Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/07/2019 47.00p 47.00p 44.00p 44.50p 103273
30/07/2019 47.00p 47.70p 46.10p 47.00p 76079
29/07/2019 48.10p 48.64p 46.00p 47.00p 112962
26/07/2019 46.50p 49.00p 45.56p 48.10p 113756
25/07/2019 46.00p 46.90p 45.55p 46.00p 69574
24/07/2019 44.00p 47.00p 42.33p 46.00p 297932
23/07/2019 46.00p 46.38p 43.06p 44.00p 238213
22/07/2019 49.50p 50.40p 45.20p 46.00p 304462
19/07/2019 53.00p 53.80p 48.60p 49.50p 409264
18/07/2019 49.20p 52.00p 48.20p 51.60p 565836
17/07/2019 51.00p 51.00p 46.30p 49.20p 435000
16/07/2019 50.80p 53.34p 50.40p 51.00p 528492
15/07/2019 48.50p 52.90p 48.50p 50.80p 649152
12/07/2019 45.50p 49.15p 45.50p 48.50p 412641
11/07/2019 43.50p 45.95p 42.00p 45.50p 254291
10/07/2019 39.00p 44.00p 38.70p 43.50p 586217
09/07/2019 39.50p 39.50p 38.40p 39.00p 69398
08/07/2019 39.50p 40.00p 38.00p 39.50p 260429
05/07/2019 38.50p 39.70p 38.00p 38.80p 50941
04/07/2019 40.40p 41.60p 38.00p 38.50p 217563
03/07/2019 39.20p 42.90p 39.20p 40.40p 773027
02/07/2019 36.50p 39.30p 36.25p 39.20p 421724
01/07/2019 36.00p 36.90p 35.36p 36.50p 91042
28/06/2019 36.50p 37.00p 35.52p 37.00p 117753
27/06/2019 36.10p 36.70p 35.00p 36.50p 290704
26/06/2019 35.20p 36.10p 34.45p 36.10p 365583
25/06/2019 35.30p 35.80p 34.02p 35.80p 453247
24/06/2019 35.70p 35.74p 35.00p 35.30p 167614
21/06/2019 35.10p 35.94p 35.10p 35.70p 116668
20/06/2019 35.30p 36.00p 34.53p 34.80p 172982
19/06/2019 35.00p 35.78p 34.70p 35.30p 108046
18/06/2019 36.50p 36.50p 34.50p 35.00p 199499
17/06/2019 38.50p 38.50p 36.00p 36.50p 158646
14/06/2019 38.60p 38.70p 38.00p 38.50p 66760
13/06/2019 38.40p 39.08p 38.20p 38.60p 175993
12/06/2019 37.00p 38.80p 36.60p 38.40p 167683
11/06/2019 35.50p 37.60p 35.30p 37.60p 297263
10/06/2019 35.50p 35.97p 35.16p 35.50p 165769
07/06/2019 35.90p 36.20p 35.50p 35.50p 88596
06/06/2019 36.50p 36.70p 35.60p 35.90p 102402
05/06/2019 36.50p 37.00p 36.01p 36.50p 275347
04/06/2019 37.00p 39.90p 35.68p 36.50p 773877
03/06/2019 34.80p 34.92p 34.01p 34.50p 203366
31/05/2019 34.30p 34.92p 33.44p 34.80p 502368
30/05/2019 35.50p 35.50p 33.23p 34.60p 881702
29/05/2019 36.30p 36.38p 35.00p 35.50p 124456
28/05/2019 37.50p 37.98p 35.72p 36.30p 411991
24/05/2019 36.00p 37.61p 36.00p 37.00p 206613
23/05/2019 36.00p 36.28p 34.48p 36.00p 266674
22/05/2019 37.20p 37.20p 34.65p 36.00p 390711
21/05/2019 37.00p 37.20p 36.56p 37.20p 51145
20/05/2019 36.40p 37.20p 36.12p 37.00p 124714
17/05/2019 37.40p 37.60p 36.00p 36.40p 349669
16/05/2019 38.60p 39.00p 36.20p 37.40p 629492
15/05/2019 37.00p 39.60p 36.85p 39.20p 302424
14/05/2019 37.50p 38.00p 36.60p 37.00p 207552
13/05/2019 38.50p 38.70p 37.22p 37.50p 193344
10/05/2019 38.40p 39.15p 36.60p 37.70p 495179
09/05/2019 41.20p 42.00p 38.45p 38.70p 479137
08/05/2019 41.60p 41.67p 40.00p 40.80p 208058
07/05/2019 40.60p 41.96p 40.02p 41.60p 222465
03/05/2019 41.40p 42.00p 40.60p 40.60p 236488
02/05/2019 41.80p 42.55p 40.80p 41.40p 120388
01/05/2019 42.40p 42.40p 40.20p 41.80p 274656
30/04/2019 42.60p 42.96p 42.00p 42.40p 217780
29/04/2019 43.00p 43.88p 42.12p 42.60p 188090
26/04/2019 41.80p 43.86p 41.50p 43.00p 186558
25/04/2019 42.40p 42.70p 42.00p 42.00p 104533
24/04/2019 42.80p 42.80p 42.00p 42.40p 157793
23/04/2019 43.00p 43.44p 42.45p 42.80p 218225
18/04/2019 44.60p 44.60p 43.00p 43.00p 129783
17/04/2019 45.00p 45.24p 44.00p 44.60p 176248
16/04/2019 45.00p 46.00p 44.22p 45.00p 136964
15/04/2019 44.60p 45.50p 44.00p 45.00p 331730
12/04/2019 46.40p 47.20p 44.00p 44.60p 185620
11/04/2019 46.80p 47.40p 44.40p 46.40p 590454
10/04/2019 44.10p 48.40p 44.10p 47.60p 659363
09/04/2019 44.10p 44.40p 42.60p 44.10p 713622
08/04/2019 43.70p 44.80p 43.01p 44.10p 708951
05/04/2019 42.60p 44.58p 41.62p 43.70p 488871
04/04/2019 43.30p 43.30p 42.02p 42.80p 296480
03/04/2019 43.00p 43.63p 42.40p 43.30p 194900
02/04/2019 42.50p 43.98p 42.50p 43.00p 233282
01/04/2019 43.40p 44.10p 42.18p 42.50p 374522
29/03/2019 45.00p 45.00p 42.01p 43.40p 162919
28/03/2019 44.60p 44.95p 44.00p 44.40p 163035
27/03/2019 46.40p 46.40p 44.52p 44.60p 170476
26/03/2019 44.80p 48.00p 44.20p 46.40p 202177
25/03/2019 44.60p 45.80p 42.70p 44.80p 167028
22/03/2019 44.80p 45.58p 42.90p 44.40p 116931
21/03/2019 47.00p 47.00p 44.03p 44.80p 240990
20/03/2019 46.60p 49.40p 46.00p 47.00p 274736
19/03/2019 46.40p 47.04p 44.90p 45.60p 210583
18/03/2019 41.60p 47.99p 41.60p 46.40p 425281
15/03/2019 41.20p 44.00p 40.80p 41.60p 469214
14/03/2019 43.20p 44.00p 40.00p 41.20p 473399
13/03/2019 41.80p 42.50p 40.40p 40.60p 297114
12/03/2019 42.40p 43.10p 40.50p 41.80p 467375
11/03/2019 44.40p 44.69p 42.00p 42.40p 224150
08/03/2019 43.80p 46.00p 42.60p 44.40p 306936
07/03/2019 43.20p 45.60p 40.00p 43.80p 413746
06/03/2019 44.60p 45.60p 42.80p 43.20p 398299
05/03/2019 46.00p 50.00p 42.30p 45.40p 1551874
04/03/2019 41.40p 44.80p 41.00p 44.60p 1731844
01/03/2019 46.60p 46.60p 38.71p 41.40p 2626462
28/02/2019 51.80p 51.80p 46.12p 46.60p 195827
27/02/2019 51.80p 52.65p 50.40p 51.80p 67338
26/02/2019 53.00p 53.55p 49.83p 51.80p 70568
25/02/2019 52.60p 54.60p 52.36p 53.00p 164367
22/02/2019 48.00p 54.80p 47.40p 52.60p 395427
21/02/2019 47.00p 49.00p 46.00p 48.00p 89348
20/02/2019 43.00p 44.60p 43.00p 44.60p 34687
19/02/2019 45.00p 45.00p 41.86p 43.00p 123299
18/02/2019 45.00p 45.50p 44.00p 45.00p 42064
15/02/2019 45.00p 45.40p 44.02p 45.00p 8496
14/02/2019 45.00p 45.20p 44.00p 45.00p 14782
13/02/2019 45.00p 45.00p 44.02p 45.00p 12635
12/02/2019 46.00p 46.15p 44.04p 45.00p 42458
11/02/2019 47.00p 47.20p 45.60p 46.00p 14413
08/02/2019 47.00p 47.25p 46.05p 47.00p 15302
07/02/2019 47.00p 47.60p 46.00p 47.00p 21962
06/02/2019 49.00p 49.50p 46.50p 47.00p 76825
05/02/2019 45.00p 50.00p 44.02p 48.40p 217366
04/02/2019 46.60p 46.60p 44.00p 45.00p 97660
01/02/2019 47.20p 48.00p 45.60p 46.60p 30402
31/01/2019 47.60p 48.30p 46.00p 47.20p 61292
30/01/2019 48.20p 48.40p 46.44p 47.60p 48948
29/01/2019 48.20p 49.00p 46.00p 48.20p 53248
28/01/2019 48.20p 48.56p 46.60p 48.20p 94798
25/01/2019 48.20p 49.00p 47.20p 48.20p 45420
24/01/2019 47.00p 49.50p 47.00p 48.20p 82778
23/01/2019 46.00p 49.60p 44.86p 47.00p 146709
22/01/2019 45.60p 46.40p 44.64p 45.20p 24830
21/01/2019 45.40p 46.60p 45.12p 45.60p 60988
18/01/2019 46.00p 46.50p 45.00p 45.40p 36437
17/01/2019 45.80p 46.57p 45.20p 46.00p 26443
16/01/2019 46.40p 46.77p 44.40p 45.80p 92670
15/01/2019 45.40p 46.80p 44.84p 46.40p 137888
14/01/2019 46.00p 53.98p 42.00p 45.40p 343966
11/01/2019 44.40p 44.40p 41.20p 42.80p 122709
10/01/2019 46.40p 46.40p 43.60p 44.40p 59124
09/01/2019 43.40p 47.18p 43.40p 46.40p 173817
08/01/2019 41.00p 44.00p 41.00p 43.40p 133967
07/01/2019 37.20p 43.18p 37.20p 41.00p 278301
04/01/2019 37.00p 38.00p 36.90p 37.20p 63961
03/01/2019 38.30p 38.30p 36.50p 37.00p 42234
02/01/2019 38.30p 38.30p 37.67p 38.30p 7927
31/12/2018 38.00p 38.04p 37.62p 37.80p 51324
28/12/2018 38.30p 38.40p 37.67p 38.10p 26561
27/12/2018 38.10p 38.80p 37.64p 38.30p 43628
24/12/2018 36.80p 37.99p 36.05p 37.80p 36251
21/12/2018 36.10p 37.60p 36.01p 36.80p 82407
20/12/2018 36.60p 36.62p 36.00p 36.10p 35451
19/12/2018 36.60p 36.60p 36.00p 36.60p 98599
18/12/2018 38.50p 38.56p 36.12p 36.40p 72719
17/12/2018 39.00p 39.60p 38.30p 38.50p 131497
14/12/2018 41.00p 41.00p 38.00p 39.00p 65826
13/12/2018 41.00p 41.00p 39.80p 41.00p 21138
12/12/2018 47.00p 47.00p 40.00p 41.00p 238159
11/12/2018 38.30p 43.50p 38.04p 42.60p 97970
10/12/2018 37.40p 40.00p 36.80p 38.30p 23066
07/12/2018 38.80p 39.17p 36.20p 37.40p 35198
06/12/2018 41.00p 41.50p 38.30p 39.60p 45382
05/12/2018 40.80p 42.00p 40.02p 41.00p 61004
04/12/2018 41.00p 41.80p 40.20p 40.80p 64375
03/12/2018 41.00p 42.00p 40.02p 41.00p 81653
30/11/2018 40.40p 41.04p 38.30p 39.00p 97114
29/11/2018 40.60p 40.60p 38.83p 40.40p 29744
28/11/2018 40.40p 42.00p 38.70p 40.60p 191060
27/11/2018 35.80p 41.40p 35.80p 38.50p 568835
26/11/2018 38.80p 39.10p 34.42p 35.80p 457997
23/11/2018 41.00p 41.00p 37.50p 38.80p 265986
22/11/2018 41.00p 41.99p 40.80p 41.00p 60473
21/11/2018 43.00p 43.00p 40.00p 41.00p 169072
20/11/2018 44.00p 44.20p 42.20p 43.00p 120783
19/11/2018 45.00p 45.20p 43.31p 44.00p 89640
16/11/2018 43.20p 45.60p 43.10p 45.00p 292740
15/11/2018 41.20p 42.35p 40.83p 42.20p 268500
14/11/2018 45.60p 45.60p 40.80p 41.00p 319100
13/11/2018 45.00p 45.86p 44.90p 45.60p 84041
12/11/2018 45.00p 47.60p 44.50p 45.00p 134054
09/11/2018 46.40p 46.88p 44.59p 45.60p 128330
08/11/2018 48.60p 48.60p 46.00p 46.40p 88056
07/11/2018 48.80p 49.00p 48.00p 48.60p 49354
06/11/2018 51.00p 51.60p 48.02p 48.80p 153791
05/11/2018 52.40p 52.40p 50.00p 51.00p 64595
02/11/2018 48.00p 57.50p 46.20p 53.00p 282854
01/11/2018 50.00p 50.00p 46.00p 48.00p 243750
31/10/2018 50.00p 52.00p 48.00p 52.00p 482330
30/10/2018 62.00p 62.00p 44.00p 46.60p 1946605
29/10/2018 75.00p 77.96p 64.14p 66.40p 491810
26/10/2018 73.60p 74.30p 72.66p 73.60p 128387
25/10/2018 71.00p 77.56p 70.40p 73.60p 240478
24/10/2018 72.00p 72.00p 68.50p 71.00p 68752
23/10/2018 73.00p 73.00p 70.00p 72.00p 55973
22/10/2018 75.20p 75.35p 72.66p 73.00p 83211
19/10/2018 77.00p 77.49p 74.42p 75.20p 100249
18/10/2018 77.00p 77.56p 76.20p 77.00p 58637
17/10/2018 77.60p 78.88p 76.28p 77.20p 59456
16/10/2018 77.00p 79.40p 76.50p 78.40p 78392

*Close Price adjusted for both dividends and splits