Horizon Discovery Group (HZD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Horizon Discovery Group

Date Open High Low Close* Volume
23/12/2020 184.50p 184.75p 184.50p 184.50p 0
22/12/2020 184.50p 185.00p 184.50p 184.50p 102719
21/12/2020 185.00p 186.50p 184.50p 184.50p 73228
18/12/2020 184.50p 185.00p 184.50p 184.50p 1892073
17/12/2020 185.00p 185.00p 184.50p 184.50p 39638
16/12/2020 189.50p 189.50p 184.50p 184.50p 50456
15/12/2020 184.50p 185.20p 184.50p 185.00p 1528690
14/12/2020 185.50p 187.50p 184.65p 185.00p 187945
11/12/2020 187.00p 188.01p 185.00p 185.00p 49836
10/12/2020 185.50p 189.00p 184.50p 187.00p 590205
09/12/2020 187.00p 189.00p 186.00p 187.00p 1187612
08/12/2020 184.50p 187.00p 184.50p 186.00p 795387
07/12/2020 186.00p 188.00p 185.50p 186.00p 655519
04/12/2020 185.50p 187.00p 185.00p 185.50p 591553
03/12/2020 185.00p 189.00p 185.00p 187.50p 86635
02/12/2020 190.00p 190.00p 184.50p 186.00p 1483668
01/12/2020 188.00p 190.00p 187.00p 187.00p 259118
30/11/2020 194.00p 194.00p 187.00p 189.50p 812533
27/11/2020 193.50p 193.50p 189.00p 190.00p 406705
26/11/2020 190.00p 194.50p 189.50p 191.00p 106644
25/11/2020 200.00p 200.00p 189.50p 191.00p 281067
24/11/2020 193.00p 193.00p 188.04p 191.00p 775748
23/11/2020 194.50p 195.00p 190.00p 194.00p 842659
20/11/2020 197.00p 197.00p 189.50p 194.00p 248982
19/11/2020 189.50p 199.50p 188.50p 194.50p 190404
18/11/2020 187.00p 192.00p 187.00p 190.00p 341355
17/11/2020 189.50p 191.00p 188.00p 188.00p 113764
16/11/2020 188.50p 190.50p 187.50p 190.00p 148307
13/11/2020 189.00p 189.00p 187.00p 187.50p 249840
12/11/2020 189.00p 189.00p 187.50p 189.00p 153229
10/11/2020 187.00p 189.00p 187.00p 187.50p 317134
09/11/2020 187.00p 188.70p 187.00p 187.50p 541887
06/11/2020 186.50p 192.00p 186.50p 192.00p 232685
05/11/2020 188.00p 188.50p 187.00p 188.50p 511588
04/11/2020 187.50p 191.50p 187.00p 187.50p 2632758
03/11/2020 185.00p 188.50p 183.75p 188.00p 7410449
02/11/2020 166.50p 189.00p 166.50p 187.00p 27602288
30/10/2020 92.60p 92.60p 88.80p 88.80p 80769
29/10/2020 93.00p 93.00p 89.40p 90.00p 92148
28/10/2020 95.00p 96.80p 90.00p 90.00p 337634
27/10/2020 93.20p 96.00p 92.57p 93.00p 91579
26/10/2020 94.00p 97.80p 93.00p 93.00p 103468
23/10/2020 90.20p 97.00p 90.20p 94.00p 165350
22/10/2020 90.00p 96.20p 88.40p 90.00p 4326543
21/10/2020 92.20p 95.80p 89.60p 89.90p 3171124
20/10/2020 91.20p 93.20p 91.00p 91.80p 737444
19/10/2020 91.40p 94.60p 90.40p 93.00p 35458
16/10/2020 91.00p 91.40p 89.20p 89.60p 193429
15/10/2020 92.60p 92.60p 90.00p 91.40p 74017
14/10/2020 93.20p 94.20p 91.00p 91.60p 114153
13/10/2020 92.20p 93.20p 92.00p 92.00p 191469
12/10/2020 93.80p 93.80p 91.20p 92.20p 82028
09/10/2020 94.00p 94.60p 91.13p 91.80p 988585
08/10/2020 93.20p 97.00p 91.80p 97.00p 112183
07/10/2020 95.00p 95.83p 92.00p 92.60p 219758
06/10/2020 95.00p 95.60p 94.00p 95.00p 135281
05/10/2020 94.40p 96.80p 94.14p 95.60p 110154
02/10/2020 94.40p 95.60p 93.00p 94.60p 84522
01/10/2020 92.00p 96.40p 90.20p 94.60p 223054
30/09/2020 94.00p 97.00p 90.15p 94.60p 349053
29/09/2020 95.00p 96.80p 94.28p 95.60p 74172
28/09/2020 98.20p 99.20p 95.00p 95.20p 39516
25/09/2020 97.00p 98.60p 97.00p 97.60p 87795
24/09/2020 97.20p 100.00p 95.93p 98.80p 261590
23/09/2020 97.60p 101.26p 97.60p 99.00p 349907
22/09/2020 99.00p 101.50p 99.00p 100.00p 550706
21/09/2020 98.20p 103.49p 96.00p 99.00p 482034
18/09/2020 98.20p 104.00p 97.00p 98.80p 195036
17/09/2020 103.00p 103.00p 97.20p 98.60p 65116
16/09/2020 102.50p 102.88p 98.00p 98.00p 276043
15/09/2020 99.20p 99.20p 98.00p 98.60p 33581
14/09/2020 101.50p 102.00p 97.46p 99.00p 415600
11/09/2020 101.50p 101.50p 98.00p 98.00p 204286
10/09/2020 99.00p 101.50p 95.60p 99.00p 73882
09/09/2020 94.40p 101.50p 94.40p 101.50p 37505
08/09/2020 97.80p 98.00p 95.10p 97.40p 92188
07/09/2020 94.20p 98.00p 94.20p 96.20p 120637
04/09/2020 95.00p 95.20p 91.60p 95.00p 47141
03/09/2020 95.20p 96.80p 90.00p 96.00p 76048
02/09/2020 97.80p 97.80p 94.00p 95.00p 87503
01/09/2020 99.80p 99.80p 96.00p 96.00p 161104
31/08/2020 95.00p 101.24p 95.00p 97.80p 69295
28/08/2020 95.00p 101.23p 95.00p 97.80p 69295
27/08/2020 99.80p 99.80p 96.00p 99.80p 157193
26/08/2020 100.50p 100.50p 95.20p 97.00p 178271
25/08/2020 96.20p 103.50p 96.20p 99.00p 112929
24/08/2020 101.00p 103.50p 96.00p 100.00p 111995
21/08/2020 101.00p 103.40p 100.00p 100.00p 62728
20/08/2020 101.50p 103.50p 101.00p 102.00p 35783
19/08/2020 102.50p 102.50p 98.00p 102.00p 119735
18/08/2020 105.50p 105.50p 100.18p 101.00p 84928
17/08/2020 106.00p 107.00p 96.00p 102.50p 191531
14/08/2020 108.50p 108.50p 103.49p 107.00p 79614
13/08/2020 105.00p 108.00p 105.00p 107.50p 26269
12/08/2020 108.00p 108.00p 105.00p 105.50p 160602
11/08/2020 109.00p 110.00p 105.50p 108.00p 285600
10/08/2020 108.00p 110.00p 105.50p 108.50p 812231
07/08/2020 104.00p 107.00p 103.00p 107.00p 139442
06/08/2020 104.00p 107.00p 103.79p 104.00p 99253
05/08/2020 108.00p 108.00p 101.00p 104.00p 142960
04/08/2020 105.00p 109.50p 103.50p 105.00p 248053
03/08/2020 99.40p 105.00p 93.60p 105.00p 544394
31/07/2020 100.00p 102.93p 95.42p 97.60p 324849
30/07/2020 103.00p 104.00p 97.60p 102.00p 387227
29/07/2020 108.00p 108.00p 101.00p 103.50p 691828
28/07/2020 110.00p 110.00p 105.00p 108.50p 185782
27/07/2020 107.00p 110.00p 107.00p 109.00p 322599
24/07/2020 109.00p 109.00p 106.00p 106.50p 504898
23/07/2020 110.00p 110.00p 104.51p 107.50p 1742305
22/07/2020 108.00p 110.00p 107.00p 110.00p 523835
21/07/2020 106.00p 110.00p 106.00p 107.50p 715830
20/07/2020 105.00p 106.50p 102.00p 106.00p 202851
17/07/2020 104.50p 108.00p 104.50p 105.50p 82830
16/07/2020 107.00p 108.00p 104.00p 105.00p 368153
14/07/2020 103.50p 105.00p 102.50p 104.00p 146946
13/07/2020 102.00p 105.05p 101.30p 104.00p 1108665
10/07/2020 102.00p 102.03p 101.00p 101.00p 145220
09/07/2020 102.00p 104.00p 102.00p 102.50p 80464
08/07/2020 102.00p 104.00p 98.80p 102.50p 1144875
07/07/2020 103.50p 106.00p 100.50p 102.50p 641967
06/07/2020 104.00p 106.00p 102.00p 103.50p 114130
03/07/2020 93.00p 103.00p 93.00p 102.00p 327339
02/07/2020 96.20p 96.20p 92.40p 95.00p 276779
01/07/2020 100.50p 100.50p 93.61p 94.00p 407883
30/06/2020 100.00p 102.00p 95.35p 97.40p 281105
29/06/2020 99.00p 101.00p 97.00p 100.00p 227839
26/06/2020 98.00p 102.00p 98.00p 99.60p 333972
25/06/2020 103.00p 103.00p 98.60p 99.60p 324391
24/06/2020 101.00p 103.00p 99.00p 99.60p 122020
23/06/2020 102.00p 102.00p 100.00p 102.00p 189461
22/06/2020 102.00p 103.00p 100.00p 100.00p 303764
19/06/2020 106.00p 106.00p 101.50p 102.50p 160328
18/06/2020 103.00p 104.00p 101.50p 103.00p 614114
17/06/2020 102.50p 103.50p 102.50p 103.00p 253729
16/06/2020 101.00p 104.50p 100.50p 102.50p 230445
15/06/2020 102.00p 106.50p 100.00p 100.00p 224463
12/06/2020 103.00p 104.00p 101.01p 102.50p 196277
11/06/2020 104.50p 106.00p 102.00p 103.00p 91013
10/06/2020 103.00p 105.50p 103.00p 105.00p 108903
09/06/2020 105.00p 106.50p 103.50p 104.00p 126724
08/06/2020 105.50p 110.88p 104.50p 104.50p 252548
05/06/2020 107.00p 108.50p 102.50p 107.00p 359634
04/06/2020 109.00p 114.50p 107.00p 108.00p 202069
03/06/2020 112.00p 112.88p 110.00p 110.00p 396924
02/06/2020 110.50p 113.50p 108.78p 112.50p 1327442
01/06/2020 108.00p 114.00p 108.00p 109.50p 283674
29/05/2020 100.00p 110.50p 100.00p 108.50p 1441989
28/05/2020 99.40p 103.50p 99.40p 101.00p 324681
27/05/2020 100.00p 101.89p 98.98p 99.80p 4622162
26/05/2020 102.00p 103.50p 98.60p 98.60p 173321
25/05/2020 100.00p 104.50p 97.86p 99.60p 704141
22/05/2020 100.00p 104.50p 97.86p 99.60p 704141
21/05/2020 100.00p 104.00p 98.80p 98.80p 128358
20/05/2020 99.20p 101.00p 99.20p 100.00p 65968
19/05/2020 101.00p 104.01p 97.60p 100.00p 200302
18/05/2020 103.50p 105.00p 97.40p 100.00p 474548
15/05/2020 105.00p 105.00p 101.50p 102.00p 65400
14/05/2020 106.00p 109.50p 100.00p 102.00p 218461
13/05/2020 104.00p 107.50p 103.63p 106.00p 327525
12/05/2020 109.50p 110.00p 106.00p 106.00p 89374
11/05/2020 107.00p 114.00p 105.50p 106.00p 476562
08/05/2020 101.50p 105.00p 99.65p 103.50p 2416910
07/05/2020 101.50p 105.00p 99.65p 103.50p 2416910
06/05/2020 102.00p 103.96p 99.00p 100.50p 415550
05/05/2020 99.00p 101.52p 98.00p 98.00p 550601
04/05/2020 102.00p 104.50p 99.00p 99.00p 4976629
01/05/2020 104.00p 104.00p 100.25p 101.50p 270118
30/04/2020 103.50p 108.00p 103.00p 104.00p 160426
29/04/2020 110.00p 110.00p 103.00p 103.00p 201537
28/04/2020 110.00p 110.00p 103.50p 105.00p 155708
27/04/2020 105.50p 112.00p 105.50p 110.00p 677297
24/04/2020 112.00p 112.00p 107.52p 111.00p 539491
23/04/2020 112.00p 114.00p 110.00p 112.00p 255984
22/04/2020 114.50p 117.50p 110.50p 112.00p 215800
21/04/2020 118.50p 118.50p 110.50p 114.50p 204297
20/04/2020 122.50p 122.52p 112.00p 115.00p 474318
17/04/2020 131.50p 136.64p 114.00p 119.00p 507254
16/04/2020 127.00p 131.00p 125.00p 128.50p 178913
15/04/2020 127.00p 127.00p 125.00p 127.00p 55305
14/04/2020 130.50p 132.00p 125.00p 128.00p 73624
09/04/2020 123.00p 137.50p 121.00p 127.00p 105959
08/04/2020 116.50p 122.50p 116.00p 116.00p 58690
07/04/2020 110.00p 121.00p 110.00p 116.00p 341078
06/04/2020 105.00p 117.87p 105.00p 114.00p 454723
03/04/2020 103.00p 107.67p 102.00p 105.00p 1021880
02/04/2020 105.00p 105.00p 96.00p 96.00p 801030
01/04/2020 105.00p 105.00p 100.53p 102.00p 143012
31/03/2020 106.00p 106.00p 101.20p 105.00p 346614
30/03/2020 115.80p 116.00p 103.00p 103.00p 159693
27/03/2020 119.00p 119.00p 108.00p 110.40p 142526
26/03/2020 108.80p 119.00p 108.80p 116.00p 167765
25/03/2020 103.00p 119.00p 103.00p 109.20p 121522
24/03/2020 102.00p 107.78p 100.80p 107.00p 50410
23/03/2020 102.40p 103.00p 98.30p 100.00p 111258
20/03/2020 112.80p 115.90p 102.00p 102.00p 222331
19/03/2020 104.60p 112.80p 100.00p 112.80p 120856
18/03/2020 102.00p 104.60p 99.00p 99.00p 232418
17/03/2020 107.00p 114.80p 97.10p 100.00p 188493
16/03/2020 116.00p 116.00p 103.00p 112.60p 250425
13/03/2020 116.60p 120.00p 113.21p 117.00p 96975

*Close Price adjusted for both dividends and splits