Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2021 153.00p 154.00p 150.00p 150.00p 498491
25/02/2021 163.00p 166.00p 152.00p 154.00p 389316
24/02/2021 158.00p 160.00p 154.60p 158.00p 567340
23/02/2021 166.00p 166.00p 156.00p 160.00p 555004
22/02/2021 165.00p 168.00p 162.00p 163.20p 483332
19/02/2021 163.00p 177.50p 159.00p 166.00p 1868741
18/02/2021 185.00p 188.00p 182.00p 185.00p 93917
17/02/2021 189.00p 190.00p 183.00p 185.00p 188342
16/02/2021 197.00p 202.00p 182.00p 194.80p 328723
15/02/2021 183.00p 203.88p 183.00p 198.00p 378173
12/02/2021 182.00p 185.34p 178.60p 183.00p 146215
11/02/2021 178.00p 184.00p 177.00p 182.00p 157709
10/02/2021 179.00p 181.50p 176.00p 178.00p 128559
09/02/2021 181.00p 181.92p 178.00p 179.00p 138992
08/02/2021 184.00p 186.00p 178.20p 180.00p 88506
05/02/2021 178.00p 193.80p 178.00p 183.00p 255015
04/02/2021 167.00p 182.00p 167.00p 178.00p 233760
03/02/2021 167.00p 171.20p 164.00p 167.20p 235308
02/02/2021 164.00p 168.23p 162.08p 167.00p 198584
01/02/2021 158.00p 165.10p 154.50p 164.00p 235660
29/01/2021 160.00p 160.68p 154.00p 156.80p 231213
28/01/2021 167.00p 167.00p 153.00p 160.00p 544101
27/01/2021 171.00p 172.00p 164.00p 168.00p 163043
26/01/2021 172.00p 172.56p 168.00p 169.00p 143582
25/01/2021 177.00p 180.00p 170.00p 171.00p 194550
22/01/2021 179.00p 181.87p 170.00p 175.00p 151625
21/01/2021 178.00p 196.00p 176.00p 178.00p 275923
20/01/2021 176.00p 184.00p 175.10p 178.00p 211260
19/01/2021 169.00p 182.00p 164.00p 177.00p 325212
18/01/2021 173.00p 174.00p 162.33p 168.00p 294330
15/01/2021 179.00p 180.80p 170.19p 171.00p 644868
14/01/2021 196.00p 196.40p 179.60p 181.00p 551318
13/01/2021 193.00p 200.00p 192.00p 196.00p 352910
12/01/2021 180.00p 202.00p 178.00p 195.20p 795371
11/01/2021 179.00p 188.00p 174.00p 180.00p 334242
08/01/2021 170.00p 186.00p 170.00p 177.00p 630922
07/01/2021 164.00p 175.92p 162.04p 171.00p 440284
06/01/2021 160.00p 168.00p 159.00p 163.00p 311856
05/01/2021 159.00p 168.00p 150.96p 158.00p 415198
04/01/2021 146.00p 166.64p 145.28p 160.00p 529834
31/12/2020 142.00p 148.44p 140.20p 147.00p 221763
30/12/2020 138.00p 144.00p 136.08p 142.00p 216707
29/12/2020 137.00p 140.00p 134.12p 138.00p 271768
24/12/2020 129.00p 138.00p 128.04p 129.20p 211801
23/12/2020 129.00p 130.00p 128.00p 129.00p 246066
22/12/2020 135.00p 135.35p 128.00p 129.00p 210872
21/12/2020 137.00p 137.00p 132.00p 135.00p 197123
18/12/2020 131.00p 139.85p 128.00p 137.00p 125871
17/12/2020 132.00p 134.00p 128.00p 131.00p 82527
16/12/2020 133.00p 136.90p 130.00p 133.00p 92269
15/12/2020 126.00p 134.00p 124.40p 134.00p 181085
14/12/2020 129.00p 129.40p 122.00p 126.00p 378115
11/12/2020 133.00p 133.00p 126.00p 129.00p 314308
10/12/2020 137.00p 137.52p 130.00p 131.00p 242593
09/12/2020 137.00p 139.28p 134.00p 136.00p 290118
08/12/2020 138.00p 140.00p 132.00p 136.00p 183686
07/12/2020 134.00p 144.00p 133.00p 138.00p 401061
04/12/2020 145.00p 150.00p 122.40p 136.00p 748301
03/12/2020 142.00p 142.20p 136.00p 139.00p 117342
02/12/2020 134.00p 146.00p 132.48p 142.00p 199508
01/12/2020 134.00p 137.04p 131.00p 134.00p 90416
30/11/2020 133.00p 138.00p 130.00p 138.00p 162871
27/11/2020 136.00p 141.00p 134.00p 135.00p 162596
26/11/2020 139.00p 144.00p 134.00p 136.00p 179675
25/11/2020 142.00p 142.00p 134.60p 138.00p 114714
24/11/2020 142.00p 142.00p 138.00p 139.00p 133213
23/11/2020 139.00p 145.96p 138.04p 140.00p 122036
20/11/2020 144.00p 147.04p 138.00p 139.00p 143242
19/11/2020 134.00p 148.00p 132.00p 144.00p 263476
18/11/2020 124.00p 136.00p 122.00p 134.00p 203925
17/11/2020 123.00p 126.00p 121.10p 124.00p 150306
16/11/2020 122.00p 126.00p 116.00p 118.00p 385973
13/11/2020 121.00p 124.00p 118.50p 122.00p 84552
12/11/2020 122.00p 125.70p 119.36p 124.00p 215085
11/11/2020 121.00p 123.94p 118.00p 120.00p 164566
10/11/2020 125.00p 130.00p 118.00p 123.00p 269425
09/11/2020 118.00p 132.00p 117.00p 122.00p 345350
06/11/2020 117.00p 120.00p 114.50p 118.00p 112909
05/11/2020 117.00p 120.00p 114.50p 118.00p 147303
04/11/2020 120.00p 120.00p 114.00p 117.00p 123255
03/11/2020 119.00p 121.60p 113.00p 120.00p 236487
02/11/2020 114.00p 126.00p 106.48p 120.00p 623963
30/10/2020 114.00p 117.00p 109.04p 115.00p 550544
29/10/2020 125.00p 134.00p 104.00p 114.00p 2246362
28/10/2020 136.00p 137.76p 124.00p 125.00p 669660
27/10/2020 142.00p 142.00p 134.60p 137.00p 219093
26/10/2020 142.00p 144.00p 138.30p 142.00p 242147
23/10/2020 141.00p 143.96p 138.91p 142.00p 191882
22/10/2020 143.00p 143.60p 136.00p 141.00p 249579
21/10/2020 146.00p 148.44p 141.60p 143.00p 190837
20/10/2020 144.00p 147.40p 136.00p 144.00p 269353
19/10/2020 146.00p 149.00p 142.00p 146.00p 261306
16/10/2020 149.00p 149.90p 140.00p 140.00p 228070
15/10/2020 146.00p 151.50p 144.00p 150.00p 386794
14/10/2020 147.00p 148.00p 141.00p 146.00p 120522
13/10/2020 149.00p 150.00p 146.00p 148.00p 661183
12/10/2020 145.00p 163.00p 144.40p 150.00p 481045
09/10/2020 141.00p 150.00p 136.06p 145.00p 199555
08/10/2020 147.00p 147.00p 136.00p 139.00p 260837
07/10/2020 148.00p 152.00p 146.00p 147.00p 417906
06/10/2020 140.00p 164.00p 140.00p 152.00p 714588
05/10/2020 125.00p 142.40p 125.00p 140.00p 360190
02/10/2020 126.00p 129.60p 122.00p 125.00p 253127
01/10/2020 124.00p 129.80p 122.20p 128.00p 233654
30/09/2020 128.00p 128.00p 122.00p 124.00p 260922
29/09/2020 129.00p 132.00p 126.67p 128.00p 176899
28/09/2020 126.00p 130.00p 124.20p 129.00p 117685
25/09/2020 128.00p 140.00p 122.00p 122.80p 292433
24/09/2020 138.00p 138.00p 126.00p 128.00p 398455
23/09/2020 135.00p 145.28p 134.26p 142.00p 198538
22/09/2020 130.00p 136.00p 120.00p 133.00p 529116
21/09/2020 148.00p 148.76p 128.00p 130.00p 637330
18/09/2020 150.00p 153.00p 148.00p 149.00p 319480
17/09/2020 156.00p 156.00p 148.00p 149.00p 268160
16/09/2020 153.00p 156.00p 152.50p 153.00p 141535
15/09/2020 148.00p 158.80p 148.00p 153.00p 371492
14/09/2020 146.00p 154.60p 142.40p 150.00p 345220
11/09/2020 141.00p 144.00p 140.00p 143.00p 226491
10/09/2020 142.00p 144.00p 137.35p 142.00p 183713
09/09/2020 146.00p 146.00p 135.00p 142.00p 238202
08/09/2020 145.00p 158.96p 144.05p 145.00p 474847
07/09/2020 141.00p 150.00p 136.00p 145.00p 469690
04/09/2020 146.00p 146.00p 128.64p 140.00p 868093
03/09/2020 162.00p 164.00p 142.00p 145.00p 1177828
02/09/2020 175.00p 178.00p 152.40p 162.00p 845226
01/09/2020 155.00p 179.12p 155.00p 175.20p 1259835
28/08/2020 150.00p 156.00p 138.50p 153.00p 1070746
27/08/2020 126.00p 160.00p 124.40p 144.00p 2076741
26/08/2020 108.00p 130.00p 108.00p 126.00p 1261035
25/08/2020 104.00p 114.00p 104.00p 114.00p 597640
24/08/2020 100.00p 116.40p 100.00p 104.00p 1044661
21/08/2020 96.00p 102.00p 92.70p 101.00p 434395
20/08/2020 97.00p 103.00p 94.00p 94.00p 665393
19/08/2020 93.00p 100.00p 90.80p 96.00p 539451
18/08/2020 92.00p 100.00p 90.00p 93.00p 711109
17/08/2020 88.00p 98.00p 86.22p 90.00p 1328137
14/08/2020 83.00p 85.80p 81.68p 84.00p 773092
13/08/2020 85.00p 88.00p 81.00p 83.00p 955295
12/08/2020 85.00p 108.00p 81.00p 85.00p 3539827
11/08/2020 68.00p 69.00p 66.40p 68.00p 160051
10/08/2020 69.00p 69.00p 66.20p 68.00p 168111
07/08/2020 69.00p 69.40p 68.06p 69.00p 249822
06/08/2020 71.00p 71.00p 68.06p 69.00p 225597
05/08/2020 69.00p 72.00p 68.10p 71.00p 451101
04/08/2020 70.00p 70.00p 68.04p 69.00p 166996
03/08/2020 70.00p 71.40p 68.70p 70.00p 162540
31/07/2020 69.00p 70.00p 68.04p 70.00p 130028
30/07/2020 72.00p 73.60p 68.04p 69.00p 269145
29/07/2020 75.00p 76.00p 72.00p 73.00p 262488
28/07/2020 73.00p 81.00p 72.00p 75.00p 321466
27/07/2020 77.00p 78.00p 72.20p 74.00p 461960
24/07/2020 78.00p 80.39p 70.66p 77.00p 579774
23/07/2020 72.00p 83.96p 72.00p 79.00p 788971
22/07/2020 77.00p 78.50p 71.57p 72.00p 154751
21/07/2020 79.00p 80.00p 71.20p 78.00p 601312
20/07/2020 70.00p 80.00p 69.40p 80.00p 1534086
17/07/2020 68.00p 71.00p 68.00p 70.00p 233831
16/07/2020 69.00p 72.00p 66.00p 69.00p 229389
15/07/2020 69.00p 71.00p 66.00p 69.00p 96840
14/07/2020 69.00p 72.00p 66.12p 69.00p 112710
13/07/2020 68.00p 70.00p 67.20p 69.00p 210472
10/07/2020 68.00p 71.20p 64.50p 68.00p 193450
09/07/2020 71.00p 73.60p 65.00p 68.00p 332358
08/07/2020 71.00p 71.37p 70.00p 71.00p 144592
07/07/2020 71.00p 72.40p 69.20p 71.00p 164407
06/07/2020 66.00p 74.00p 66.00p 71.00p 274383
03/07/2020 67.50p 68.00p 64.50p 65.00p 92143
02/07/2020 69.00p 70.00p 66.08p 67.50p 156431
01/07/2020 65.00p 70.00p 64.30p 69.00p 136299
30/06/2020 66.00p 66.80p 64.00p 65.00p 54800
29/06/2020 66.00p 67.80p 64.20p 66.00p 53466
26/06/2020 66.00p 67.60p 65.20p 66.00p 29171
25/06/2020 67.00p 67.60p 64.50p 66.00p 74473
24/06/2020 69.00p 69.86p 66.50p 67.00p 122323
23/06/2020 69.00p 70.00p 68.00p 69.40p 133498
22/06/2020 68.00p 70.00p 67.00p 69.00p 91949
19/06/2020 65.00p 70.00p 62.00p 68.00p 184582
18/06/2020 65.00p 67.80p 64.23p 65.00p 148403
17/06/2020 68.00p 68.00p 63.30p 65.00p 46778
16/06/2020 64.00p 69.80p 62.25p 68.00p 109562
15/06/2020 66.50p 69.00p 62.20p 64.00p 101199
12/06/2020 69.50p 69.50p 66.00p 66.50p 108822
11/06/2020 71.00p 72.00p 68.00p 70.50p 144724
10/06/2020 73.00p 73.60p 68.00p 70.00p 144914
09/06/2020 74.00p 75.00p 68.00p 73.00p 113821
08/06/2020 70.00p 77.40p 68.60p 77.40p 231801
05/06/2020 72.00p 73.20p 68.00p 70.00p 244288
04/06/2020 74.00p 76.00p 71.98p 72.00p 220716
03/06/2020 72.50p 80.00p 72.00p 74.00p 466255
02/06/2020 66.00p 73.00p 65.80p 72.50p 416123
01/06/2020 65.50p 66.40p 60.37p 66.00p 650149
29/05/2020 77.00p 80.00p 64.00p 65.50p 1378472
28/05/2020 74.00p 78.00p 70.00p 75.00p 252520
27/05/2020 78.00p 78.00p 72.00p 74.00p 220779
26/05/2020 76.00p 82.00p 74.22p 78.00p 226565
22/05/2020 71.00p 78.00p 67.00p 76.00p 450203
21/05/2020 73.00p 73.00p 68.00p 70.00p 190081
20/05/2020 70.00p 77.40p 69.80p 73.00p 342813
19/05/2020 67.50p 73.60p 66.69p 70.00p 251815
18/05/2020 59.00p 69.60p 58.00p 67.50p 893093

*Close Price adjusted for both dividends and splits