1. Share Prices

  2. Horizonte Minerals PLC (HZM)

0.50p+0.07 (+17.65%)23 Apr 2024, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Horizonte Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20240.42p0.55p0.41p0.50p13,671,336
Apr 22, 20240.42p0.45p0.40p0.42p5,044,776
Apr 19, 20240.42p0.45p0.40p0.42p2,851,442
Apr 18, 20240.40p0.45p0.40p0.42p4,560,831
Apr 17, 20240.47p0.45p0.36p0.40p5,679,803
Apr 16, 20240.40p0.50p0.30p0.47p31,894,032
Apr 15, 20240.88p0.92p0.38p0.39p52,532,765
Apr 12, 20242.38p2.49p2.30p2.38p297,367
Apr 11, 20242.38p2.40p2.25p2.38p231,936
Apr 10, 20242.25p2.50p2.00p2.38p1,584,286
Apr 9, 20242.25p2.41p2.16p2.25p357,939
Apr 8, 20242.13p2.50p2.00p2.25p1,294,232
Apr 5, 20242.25p2.50p2.00p2.13p1,558,084
Apr 4, 20242.13p2.50p2.05p2.13p2,683,462
Apr 3, 20241.88p2.25p1.81p2.13p1,877,570
Apr 2, 20241.63p2.45p1.55p1.88p6,088,358
Mar 28, 20243.75p4.40p1.27p1.50p14,495,776
Mar 27, 20244.13p4.25p3.65p3.75p551,574
Mar 26, 20244.13p4.18p4.00p4.13p85,568
Mar 25, 20243.63p4.31p3.59p4.13p1,903,044
Mar 22, 20243.63p3.75p3.50p3.63p230,751
Mar 21, 20243.25p3.75p3.20p3.63p1,988,031
Mar 20, 20243.25p3.50p3.08p3.25p267,165
Mar 19, 20243.25p3.50p3.00p3.25p319,521
Mar 18, 20243.00p3.44p2.92p3.25p406,557
Mar 15, 20243.13p3.41p2.65p3.00p1,174,785
Mar 14, 20243.63p3.75p3.50p3.63p541,079
Mar 13, 20243.63p3.74p3.50p3.63p518,669
Mar 12, 20243.38p3.75p3.41p3.63p779,567
Mar 11, 20243.50p3.75p3.25p3.50p399,930
Mar 8, 20243.50p3.99p3.50p3.50p1,518,838
Mar 7, 20243.50p3.75p3.28p3.50p814,810
Mar 6, 20243.63p3.75p3.25p3.75p488,052
Mar 5, 20243.25p3.74p3.17p3.63p1,688,251
Mar 4, 20243.25p3.50p3.00p3.25p736,103
Mar 1, 20243.75p3.52p3.00p3.25p2,091,786
Feb 29, 20243.75p3.95p3.50p3.75p1,333,289
Feb 28, 20244.00p4.00p3.75p3.84p1,480,914
Feb 27, 20244.13p4.25p3.92p4.00p909,986
Feb 26, 20244.00p4.59p3.97p4.13p2,767,764
Feb 23, 20243.63p4.25p3.56p4.13p4,290,650
Feb 22, 20243.00p4.24p2.65p3.50p9,089,454
Feb 21, 20243.50p3.70p2.50p3.10p7,538,405
Feb 20, 20245.50p5.00p2.65p3.50p86,015,180
Feb 19, 20248.85p8.86p8.36p8.50p799,546
Feb 16, 20249.15p9.25p8.64p8.85p335,115
Feb 15, 20249.25p9.40p9.00p9.15p221,219
Feb 14, 20249.25p9.40p9.00p9.25p216,242
Feb 13, 20249.40p9.40p9.00p9.25p284,409
Feb 12, 20249.55p9.70p9.00p9.40p446,429
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.