Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/07/2008 205.00p 205.00p 200.00p 200.00p 250
14/07/2008 205.00p 205.00p 205.00p 205.00p 29
11/07/2008 205.00p 205.00p 205.00p 205.00p 0
10/07/2008 210.00p 210.00p 205.00p 205.00p 2500
09/07/2008 210.00p 210.00p 200.00p 210.00p 0
08/07/2008 210.00p 210.00p 205.00p 210.00p 0
07/07/2008 210.00p 210.00p 205.00p 210.00p 0
04/07/2008 220.00p 220.00p 210.00p 210.00p 750
03/07/2008 220.00p 230.00p 220.00p 220.00p 0
02/07/2008 220.00p 230.00p 220.00p 220.00p 600
01/07/2008 230.00p 230.00p 220.00p 220.00p 1015
30/06/2008 230.00p 230.00p 230.00p 230.00p 0
27/06/2008 230.00p 230.00p 230.00p 230.00p 100000
26/06/2008 240.00p 240.00p 240.00p 240.00p 1125
25/06/2008 220.00p 240.00p 220.00p 240.00p 6750
24/06/2008 240.00p 250.00p 215.00p 215.00p 6000
23/06/2008 240.00p 240.00p 230.00p 240.00p 1072
20/06/2008 240.00p 240.00p 240.00p 240.00p 0
19/06/2008 240.00p 240.00p 240.00p 240.00p 0
18/06/2008 240.00p 240.00p 240.00p 240.00p 375
17/06/2008 240.00p 240.00p 240.00p 240.00p 0
16/06/2008 245.00p 245.00p 240.00p 240.00p 400
13/06/2008 245.00p 245.00p 245.00p 245.00p 500
12/06/2008 250.00p 250.00p 245.00p 245.00p 500
11/06/2008 250.00p 250.00p 250.00p 250.00p 0
10/06/2008 250.00p 260.00p 250.00p 250.00p 194
09/06/2008 255.00p 255.00p 250.00p 250.00p 750
06/06/2008 255.00p 255.00p 255.00p 255.00p 0
05/06/2008 255.00p 255.00p 255.00p 255.00p 1568
04/06/2008 255.00p 270.00p 255.00p 255.00p 0
03/06/2008 260.00p 260.00p 255.00p 255.00p 2050
02/06/2008 260.00p 270.00p 260.00p 260.00p 4000
30/05/2008 260.00p 260.00p 260.00p 260.00p 0
29/05/2008 270.00p 270.00p 260.00p 260.00p 3917
28/05/2008 270.00p 270.00p 270.00p 270.00p 0
27/05/2008 270.00p 270.00p 270.00p 270.00p 0
23/05/2008 270.00p 270.00p 270.00p 270.00p 496
22/05/2008 270.00p 270.00p 270.00p 270.00p 2500
21/05/2008 270.00p 270.00p 270.00p 270.00p 0
20/05/2008 270.00p 270.00p 270.00p 270.00p 0
19/05/2008 270.00p 270.00p 270.00p 270.00p 0
16/05/2008 280.00p 280.00p 280.00p 280.00p 2375
15/05/2008 280.00p 280.00p 280.00p 280.00p 1000
14/05/2008 270.00p 280.00p 270.00p 280.00p 13439
13/05/2008 265.00p 270.00p 265.00p 270.00p 2859
12/05/2008 265.00p 265.00p 265.00p 265.00p 2371
09/05/2008 240.00p 265.00p 240.00p 265.00p 4206
08/05/2008 235.00p 240.00p 235.00p 240.00p 4500
07/05/2008 225.00p 235.00p 225.00p 235.00p 30000
06/05/2008 230.00p 230.00p 225.00p 225.00p 5000
02/05/2008 230.00p 230.00p 230.00p 230.00p 795
01/05/2008 230.00p 230.00p 230.00p 230.00p 15217
30/04/2008 230.00p 230.00p 230.00p 230.00p 250
29/04/2008 230.00p 230.00p 230.00p 230.00p 3056
28/04/2008 230.00p 230.00p 230.00p 230.00p 0
25/04/2008 230.00p 230.00p 230.00p 230.00p 24083
24/04/2008 230.00p 230.00p 230.00p 230.00p 316
23/04/2008 230.00p 230.00p 230.00p 230.00p 3000
22/04/2008 210.00p 240.00p 210.00p 230.00p 28121
21/04/2008 200.00p 200.00p 200.00p 200.00p 0
18/04/2008 210.00p 210.00p 190.00p 200.00p 5716
17/04/2008 215.00p 215.00p 210.00p 210.00p 317
16/04/2008 215.00p 215.00p 210.00p 215.00p 0
15/04/2008 215.00p 215.00p 210.00p 215.00p 0
14/04/2008 215.00p 215.00p 215.00p 215.00p 0
11/04/2008 215.00p 215.00p 210.00p 215.00p 0
10/04/2008 215.00p 215.00p 215.00p 215.00p 0
09/04/2008 215.00p 215.00p 210.00p 215.00p 0
08/04/2008 215.00p 215.00p 215.00p 215.00p 0
07/04/2008 215.00p 215.00p 215.00p 215.00p 0
04/04/2008 215.00p 215.00p 210.00p 215.00p 0
03/04/2008 215.00p 215.00p 210.00p 215.00p 0
02/04/2008 215.00p 215.00p 215.00p 215.00p 0
01/04/2008 215.00p 215.00p 215.00p 215.00p 1
31/03/2008 210.00p 215.00p 210.00p 215.00p 463
28/03/2008 210.00p 210.00p 210.00p 210.00p 0
27/03/2008 210.00p 210.00p 210.00p 210.00p 100
26/03/2008 210.00p 210.00p 210.00p 210.00p 1250
25/03/2008 205.00p 210.00p 205.00p 210.00p 0
20/03/2008 205.00p 215.00p 205.00p 205.00p 21250
19/03/2008 225.00p 225.00p 225.00p 225.00p 0
18/03/2008 225.00p 230.00p 220.00p 225.00p 0
17/03/2008 225.00p 225.00p 210.00p 225.00p 6500
14/03/2008 220.00p 220.00p 210.00p 220.00p 0
13/03/2008 220.00p 220.00p 220.00p 220.00p 0
12/03/2008 230.00p 230.00p 220.00p 220.00p 1190
11/03/2008 225.00p 230.00p 225.00p 230.00p 1190
10/03/2008 225.00p 225.00p 225.00p 225.00p 100
07/03/2008 225.00p 230.00p 225.00p 225.00p 629
06/03/2008 225.00p 230.00p 225.00p 225.00p 0
05/03/2008 225.00p 230.00p 225.00p 225.00p 0
04/03/2008 225.00p 225.00p 225.00p 225.00p 0
03/03/2008 235.00p 240.00p 225.00p 225.00p 5350
29/02/2008 235.00p 235.00p 235.00p 235.00p 214
28/02/2008 235.00p 235.00p 235.00p 235.00p 0
27/02/2008 235.00p 250.00p 235.00p 235.00p 207
26/02/2008 235.00p 235.00p 235.00p 235.00p 317
25/02/2008 235.00p 240.00p 230.00p 235.00p 0
22/02/2008 235.00p 235.00p 235.00p 235.00p 250
21/02/2008 235.00p 240.00p 230.00p 235.00p 0
20/02/2008 240.00p 240.00p 235.00p 235.00p 4000
19/02/2008 240.00p 240.00p 240.00p 240.00p 0
18/02/2008 240.00p 240.00p 240.00p 240.00p 250
15/02/2008 240.00p 240.00p 240.00p 240.00p 500
14/02/2008 240.00p 240.00p 230.00p 240.00p 3000
13/02/2008 250.00p 250.00p 240.00p 240.00p 44000
12/02/2008 250.00p 250.00p 250.00p 250.00p 369
11/02/2008 235.00p 250.00p 235.00p 250.00p 3861
08/02/2008 220.00p 220.00p 220.00p 220.00p 82750
07/02/2008 225.00p 225.00p 220.00p 220.00p 0
06/02/2008 235.00p 235.00p 220.00p 225.00p 10000
05/02/2008 235.00p 235.00p 235.00p 235.00p 0
04/02/2008 235.00p 235.00p 235.00p 235.00p 1250
01/02/2008 235.00p 235.00p 225.00p 235.00p 0
31/01/2008 235.00p 235.00p 235.00p 235.00p 0
30/01/2008 235.00p 235.00p 235.00p 235.00p 0
29/01/2008 255.00p 255.00p 235.00p 235.00p 6350
28/01/2008 280.00p 300.00p 255.00p 255.00p 2000
25/01/2008 285.00p 300.00p 280.00p 280.00p 2500
24/01/2008 285.00p 285.00p 285.00p 285.00p 0
23/01/2008 290.00p 290.00p 285.00p 285.00p 250
22/01/2008 290.00p 295.00p 280.00p 290.00p 0
21/01/2008 300.00p 310.00p 295.00p 295.00p 1600
18/01/2008 300.00p 310.00p 300.00p 300.00p 0
17/01/2008 300.00p 300.00p 300.00p 300.00p 0
16/01/2008 300.00p 310.00p 300.00p 300.00p 0
15/01/2008 305.00p 305.00p 300.00p 300.00p 500
14/01/2008 305.00p 305.00p 305.00p 305.00p 0
11/01/2008 305.00p 310.00p 305.00p 305.00p 0
10/01/2008 315.00p 315.00p 305.00p 305.00p 250
09/01/2008 320.00p 320.00p 315.00p 315.00p 500
08/01/2008 320.00p 320.00p 320.00p 320.00p 0
07/01/2008 320.00p 320.00p 320.00p 320.00p 254
04/01/2008 320.00p 320.00p 320.00p 320.00p 0
03/01/2008 320.00p 320.00p 320.00p 320.00p 0
02/01/2008 320.00p 320.00p 320.00p 320.00p 0
31/12/2007 320.00p 320.00p 320.00p 320.00p 4000
28/12/2007 320.00p 330.00p 320.00p 320.00p 0
27/12/2007 320.00p 320.00p 320.00p 320.00p 1150
24/12/2007 320.00p 320.00p 320.00p 320.00p 0
21/12/2007 320.00p 320.00p 320.00p 320.00p 0
20/12/2007 320.00p 330.00p 320.00p 320.00p 0
19/12/2007 320.00p 320.00p 320.00p 320.00p 0
18/12/2007 320.00p 330.00p 320.00p 320.00p 0
17/12/2007 325.00p 325.00p 320.00p 320.00p 4500
14/12/2007 325.00p 325.00p 325.00p 325.00p 500
13/12/2007 315.00p 330.00p 315.00p 325.00p 1250
12/12/2007 310.00p 315.00p 310.00p 315.00p 3250
11/12/2007 310.00p 310.00p 305.00p 310.00p 3000
10/12/2007 310.00p 310.00p 310.00p 310.00p 0
07/12/2007 310.00p 310.00p 310.00p 310.00p 246
06/12/2007 310.00p 310.00p 310.00p 310.00p 28000
05/12/2007 305.00p 305.00p 305.00p 305.00p 0
04/12/2007 305.00p 305.00p 305.00p 305.00p 265
03/12/2007 320.00p 320.00p 305.00p 305.00p 997
30/11/2007 320.00p 320.00p 320.00p 320.00p 262
29/11/2007 320.00p 320.00p 320.00p 320.00p 0
28/11/2007 320.00p 320.00p 320.00p 320.00p 125
27/11/2007 335.00p 335.00p 320.00p 320.00p 552
26/11/2007 335.00p 335.00p 335.00p 335.00p 360
23/11/2007 325.00p 335.00p 325.00p 335.00p 0
22/11/2007 335.00p 335.00p 335.00p 335.00p 0
21/11/2007 320.00p 335.00p 320.00p 335.00p 1562
20/11/2007 330.00p 330.00p 315.00p 320.00p 3303
19/11/2007 330.00p 330.00p 330.00p 330.00p 1260
16/11/2007 330.00p 330.00p 330.00p 330.00p 1250
15/11/2007 340.00p 340.00p 330.00p 330.00p 500
14/11/2007 350.00p 355.00p 335.00p 340.00p 6613
13/11/2007 360.00p 380.00p 350.00p 350.00p 13373
12/11/2007 335.00p 335.00p 335.00p 335.00p 0
09/11/2007 335.00p 335.00p 335.00p 335.00p 0
08/11/2007 335.00p 335.00p 335.00p 335.00p 0
07/11/2007 335.00p 335.00p 335.00p 335.00p 0
06/11/2007 335.00p 335.00p 335.00p 335.00p 0
05/11/2007 335.00p 335.00p 335.00p 335.00p 500
02/11/2007 350.00p 350.00p 335.00p 335.00p 6000
01/11/2007 350.00p 350.00p 350.00p 350.00p 0
31/10/2007 350.00p 350.00p 350.00p 350.00p 0
30/10/2007 350.00p 350.00p 350.00p 350.00p 0
29/10/2007 350.00p 350.00p 350.00p 350.00p 0
26/10/2007 350.00p 350.00p 350.00p 350.00p 0
25/10/2007 350.00p 350.00p 350.00p 350.00p 0
24/10/2007 350.00p 350.00p 350.00p 350.00p 0
23/10/2007 350.00p 350.00p 350.00p 350.00p 0
22/10/2007 350.00p 350.00p 350.00p 350.00p 0
19/10/2007 350.00p 350.00p 330.00p 350.00p 0
18/10/2007 350.00p 350.00p 350.00p 350.00p 0
17/10/2007 350.00p 350.00p 350.00p 350.00p 0
16/10/2007 350.00p 350.00p 350.00p 350.00p 0
15/10/2007 360.00p 360.00p 350.00p 350.00p 243
12/10/2007 365.00p 365.00p 350.00p 350.00p 300
11/10/2007 390.00p 380.00p 300.00p 385.00p 44812
10/10/2007 395.00p 395.00p 390.00p 390.00p 0
09/10/2007 410.00p 410.00p 395.00p 395.00p 2088
08/10/2007 400.00p 410.00p 400.00p 410.00p 618
05/10/2007 400.00p 400.00p 400.00p 400.00p 0
04/10/2007 400.00p 400.00p 400.00p 400.00p 200
03/10/2007 400.00p 400.00p 400.00p 400.00p 0
02/10/2007 400.00p 400.00p 380.00p 400.00p 0
01/10/2007 400.00p 400.00p 400.00p 400.00p 0

*Close Price adjusted for both dividends and splits