Horizonte Minerals (HZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/10/2018 74.20p 78.00p 74.20p 77.60p 96978
12/10/2018 73.20p 75.98p 73.20p 74.20p 56040
11/10/2018 74.40p 75.68p 66.20p 73.20p 260959
10/10/2018 79.00p 79.50p 74.04p 75.40p 135470
09/10/2018 81.00p 81.00p 76.00p 78.40p 74411
08/10/2018 78.00p 82.00p 77.97p 81.00p 121299
05/10/2018 77.60p 79.00p 76.03p 78.00p 82135
04/10/2018 79.40p 80.80p 76.02p 77.60p 116809
03/10/2018 77.40p 81.60p 77.40p 79.40p 159763
02/10/2018 76.20p 79.80p 76.20p 77.40p 239852
01/10/2018 70.80p 77.99p 70.02p 76.20p 339284
28/09/2018 72.00p 72.00p 70.00p 70.80p 106372
27/09/2018 71.40p 72.80p 70.71p 72.00p 71655
26/09/2018 71.80p 72.72p 71.00p 71.40p 89044
25/09/2018 73.40p 73.40p 71.80p 71.80p 69152
24/09/2018 73.60p 74.08p 72.10p 73.40p 93246
21/09/2018 69.40p 74.78p 69.20p 73.60p 160919
20/09/2018 71.00p 71.00p 68.86p 69.40p 178391
19/09/2018 71.00p 71.00p 70.00p 71.00p 33345
18/09/2018 73.00p 73.00p 70.00p 71.00p 154767
17/09/2018 74.60p 74.88p 72.00p 73.00p 102436
14/09/2018 74.40p 75.40p 73.00p 74.60p 115869
13/09/2018 74.00p 74.80p 72.40p 74.40p 43791
12/09/2018 75.00p 75.60p 72.30p 74.00p 70121
11/09/2018 75.00p 78.00p 74.00p 75.00p 110478
10/09/2018 72.00p 76.00p 72.00p 75.00p 94484
07/09/2018 72.40p 74.00p 70.80p 72.00p 82348
06/09/2018 76.00p 76.00p 71.40p 71.40p 136454
05/09/2018 73.00p 77.00p 72.80p 76.00p 102482
04/09/2018 75.00p 75.14p 72.20p 73.00p 87959
03/09/2018 76.40p 77.40p 74.00p 75.00p 47943
31/08/2018 77.40p 78.00p 76.00p 76.40p 28639
30/08/2018 78.00p 78.80p 76.40p 77.40p 34084
29/08/2018 78.00p 81.60p 76.00p 78.00p 95822
28/08/2018 72.00p 79.60p 72.00p 78.00p 84612
24/08/2018 73.00p 74.00p 71.20p 72.00p 79934
23/08/2018 74.00p 74.80p 72.00p 73.00p 59212
22/08/2018 74.00p 75.20p 72.40p 74.00p 41748
21/08/2018 74.00p 75.60p 72.10p 74.00p 49873
20/08/2018 72.00p 75.00p 71.60p 74.00p 76702
17/08/2018 74.00p 74.36p 70.68p 72.00p 126759
16/08/2018 75.00p 75.00p 70.00p 74.00p 275112
15/08/2018 76.00p 76.00p 72.06p 73.00p 108873
14/08/2018 77.00p 78.00p 74.20p 76.00p 71099
13/08/2018 77.00p 80.00p 76.60p 77.00p 64791
10/08/2018 79.00p 79.60p 77.00p 77.40p 72878
09/08/2018 79.00p 81.00p 78.60p 79.00p 50671
08/08/2018 77.00p 81.00p 77.00p 79.00p 119760
07/08/2018 79.00p 79.08p 74.40p 77.00p 94896
06/08/2018 78.00p 79.80p 76.00p 79.00p 150399
03/08/2018 77.00p 78.00p 70.57p 78.00p 281225
02/08/2018 77.00p 78.00p 76.50p 77.00p 131525
01/08/2018 81.00p 81.00p 77.00p 77.00p 235252
31/07/2018 81.00p 82.00p 80.00p 81.00p 104052
30/07/2018 81.00p 81.26p 80.10p 81.00p 132431
27/07/2018 81.00p 82.00p 80.10p 81.00p 122587
26/07/2018 83.00p 83.00p 80.90p 81.00p 119578
25/07/2018 83.00p 83.90p 82.40p 83.00p 112554
24/07/2018 81.00p 85.40p 81.00p 83.00p 89441
23/07/2018 81.00p 82.00p 80.90p 81.00p 67295
20/07/2018 83.00p 83.00p 80.90p 81.00p 105464
19/07/2018 84.00p 84.80p 82.20p 84.00p 64367
18/07/2018 82.00p 84.22p 80.40p 84.00p 70786
17/07/2018 82.00p 82.40p 80.60p 82.00p 37320
16/07/2018 83.00p 83.20p 80.00p 82.00p 117384
13/07/2018 84.00p 84.00p 82.00p 83.00p 43682
12/07/2018 85.00p 85.00p 82.00p 84.00p 36052
11/07/2018 87.00p 87.00p 84.00p 85.00p 111458
10/07/2018 80.00p 87.40p 79.00p 87.00p 139764
09/07/2018 79.80p 81.60p 78.40p 80.00p 51697
06/07/2018 79.80p 80.80p 78.25p 79.80p 51381
05/07/2018 80.80p 81.10p 78.00p 79.80p 51423
04/07/2018 81.00p 82.00p 80.00p 80.80p 62977
03/07/2018 82.00p 84.00p 80.10p 81.00p 82912
02/07/2018 85.80p 85.80p 80.00p 82.00p 77096
29/06/2018 87.80p 89.60p 84.00p 86.00p 60117
28/06/2018 83.00p 89.24p 82.10p 87.80p 63816
27/06/2018 82.20p 84.00p 77.00p 83.00p 273391
26/06/2018 86.00p 86.00p 82.00p 82.40p 85735
25/06/2018 85.00p 87.80p 84.40p 86.00p 56491
22/06/2018 85.00p 86.00p 84.00p 85.00p 58531
21/06/2018 86.00p 89.20p 84.20p 85.00p 117944
20/06/2018 84.00p 88.00p 82.20p 86.00p 95613
19/06/2018 84.00p 84.40p 82.00p 84.00p 90612
18/06/2018 85.20p 85.40p 82.00p 84.00p 36418
15/06/2018 85.60p 85.60p 83.98p 85.20p 88401
14/06/2018 85.40p 87.00p 85.40p 85.60p 51807
13/06/2018 87.00p 87.00p 84.96p 85.20p 47549
12/06/2018 87.00p 87.00p 85.00p 87.00p 17408
11/06/2018 87.00p 87.00p 86.70p 87.00p 18455
08/06/2018 87.00p 88.00p 86.10p 87.00p 28018
07/06/2018 87.00p 88.00p 86.00p 87.00p 90597
06/06/2018 88.00p 93.38p 87.12p 88.20p 179837
05/06/2018 88.00p 89.50p 87.00p 88.00p 78381
04/06/2018 87.60p 90.00p 87.00p 88.00p 77863
01/06/2018 90.00p 90.00p 84.40p 87.60p 205141
31/05/2018 86.40p 90.00p 86.40p 89.00p 94278
30/05/2018 87.00p 88.00p 84.80p 86.40p 55554
29/05/2018 88.00p 88.00p 86.00p 87.00p 58696
25/05/2018 91.80p 91.80p 87.10p 88.00p 43554
24/05/2018 91.80p 93.60p 90.00p 91.80p 88171
23/05/2018 93.00p 95.60p 91.20p 91.80p 73630
22/05/2018 90.00p 95.60p 90.00p 93.00p 91150
21/05/2018 90.00p 92.00p 89.65p 90.00p 50210
18/05/2018 88.60p 91.80p 86.00p 90.00p 54814
17/05/2018 88.60p 88.80p 86.00p 88.60p 40745
16/05/2018 88.60p 90.00p 87.00p 88.60p 48170
15/05/2018 88.00p 90.00p 86.00p 88.80p 71667
14/05/2018 91.00p 91.00p 86.00p 88.00p 46919
11/05/2018 92.00p 92.00p 88.00p 90.60p 106634
10/05/2018 92.00p 93.00p 90.00p 92.00p 83605
09/05/2018 90.80p 98.00p 90.00p 92.00p 252445
08/05/2018 90.60p 91.30p 86.75p 88.00p 60038
04/05/2018 91.00p 92.00p 86.00p 90.60p 123467
03/05/2018 92.20p 92.20p 90.00p 91.00p 78044
02/05/2018 96.00p 96.00p 92.00p 92.20p 26836
01/05/2018 95.40p 97.80p 90.00p 96.00p 125262
30/04/2018 92.00p 99.60p 92.00p 95.40p 238511
27/04/2018 90.00p 94.00p 88.81p 92.00p 149237
26/04/2018 90.00p 92.12p 88.40p 90.00p 100331
25/04/2018 88.00p 91.80p 86.40p 90.00p 121034
24/04/2018 86.60p 90.00p 86.60p 88.00p 42121
23/04/2018 87.40p 90.00p 86.00p 86.60p 55644
20/04/2018 88.00p 88.12p 84.40p 87.40p 105446
19/04/2018 88.60p 91.80p 86.40p 88.00p 93889
18/04/2018 85.00p 92.00p 84.00p 88.60p 257762
17/04/2018 83.00p 87.80p 82.50p 85.00p 108701
16/04/2018 84.00p 84.30p 83.00p 83.00p 19647
13/04/2018 80.60p 87.56p 79.40p 84.00p 142187
12/04/2018 78.40p 82.00p 77.99p 80.60p 108685
11/04/2018 80.00p 83.00p 78.00p 78.40p 187455
10/04/2018 80.40p 80.40p 78.00p 79.40p 50402
09/04/2018 83.60p 84.70p 80.00p 80.40p 45532
06/04/2018 78.40p 86.61p 78.40p 83.60p 231514
05/04/2018 80.40p 81.80p 76.60p 78.40p 173943
04/04/2018 71.40p 80.80p 67.92p 80.40p 1462759
03/04/2018 73.00p 74.00p 70.28p 71.40p 71679
29/03/2018 75.40p 75.40p 72.00p 73.00p 186569
28/03/2018 75.40p 76.00p 74.00p 75.40p 32441
27/03/2018 75.60p 77.20p 74.28p 75.40p 24937
26/03/2018 77.00p 78.00p 75.00p 75.60p 38423
23/03/2018 77.00p 78.00p 76.00p 77.00p 62174
22/03/2018 77.60p 77.60p 76.00p 77.00p 44175
21/03/2018 77.60p 77.60p 76.00p 77.60p 32557
20/03/2018 77.60p 78.00p 76.00p 77.60p 33928
19/03/2018 79.00p 79.20p 76.52p 79.20p 61521
16/03/2018 79.80p 79.80p 78.00p 79.00p 58508
15/03/2018 79.40p 80.52p 78.28p 79.80p 48648
14/03/2018 80.40p 80.40p 78.00p 79.40p 86449
13/03/2018 80.60p 81.20p 78.00p 80.40p 30832
12/03/2018 80.20p 82.00p 78.40p 80.60p 66732
09/03/2018 81.00p 81.00p 78.40p 80.20p 57755
08/03/2018 81.00p 81.26p 79.60p 81.00p 100990
07/03/2018 82.40p 84.00p 78.00p 81.00p 182162
06/03/2018 81.00p 82.00p 80.40p 81.40p 137952
05/03/2018 82.00p 82.68p 80.00p 81.00p 37314
02/03/2018 81.00p 83.00p 80.00p 82.00p 94314
01/03/2018 81.00p 82.00p 80.50p 81.00p 71930
28/02/2018 80.00p 81.70p 78.40p 81.00p 116169
27/02/2018 81.00p 81.00p 80.00p 80.00p 34248
26/02/2018 81.00p 81.00p 80.14p 81.00p 39195
23/02/2018 81.00p 81.00p 80.06p 81.00p 41503
22/02/2018 81.00p 82.00p 80.20p 81.00p 41271
21/02/2018 81.00p 82.00p 80.00p 81.00p 44694
20/02/2018 83.00p 83.00p 80.00p 81.00p 56675
19/02/2018 85.00p 85.30p 82.00p 83.00p 53314
16/02/2018 85.80p 86.48p 82.50p 85.00p 27348
15/02/2018 84.00p 89.90p 83.80p 85.80p 138078
14/02/2018 81.00p 83.44p 80.50p 82.60p 338354
13/02/2018 81.00p 81.30p 80.60p 81.00p 53258
12/02/2018 80.00p 82.00p 78.00p 81.00p 69169
09/02/2018 80.00p 81.60p 78.00p 80.00p 31137
08/02/2018 81.00p 81.40p 76.32p 79.40p 131559
07/02/2018 82.00p 82.00p 80.00p 81.00p 60453
06/02/2018 82.00p 83.60p 78.40p 82.00p 263489
05/02/2018 87.00p 87.00p 83.32p 84.20p 58368
02/02/2018 89.00p 89.30p 86.00p 87.00p 72753
01/02/2018 87.60p 89.30p 86.40p 89.00p 47840
31/01/2018 87.60p 88.00p 86.22p 87.60p 60848
30/01/2018 89.00p 89.20p 86.50p 87.60p 516941
29/01/2018 89.00p 90.00p 89.00p 89.00p 24438
26/01/2018 89.00p 90.00p 85.00p 89.00p 57117
25/01/2018 91.00p 94.74p 88.00p 89.00p 159613
24/01/2018 88.00p 92.00p 88.00p 91.00p 65154
23/01/2018 85.00p 90.00p 85.00p 88.00p 621785
22/01/2018 86.00p 86.00p 82.03p 85.00p 79176
19/01/2018 88.00p 89.70p 85.40p 86.00p 53686
18/01/2018 85.00p 89.96p 85.00p 88.00p 75941
17/01/2018 92.00p 92.00p 84.02p 85.00p 112085
16/01/2018 93.20p 93.70p 90.83p 92.00p 47805
15/01/2018 90.60p 95.44p 90.60p 93.20p 377255
12/01/2018 91.40p 92.00p 90.40p 90.60p 60461
11/01/2018 89.00p 92.40p 87.60p 91.40p 212818
10/01/2018 89.60p 89.60p 86.40p 89.00p 149914
09/01/2018 92.20p 92.20p 88.44p 89.60p 91280
08/01/2018 92.60p 92.80p 90.04p 92.20p 134963
05/01/2018 92.20p 92.60p 89.47p 92.60p 89254
04/01/2018 95.00p 96.40p 92.00p 92.20p 128586
03/01/2018 100.50p 100.50p 94.80p 95.00p 115379
02/01/2018 100.00p 104.00p 98.00p 100.50p 89628

*Close Price adjusted for both dividends and splits