Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2022 108.50p 109.40p 103.80p 105.25p 143232
23/09/2022 109.50p 110.40p 107.01p 108.50p 91169
22/09/2022 109.00p 111.00p 108.00p 109.50p 62435
21/09/2022 111.00p 111.00p 108.15p 109.00p 210384
20/09/2022 111.00p 111.48p 110.00p 111.00p 46743
19/09/2022 112.00p 113.00p 110.00p 111.00p 170435
16/09/2022 112.00p 113.00p 110.00p 111.00p 80435
15/09/2022 109.50p 112.98p 109.00p 112.00p 409179
14/09/2022 108.00p 109.00p 106.00p 109.00p 244005
13/09/2022 105.50p 109.90p 105.50p 108.00p 305788
12/09/2022 105.50p 106.00p 105.00p 105.50p 118622
09/09/2022 104.00p 108.00p 104.00p 105.50p 456761
08/09/2022 99.50p 104.00p 99.33p 104.00p 272357
07/09/2022 99.50p 101.50p 99.00p 101.50p 103168
06/09/2022 101.00p 101.00p 99.15p 99.50p 118644
05/09/2022 101.00p 102.00p 99.25p 101.00p 208637
02/09/2022 101.50p 102.00p 100.00p 101.00p 158542
01/09/2022 101.00p 102.00p 100.38p 101.50p 88308
31/08/2022 103.00p 103.00p 100.00p 101.00p 86637
30/08/2022 102.00p 104.00p 101.50p 102.00p 156680
29/08/2022 101.50p 103.50p 101.01p 103.00p 267230
26/08/2022 101.50p 103.50p 101.01p 103.00p 267230
25/08/2022 101.50p 102.00p 100.00p 101.50p 84428
24/08/2022 100.50p 101.50p 100.01p 101.50p 70330
23/08/2022 103.50p 103.50p 100.00p 100.50p 75744
22/08/2022 103.50p 103.50p 102.00p 103.50p 107765
19/08/2022 99.50p 104.40p 99.50p 103.50p 302341
18/08/2022 101.50p 101.80p 97.50p 99.50p 533780
17/08/2022 102.50p 102.50p 100.47p 102.00p 94619
16/08/2022 103.00p 104.00p 102.00p 102.50p 155776
15/08/2022 104.00p 105.00p 102.00p 103.00p 315332
12/08/2022 104.00p 105.00p 103.30p 104.00p 792784
11/08/2022 104.00p 105.00p 102.55p 104.00p 707767
10/08/2022 104.00p 105.00p 103.00p 104.00p 157742
09/08/2022 101.50p 104.89p 101.14p 104.00p 221674
08/08/2022 101.50p 101.50p 101.00p 101.50p 153946
05/08/2022 102.50p 103.00p 101.00p 101.50p 52391
04/08/2022 102.50p 102.70p 102.00p 102.50p 175692
03/08/2022 104.50p 104.50p 101.50p 102.50p 191751
02/08/2022 106.50p 106.50p 102.00p 104.50p 138283
01/08/2022 112.00p 112.00p 105.00p 107.00p 197773
29/07/2022 109.50p 112.95p 107.00p 112.00p 182273
28/07/2022 113.00p 113.00p 110.00p 110.00p 129834
27/07/2022 113.50p 115.00p 112.02p 113.00p 47153
26/07/2022 114.50p 115.00p 113.50p 113.50p 70637
25/07/2022 115.50p 118.00p 113.15p 114.50p 122502
22/07/2022 117.00p 117.50p 115.00p 116.50p 41033
21/07/2022 109.50p 119.90p 109.50p 117.00p 263444
20/07/2022 104.50p 110.17p 104.15p 109.50p 441027
19/07/2022 103.50p 105.00p 102.75p 104.50p 149770
18/07/2022 103.00p 104.00p 100.20p 103.00p 280507
15/07/2022 100.50p 104.00p 100.50p 101.00p 162490
14/07/2022 101.00p 108.00p 100.05p 101.00p 352535
13/07/2022 99.00p 102.00p 98.66p 101.00p 383497
12/07/2022 101.00p 101.00p 98.30p 98.50p 542021
11/07/2022 108.00p 108.15p 100.14p 101.00p 419389
08/07/2022 108.00p 108.40p 107.66p 108.00p 10124
07/07/2022 109.00p 109.20p 107.50p 108.00p 66070
06/07/2022 108.50p 109.25p 108.50p 109.00p 17613
05/07/2022 109.00p 110.00p 107.00p 108.50p 81570
04/07/2022 111.00p 111.80p 104.00p 109.00p 159370
01/07/2022 111.00p 112.50p 100.00p 111.00p 214926
30/06/2022 117.50p 117.50p 107.60p 111.00p 354391
29/06/2022 120.00p 120.00p 116.00p 117.50p 128747
28/06/2022 117.50p 121.40p 117.50p 120.00p 255626
27/06/2022 116.00p 118.40p 115.76p 117.00p 102026
24/06/2022 117.50p 117.50p 115.50p 116.00p 107761
23/06/2022 122.00p 122.00p 115.30p 117.50p 318389
22/06/2022 124.00p 124.50p 120.15p 122.00p 108310
21/06/2022 127.00p 127.00p 120.00p 124.00p 223585
20/06/2022 136.00p 136.25p 127.00p 128.00p 145867
17/06/2022 138.00p 139.00p 135.00p 136.00p 141103
16/06/2022 143.50p 145.40p 138.30p 138.50p 769401
15/06/2022 144.50p 145.00p 142.00p 143.50p 311432
14/06/2022 145.00p 146.75p 144.25p 145.00p 59104
13/06/2022 148.00p 149.00p 143.00p 145.00p 402114
10/06/2022 150.00p 150.50p 146.00p 148.00p 97294
09/06/2022 143.50p 150.00p 142.00p 150.00p 117540
08/06/2022 142.00p 144.97p 140.00p 142.00p 126960
07/06/2022 141.50p 145.00p 138.00p 142.50p 128916
06/06/2022 141.50p 144.00p 138.00p 141.50p 30588
03/06/2022 141.50p 143.00p 138.00p 141.50p 72035
02/06/2022 141.50p 143.00p 138.00p 141.50p 72035
01/06/2022 141.50p 143.00p 138.00p 141.50p 72035
31/05/2022 145.00p 145.00p 138.00p 141.50p 93669
30/05/2022 145.00p 150.00p 142.00p 148.00p 457206
27/05/2022 139.00p 146.00p 138.00p 144.00p 299740
26/05/2022 134.00p 140.60p 132.00p 139.00p 287761
25/05/2022 134.00p 136.00p 132.00p 136.00p 226981
24/05/2022 133.00p 136.00p 132.00p 134.00p 184391
23/05/2022 138.00p 139.80p 132.00p 133.00p 683077
20/05/2022 134.00p 139.80p 134.00p 138.00p 209393
19/05/2022 142.00p 142.60p 133.90p 134.00p 628414
18/05/2022 143.00p 143.50p 138.00p 142.00p 391300
17/05/2022 141.00p 146.00p 139.00p 142.00p 505519
16/05/2022 139.00p 142.00p 137.10p 141.00p 189847
13/05/2022 137.50p 138.80p 135.99p 137.50p 159757
12/05/2022 139.00p 139.00p 136.00p 137.00p 172853
11/05/2022 138.00p 139.50p 136.00p 137.50p 255933
10/05/2022 139.00p 140.00p 134.50p 137.00p 186678
09/05/2022 144.00p 144.00p 136.88p 138.20p 483804
06/05/2022 148.00p 150.00p 140.00p 144.00p 292710
05/05/2022 150.00p 152.00p 146.00p 148.00p 118265
04/05/2022 153.00p 156.00p 148.00p 150.00p 133438
03/05/2022 155.00p 156.00p 151.96p 153.00p 123284
29/04/2022 158.00p 163.60p 152.60p 155.00p 207022
28/04/2022 157.00p 159.50p 156.20p 158.00p 161102
27/04/2022 158.00p 158.00p 156.00p 157.00p 179191
26/04/2022 156.50p 162.00p 155.00p 159.00p 423330
25/04/2022 166.00p 166.74p 154.50p 156.00p 515861
22/04/2022 168.00p 170.00p 164.00p 166.00p 242088
21/04/2022 170.00p 172.00p 166.00p 168.00p 447491
20/04/2022 165.00p 169.00p 163.32p 169.00p 179432
19/04/2022 172.00p 173.60p 160.00p 165.00p 680312
14/04/2022 153.00p 179.78p 153.00p 173.00p 4447861
13/04/2022 150.00p 158.00p 148.20p 153.00p 1892017
12/04/2022 139.00p 150.00p 137.10p 148.00p 11561214
11/04/2022 139.00p 140.00p 138.00p 138.00p 976832
08/04/2022 140.00p 146.00p 138.00p 139.00p 703918
07/04/2022 140.00p 142.00p 139.00p 142.00p 668699
06/04/2022 139.00p 142.00p 138.00p 140.00p 712958
05/04/2022 139.00p 140.00p 138.00p 139.00p 197138
04/04/2022 139.00p 140.00p 137.00p 138.00p 244849
01/04/2022 137.00p 140.00p 136.00p 139.00p 276682
31/03/2022 136.00p 138.00p 134.00p 137.00p 385405
30/03/2022 138.00p 138.00p 134.50p 136.00p 427483
29/03/2022 138.00p 138.80p 136.00p 138.00p 1073415
28/03/2022 140.00p 140.00p 135.00p 138.00p 297860
25/03/2022 137.00p 138.00p 136.00p 138.00p 318972
24/03/2022 137.00p 138.00p 136.00p 137.00p 84979
23/03/2022 136.50p 137.78p 135.00p 137.00p 252797
22/03/2022 138.00p 142.00p 136.00p 136.50p 346680
21/03/2022 137.00p 138.00p 136.00p 137.00p 107621
18/03/2022 134.50p 137.98p 134.00p 137.00p 144637
17/03/2022 134.00p 136.00p 132.00p 134.20p 261104
16/03/2022 135.00p 138.00p 130.00p 134.00p 361137
15/03/2022 133.50p 134.00p 130.40p 132.00p 113676
14/03/2022 135.00p 136.00p 133.00p 134.00p 325884
11/03/2022 138.50p 138.70p 133.00p 134.50p 645735
10/03/2022 139.50p 141.00p 137.00p 138.50p 699622
09/03/2022 143.00p 146.00p 136.00p 139.50p 739478
08/03/2022 140.00p 154.00p 140.00p 142.50p 2223360
07/03/2022 128.00p 144.00p 128.00p 140.00p 1524550
04/03/2022 128.00p 130.20p 124.20p 128.00p 328585
03/03/2022 124.00p 131.00p 123.80p 128.00p 1097958
02/03/2022 123.00p 129.00p 122.40p 124.00p 379050
01/03/2022 123.00p 124.00p 122.00p 123.00p 359555
28/02/2022 123.00p 124.00p 120.80p 123.00p 92150
25/02/2022 119.00p 126.80p 119.00p 123.00p 430409
24/02/2022 125.00p 127.40p 118.00p 119.00p 365270
23/02/2022 120.00p 125.00p 118.00p 125.00p 1894524
22/02/2022 120.00p 120.00p 117.00p 119.00p 240477
21/02/2022 123.00p 124.00p 119.00p 119.50p 190754
18/02/2022 122.00p 124.00p 120.00p 122.20p 209101
17/02/2022 118.50p 123.70p 118.50p 122.00p 254527
16/02/2022 116.50p 119.00p 116.50p 118.00p 211653
15/02/2022 117.50p 117.80p 116.00p 116.50p 391543
14/02/2022 119.00p 119.00p 117.00p 117.50p 206924
11/02/2022 119.00p 120.00p 117.84p 118.40p 279742
10/02/2022 121.00p 121.40p 118.50p 119.00p 363496
09/02/2022 120.50p 121.20p 119.80p 121.00p 132438
08/02/2022 120.50p 122.00p 119.00p 119.00p 231518
07/02/2022 121.00p 121.36p 120.00p 120.50p 239708
04/02/2022 122.00p 122.40p 120.00p 120.50p 223243
03/02/2022 124.00p 124.00p 120.50p 122.00p 174274
02/02/2022 121.50p 124.50p 120.30p 124.50p 180347
01/02/2022 120.50p 121.78p 119.00p 121.50p 239088
31/01/2022 120.50p 121.00p 120.00p 120.50p 142906
28/01/2022 121.00p 121.70p 120.10p 120.50p 189503
27/01/2022 122.50p 123.00p 120.00p 121.00p 226456
26/01/2022 124.00p 126.00p 120.80p 122.50p 257706
25/01/2022 121.00p 125.32p 121.00p 123.50p 366872
24/01/2022 126.00p 126.60p 120.00p 121.00p 534531
21/01/2022 128.00p 129.70p 124.98p 125.00p 265660
20/01/2022 126.50p 130.00p 126.50p 129.00p 441581
19/01/2022 126.50p 128.00p 123.62p 126.50p 462290
18/01/2022 128.50p 128.50p 125.01p 126.50p 345177
17/01/2022 128.50p 131.00p 128.00p 129.00p 235443
14/01/2022 131.00p 131.00p 128.00p 128.50p 146852
13/01/2022 129.00p 131.80p 128.02p 130.50p 555972
12/01/2022 126.00p 130.00p 125.50p 128.00p 303574
11/01/2022 123.00p 125.80p 122.45p 125.20p 300332
10/01/2022 124.00p 126.00p 122.00p 123.00p 161430
07/01/2022 126.00p 126.00p 122.53p 125.00p 392353
06/01/2022 128.00p 128.40p 124.00p 126.00p 266827
05/01/2022 128.00p 130.00p 125.30p 128.00p 235708
04/01/2022 130.00p 132.00p 126.00p 128.00p 476010
31/12/2021 128.50p 131.00p 127.20p 129.50p 107394
30/12/2021 130.00p 130.70p 126.32p 128.50p 248505
29/12/2021 127.50p 130.80p 125.00p 129.50p 264638
24/12/2021 124.50p 130.00p 124.20p 127.50p 152695
23/12/2021 123.00p 125.60p 122.00p 124.50p 355314
22/12/2021 124.00p 129.40p 122.00p 122.00p 684214
21/12/2021 119.50p 127.56p 117.30p 125.00p 1205458
20/12/2021 120.00p 120.00p 117.00p 119.50p 372935
17/12/2021 121.00p 122.00p 118.00p 120.00p 371144
16/12/2021 121.50p 124.00p 120.00p 120.00p 460747
15/12/2021 124.00p 125.00p 120.00p 120.50p 434809
14/12/2021 128.50p 128.80p 124.00p 124.50p 389643
13/12/2021 130.50p 132.34p 127.63p 128.50p 296916

*Close Price adjusted for both dividends and splits