Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2021 131.50p 132.00p 128.04p 130.50p 155173
09/12/2021 126.00p 133.00p 124.00p 131.50p 390298
08/12/2021 125.50p 125.80p 120.60p 123.00p 379725
07/12/2021 128.00p 128.00p 122.20p 125.00p 738687
06/12/2021 130.50p 130.60p 127.00p 128.00p 286647
03/12/2021 130.50p 130.80p 130.00p 130.50p 91521
02/12/2021 132.00p 132.00p 129.00p 130.50p 130725
01/12/2021 131.50p 134.00p 128.00p 132.00p 442822
30/11/2021 134.50p 138.00p 130.20p 131.50p 608346
29/11/2021 131.00p 136.00p 130.00p 135.50p 639815
26/11/2021 135.00p 135.00p 128.00p 131.00p 1641921
25/11/2021 139.00p 140.00p 132.60p 134.00p 2831224
24/11/2021 147.00p 150.00p 138.00p 140.00p 3391047
23/11/2021 167.00p 168.00p 162.20p 162.80p 114360
22/11/2021 167.00p 170.00p 165.00p 167.50p 79444
19/11/2021 169.00p 174.00p 165.50p 167.50p 158859
18/11/2021 168.00p 172.00p 165.50p 168.00p 136125
17/11/2021 167.00p 170.00p 164.00p 168.00p 231002
16/11/2021 163.00p 167.00p 160.00p 160.00p 255466
15/11/2021 169.00p 169.00p 161.00p 162.50p 256374
12/11/2021 169.00p 172.00p 166.90p 167.00p 148082
11/11/2021 170.00p 174.00p 166.50p 170.00p 222521
10/11/2021 168.00p 171.40p 167.20p 170.00p 227632
09/11/2021 165.00p 170.00p 165.00p 168.00p 246241
08/11/2021 168.00p 168.08p 164.00p 164.00p 243054
05/11/2021 168.00p 170.00p 166.00p 168.00p 54683
04/11/2021 165.00p 170.00p 162.00p 168.00p 201337
03/11/2021 166.00p 167.80p 163.20p 165.00p 106143
02/11/2021 165.00p 168.00p 162.00p 166.00p 193496
01/11/2021 169.00p 170.30p 160.40p 164.00p 199746
29/10/2021 165.00p 172.00p 163.10p 170.00p 114949
28/10/2021 167.00p 168.00p 162.00p 163.00p 160627
27/10/2021 170.00p 172.00p 166.50p 168.00p 123081
26/10/2021 169.00p 170.48p 168.00p 169.00p 79275
25/10/2021 169.00p 170.50p 166.00p 166.00p 103290
22/10/2021 173.00p 173.60p 164.00p 169.00p 198048
21/10/2021 164.00p 173.50p 161.40p 172.00p 354171
20/10/2021 164.00p 164.00p 160.40p 162.00p 116884
19/10/2021 160.00p 164.80p 160.00p 162.00p 237623
18/10/2021 166.00p 166.00p 159.00p 160.00p 168808
15/10/2021 167.00p 170.00p 163.00p 165.00p 224572
14/10/2021 163.00p 168.00p 162.60p 166.00p 108764
13/10/2021 161.00p 166.00p 160.20p 163.00p 133177
12/10/2021 165.00p 167.00p 160.00p 160.00p 158126
11/10/2021 163.00p 169.98p 163.00p 165.00p 209525
08/10/2021 156.00p 166.00p 155.30p 163.00p 216291
07/10/2021 156.00p 158.00p 154.00p 156.00p 252890
06/10/2021 158.00p 160.00p 152.80p 153.00p 182733
05/10/2021 160.00p 160.00p 156.50p 158.00p 100202
04/10/2021 162.00p 165.00p 156.20p 158.00p 394277
01/10/2021 172.00p 173.00p 160.00p 161.00p 1080002
30/09/2021 180.00p 186.00p 171.10p 171.50p 979355
29/09/2021 176.00p 176.00p 168.02p 170.00p 409595
28/09/2021 177.00p 177.50p 173.10p 174.00p 109689
27/09/2021 181.00p 181.50p 175.50p 177.00p 183558
24/09/2021 178.00p 184.00p 177.50p 181.00p 463079
23/09/2021 173.00p 182.00p 171.25p 178.00p 442545
22/09/2021 173.00p 175.50p 170.00p 173.00p 176617
21/09/2021 172.00p 177.50p 172.00p 173.00p 101529
20/09/2021 181.00p 184.00p 168.20p 173.00p 402582
17/09/2021 172.00p 188.00p 171.40p 180.00p 638624
16/09/2021 170.00p 174.00p 169.50p 172.00p 207710
15/09/2021 176.00p 176.00p 168.50p 170.00p 286571
14/09/2021 174.00p 178.68p 173.60p 176.00p 590251
13/09/2021 163.00p 178.00p 160.00p 174.00p 1066949
10/09/2021 158.00p 166.00p 158.00p 160.00p 438933
09/09/2021 156.00p 160.15p 154.50p 157.00p 164046
08/09/2021 158.00p 158.00p 152.00p 154.00p 89014
07/09/2021 156.00p 158.00p 154.00p 156.00p 292304
06/09/2021 148.00p 156.12p 148.00p 155.00p 285949
03/09/2021 145.00p 149.40p 145.00p 148.00p 121359
02/09/2021 146.00p 148.78p 146.00p 147.00p 80325
01/09/2021 148.00p 150.00p 147.00p 149.00p 103706
31/08/2021 144.00p 150.00p 143.40p 149.00p 154598
27/08/2021 144.00p 146.00p 143.00p 144.00p 92229
26/08/2021 143.00p 146.00p 142.30p 144.00p 199714
25/08/2021 142.00p 146.00p 141.00p 143.00p 253354
24/08/2021 138.00p 144.00p 136.00p 141.00p 188361
23/08/2021 137.00p 139.00p 136.20p 138.00p 61319
20/08/2021 142.00p 143.00p 135.00p 136.00p 312623
19/08/2021 136.00p 142.80p 134.04p 140.00p 236270
18/08/2021 134.00p 137.50p 133.50p 136.00p 84130
17/08/2021 131.00p 134.00p 131.00p 134.00p 255900
16/08/2021 138.00p 138.00p 130.60p 131.00p 200985
13/08/2021 130.00p 140.00p 129.60p 137.20p 588118
12/08/2021 130.00p 132.00p 128.00p 132.00p 53017
11/08/2021 128.00p 130.80p 126.71p 130.00p 158140
10/08/2021 126.00p 129.70p 126.00p 128.00p 53371
09/08/2021 129.00p 130.00p 126.00p 126.00p 108148
06/08/2021 124.00p 129.90p 124.00p 129.00p 214646
05/08/2021 124.00p 126.00p 123.00p 124.00p 96706
04/08/2021 128.00p 128.80p 123.00p 124.00p 211760
03/08/2021 127.00p 130.00p 124.00p 129.00p 148598
02/08/2021 128.00p 130.00p 126.00p 127.00p 183844
30/07/2021 128.00p 136.00p 127.50p 129.00p 353365
29/07/2021 122.00p 129.96p 120.50p 126.00p 161028
28/07/2021 126.00p 126.00p 120.00p 122.00p 150646
27/07/2021 118.00p 127.39p 118.00p 126.00p 230360
26/07/2021 117.00p 120.00p 116.50p 118.00p 231228
23/07/2021 123.00p 125.00p 116.00p 117.00p 442898
22/07/2021 124.00p 125.00p 122.00p 123.00p 242669
21/07/2021 124.00p 126.00p 124.00p 125.00p 50009
20/07/2021 125.00p 126.00p 122.00p 124.00p 176256
19/07/2021 133.00p 134.00p 123.50p 125.00p 234131
16/07/2021 133.00p 135.80p 132.50p 133.00p 187620
15/07/2021 131.00p 134.00p 130.00p 133.00p 216128
14/07/2021 133.00p 134.00p 130.00p 132.00p 52115
13/07/2021 130.00p 134.20p 130.00p 133.00p 203079
12/07/2021 129.00p 132.00p 128.00p 131.00p 166291
09/07/2021 131.00p 132.00p 129.10p 130.00p 95511
08/07/2021 133.00p 133.50p 129.00p 131.00p 171919
07/07/2021 135.00p 136.00p 132.00p 133.00p 74168
06/07/2021 136.00p 136.20p 133.18p 135.00p 201697
05/07/2021 138.00p 138.00p 134.00p 136.00p 133071
02/07/2021 138.00p 138.54p 136.00p 138.00p 88070
01/07/2021 134.00p 138.56p 134.00p 138.00p 469999
30/06/2021 134.00p 137.80p 133.00p 135.00p 536058
29/06/2021 134.00p 138.00p 133.83p 134.00p 233028
28/06/2021 128.00p 135.94p 127.70p 133.00p 391999
25/06/2021 128.00p 130.00p 127.50p 128.00p 149532
24/06/2021 131.00p 131.95p 128.00p 129.00p 165073
23/06/2021 133.00p 134.00p 131.00p 131.00p 126725
22/06/2021 137.00p 137.00p 133.00p 133.00p 109767
21/06/2021 133.00p 138.00p 132.00p 136.00p 257002
18/06/2021 130.00p 134.00p 128.00p 133.00p 308443
17/06/2021 133.00p 134.00p 126.80p 130.00p 513067
16/06/2021 134.00p 135.80p 133.00p 133.00p 142571
15/06/2021 135.00p 136.00p 133.00p 134.00p 463040
14/06/2021 134.00p 136.00p 132.00p 135.00p 219146
11/06/2021 139.00p 139.00p 132.00p 134.00p 363082
10/06/2021 140.00p 140.68p 138.00p 139.00p 144664
09/06/2021 142.00p 142.00p 139.00p 140.00p 94055
08/06/2021 142.00p 142.00p 140.00p 141.00p 45656
07/06/2021 139.00p 142.00p 138.00p 141.00p 189384
04/06/2021 140.00p 140.40p 138.00p 139.00p 51474
03/06/2021 140.00p 141.80p 139.00p 140.00p 373780
02/06/2021 142.00p 142.02p 138.50p 140.00p 138553
01/06/2021 140.00p 143.40p 139.00p 142.00p 254814
28/05/2021 141.00p 142.00p 137.13p 139.00p 241791
27/05/2021 142.00p 142.00p 138.94p 141.00p 124304
26/05/2021 142.00p 142.50p 140.00p 141.00p 126186
25/05/2021 144.00p 144.00p 140.00p 142.00p 179866
24/05/2021 143.00p 144.00p 140.00p 143.00p 157804
21/05/2021 141.00p 142.00p 140.40p 141.00p 126339
20/05/2021 142.00p 143.80p 140.00p 141.00p 65907
19/05/2021 147.00p 147.00p 140.40p 143.00p 266706
18/05/2021 144.00p 148.00p 142.00p 145.00p 339093
17/05/2021 148.00p 148.00p 140.00p 145.00p 369891
14/05/2021 153.00p 153.00p 144.40p 147.00p 441452
13/05/2021 157.00p 157.00p 150.50p 157.00p 143367
12/05/2021 159.00p 160.00p 156.00p 157.00p 112354
11/05/2021 162.00p 162.00p 158.00p 159.00p 305899
10/05/2021 161.00p 162.00p 158.30p 159.00p 176828
07/05/2021 162.00p 162.49p 159.00p 161.00p 274542
06/05/2021 164.00p 164.00p 161.10p 162.00p 161898
05/05/2021 164.00p 164.20p 162.00p 164.00p 136238
04/05/2021 160.00p 166.00p 159.10p 164.00p 230194
30/04/2021 160.00p 163.80p 158.04p 160.00p 140394
29/04/2021 162.00p 162.00p 158.00p 160.00p 101189
28/04/2021 166.00p 166.00p 158.00p 160.00p 222722
27/04/2021 154.00p 166.00p 152.60p 164.00p 353492
26/04/2021 158.00p 158.00p 152.00p 154.00p 227306
23/04/2021 156.00p 157.00p 154.00p 157.00p 24197
22/04/2021 159.00p 160.50p 153.50p 156.00p 125347
21/04/2021 155.00p 160.90p 155.00p 159.00p 174302
20/04/2021 162.00p 162.00p 156.00p 158.00p 237634
19/04/2021 162.00p 164.00p 158.00p 160.00p 188519
16/04/2021 164.00p 164.00p 160.00p 163.00p 80932
15/04/2021 167.00p 167.00p 162.00p 164.00p 235604
14/04/2021 166.00p 168.00p 164.00p 167.00p 515001
13/04/2021 160.00p 167.92p 158.00p 166.00p 199620
12/04/2021 158.00p 160.00p 156.00p 159.00p 326970
09/04/2021 158.00p 160.00p 156.00p 160.00p 149583
08/04/2021 154.00p 160.00p 153.60p 158.00p 215413
07/04/2021 147.00p 156.00p 146.50p 154.00p 267809
06/04/2021 144.00p 149.20p 141.50p 147.00p 346822
01/04/2021 146.00p 146.00p 140.00p 142.00p 402644
31/03/2021 148.00p 148.00p 144.00p 147.20p 296813
30/03/2021 148.00p 149.92p 146.00p 147.00p 254180
29/03/2021 148.00p 150.00p 147.50p 148.00p 154170
26/03/2021 148.00p 149.00p 147.20p 147.60p 110599
25/03/2021 147.00p 148.80p 146.00p 147.60p 225681
24/03/2021 148.00p 148.64p 146.00p 147.00p 111581
23/03/2021 148.00p 149.50p 146.00p 147.00p 105244
22/03/2021 147.00p 149.37p 144.00p 148.00p 203647
19/03/2021 144.00p 148.80p 142.00p 146.00p 554393
18/03/2021 144.00p 144.00p 140.00p 142.40p 141476
17/03/2021 147.00p 148.90p 142.66p 144.00p 284208
16/03/2021 141.20p 150.00p 139.40p 147.60p 553114
15/03/2021 141.00p 141.00p 138.16p 140.00p 495416
12/03/2021 142.00p 142.00p 138.00p 140.00p 211368
11/03/2021 146.00p 146.00p 136.30p 142.00p 302029
10/03/2021 149.00p 149.00p 142.18p 144.00p 167978
09/03/2021 151.00p 151.00p 144.54p 147.00p 227099
08/03/2021 149.00p 152.00p 147.00p 151.00p 120029
05/03/2021 148.00p 152.00p 144.50p 152.00p 331709
04/03/2021 154.00p 154.00p 141.50p 148.00p 1021908
03/03/2021 152.00p 153.00p 149.52p 151.00p 478780
02/03/2021 157.00p 157.00p 150.00p 152.00p 266022
01/03/2021 151.00p 160.00p 148.00p 157.00p 509103

*Close Price adjusted for both dividends and splits