00p 140.00p 140.00p 140.00p 809
02/12/2008 135.00p 140.00p 135.00p 140.00p 3037
01/12/2008 135.00p 135.00p 135.00p 135.00p 0
28/11/2008 135.00p 135.00p 135.00p 135.00p 6
27/11/2008 135.00p 135.00p 135.00p 135.00p 70
26/11/2008 135.00p 135.00p 135.00p 135.00p 0
25/11/2008 135.00p 135.00p 135.00p 135.00p 114
24/11/2008 135.00p 135.00p 135.00p 135.00p 0
21/11/2008 140.00p 140.00p 115.00p 115.00p 0
20/11/2008 140.00p 140.00p 140.00p 140.00p 6
19/11/2008 145.00p 145.00p 140.00p 140.00p 0
18/11/2008 150.00p 150.00p 145.00p 145.00p 20000
17/11/2008 150.00p 150.00p 150.00p 150.00p 0
14/11/2008 150.00p 150.00p 150.00p 150.00p 0
13/11/2008 155.00p 155.00p 150.00p 150.00p 1985
12/11/2008 160.00p 160.00p 155.00p 155.00p 0
11/11/2008 160.00p 160.00p 160.00p 160.00p 0
10/11/2008 160.00p 160.00p 160.00p 160.00p 0
07/11/2008 160.00p 160.00p 160.00p 160.00p 0
06/11/2008 160.00p 160.00p 160.00p 160.00p 1700
05/11/2008 160.00p 160.00p 160.00p 160.00p 0
04/11/2008 160.00p 160.00p 160.00p 160.00p 0
03/11/2008 160.00p 160.00p 160.00p 160.00p 0
31/10/2008 160.00p 160.00p 160.00p 160.00p 0
30/10/2008 160.00p 160.00p 160.00p 160.00p 250
29/10/2008 175.00p 175.00p 160.00p 160.00p 0
28/10/2008 175.00p 175.00p 175.00p 175.00p 0
27/10/2008 175.00p 175.00p 175.00p 175.00p 0
24/10/2008 175.00p 175.00p 175.00p 175.00p 50
23/10/2008 175.00p 175.00p 175.00p 175.00p 0
22/10/2008 175.00p 175.00p 175.00p 175.00p 0
21/10/2008 175.00p 175.00p 175.00p 175.00p 0
20/10/2008 175.00p 175.00p 175.00p 175.00p 1417
17/10/2008 175.00p 175.00p 175.00p 175.00p 0
16/10/2008 175.00p 175.00p 175.00p 175.00p 0
15/10/2008 170.00p 175.00p 170.00p 175.00p 0
14/10/2008 165.00p 170.00p 165.00p 170.00p 1598
13/10/2008 165.00p 165.00p 165.00p 165.00p 0
10/10/2008 180.00p 180.00p 165.00p 165.00p 2750
09/10/2008 180.00p 180.00p 180.00p 180.00p 0
08/10/2008 180.00p 180.00p 180.00p 180.00p 0
07/10/2008 180.00p 180.00p 180.00p 180.00p 0
06/10/2008 180.00p 180.00p 180.00p 180.00p 0
03/10/2008 180.00p 180.00p 180.00p 180.00p 0
02/10/2008 180.00p 180.00p 180.00p 180.00p 0
01/10/2008 180.00p 180.00p 180.00p 180.00p 1500
30/09/2008 180.00p 180.00p 180.00p 180.00p 1150
29/09/2008 180.00p 180.00p 180.00p 180.00p 0
26/09/2008 180.00p 180.00p 180.00p 180.00p 0
25/09/2008 185.00p 185.00p 180.00p 180.00p 0
24/09/2008 185.00p 185.00p 185.00p 185.00p 0
23/09/2008 210.00p 210.00p 185.00p 185.00p 5550
22/09/2008 210.00p 210.00p 210.00p 210.00p 0
19/09/2008 210.00p 210.00p 210.00p 210.00p 99
18/09/2008 210.00p 210.00p 210.00p 210.00p 0
17/09/2008 210.00p 210.00p 210.00p 210.00p 0
16/09/2008 210.00p 210.00p 210.00p 210.00p 0
15/09/2008 210.00p 210.00p 210.00p 210.00p 235
12/09/2008 215.00p 215.00p 210.00p 210.00p 12500
11/09/2008 215.00p 215.00p 215.00p 215.00p 0
10/09/2008 210.00p 215.00p 210.00p 215.00p 1000
09/09/2008 210.00p 210.00p 210.00p 210.00p 0
08/09/2008 210.00p 210.00p 210.00p 210.00p 500
05/09/2008 200.00p 200.00p 200.00p 200.00p 0
04/09/2008 200.00p 200.00p 200.00p 200.00p 0
03/09/2008 200.00p 200.00p 200.00p 200.00p 0
02/09/2008 200.00p 200.00p 200.00p 200.00p 0
01/09/2008 200.00p 200.00p 200.00p 200.00p 0
29/08/2008 200.00p 200.00p 200.00p 200.00p 0
28/08/2008 190.00p 200.00p 190.00p 200.00p 625
27/08/2008 190.00p 190.00p 190.00p 190.00p 0
26/08/2008 200.00p 200.00p 190.00p 190.00p 2600
22/08/2008 200.00p 200.00p 200.00p 200.00p 10000
21/08/2008 200.00p 200.00p 200.00p 200.00p 0
20/08/2008 200.00p 200.00p 200.00p 200.00p 0
19/08/2008 200.00p 200.00p 200.00p 200.00p 250
18/08/2008 200.00p 200.00p 200.00p 200.00p 0
15/08/2008 200.00p 200.00p 200.00p 200.00p 0
14/08/2008 200.00p 200.00p 200.00p 200.00p 0
13/08/2008 200.00p 200.00p 200.00p 200.00p 0
12/08/2008 200.00p 200.00p 200.00p 200.00p 0
11/08/2008 200.00p 200.00p 200.00p 200.00p 0
08/08/2008 200.00p 200.00p 200.00p 200.00p 0
07/08/2008 200.00p 200.00p 200.00p 200.00p 0
06/08/2008 200.00p 200.00p 200.00p 200.00p 0
05/08/2008 200.00p 200.00p 200.00p 200.00p 0
04/08/2008 200.00p 200.00p 200.00p 200.00p 0
01/08/2008 200.00p 200.00p 200.00p 200.00p 114
31/07/2008 200.00p 200.00p 200.00p 200.00p 0
30/07/2008 200.00p 200.00p 200.00p 200.00p 0
29/07/2008 200.00p 200.00p 200.00p 200.00p 490
28/07/2008 200.00p 200.00p 200.00p 200.00p 0
25/07/2008 200.00p 200.00p 200.00p 200.00p 0
24/07/2008 200.00p 200.00p 200.00p 200.00p 0
23/07/2008 200.00p 200.00p 200.00p 200.00p 0
22/07/2008 200.00p 200.00p 200.00p 200.00p 0
21/07/2008 200.00p 200.00p 200.00p 200.00p 0
18/07/2008 200.00p 200.00p 200.00p 200.00p 0
17/07/2008 200.00p 200.00p 200.00p 200.00p 0
16/07/2008 200.00p 200.00p 200.00p 200.00p 100

*Close Price adjusted for both dividends and splits