6.70p-0.20 (-2.90 %)01 Dec 2020, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Horizonte Minerals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 30, 20206.65p6.90p6.50p6.90p3,257,423
Nov 27, 20206.80p7.05p6.70p6.75p3,251,916
Nov 26, 20206.95p7.20p6.70p6.80p3,593,498
Nov 25, 20207.10p7.03p6.73p6.90p2,310,954
Nov 24, 20207.10p7.09p6.90p6.95p2,672,256
Nov 23, 20206.95p7.30p6.90p7.00p2,440,711
Nov 20, 20207.20p7.35p6.85p6.95p3,364,846
Nov 19, 20206.70p7.40p6.60p7.20p5,329,530
Nov 18, 20206.20p6.85p6.10p6.70p4,179,992
Nov 17, 20206.15p6.30p6.05p6.20p3,006,118
Nov 16, 20206.10p6.30p5.80p5.90p7,719,459
Nov 13, 20206.05p6.20p5.92p6.10p1,691,030
Nov 12, 20206.10p6.28p5.97p6.20p4,301,691
Nov 11, 20206.05p6.20p5.90p6.00p3,291,320
Nov 10, 20206.25p6.50p5.90p6.15p5,388,500
Nov 9, 20205.90p6.60p5.85p6.10p7,728,415
Nov 6, 20205.85p6.00p5.72p5.90p2,258,176
Nov 5, 20205.85p6.00p5.72p5.90p3,271,061
Nov 4, 20206.00p5.99p5.70p5.85p2,465,099
Nov 3, 20205.95p6.08p5.65p6.00p4,739,731
Nov 2, 20205.70p6.30p5.32p6.00p13,496,419
Oct 30, 20205.70p5.85p5.45p5.75p11,010,879
Oct 29, 20206.25p6.70p5.20p5.70p50,274,318
Oct 28, 20206.80p6.89p6.20p6.25p16,804,561
Oct 27, 20207.10p7.08p6.73p6.85p4,931,859
Oct 26, 20207.10p7.20p6.92p7.10p4,905,932
Oct 23, 20207.05p7.20p6.95p7.10p3,837,632
Oct 22, 20207.15p7.18p6.80p7.05p4,991,573
Oct 21, 20207.30p7.50p7.05p7.15p4,663,174
Oct 20, 20207.20p7.37p6.80p7.20p5,387,056
Oct 19, 20207.30p7.45p7.10p7.30p5,861,119
Oct 16, 20207.45p7.50p7.00p7.00p4,561,396
Oct 15, 20207.30p7.58p7.20p7.50p9,630,872
Oct 14, 20207.35p7.40p7.05p7.30p2,530,438
Oct 13, 20207.45p7.50p7.30p7.40p14,007,141
Oct 12, 20207.25p8.15p7.22p7.50p11,512,160
Oct 9, 20207.05p7.50p6.80p7.25p4,491,094
Oct 8, 20207.35p7.35p6.80p6.95p5,801,734
Oct 7, 20207.40p7.60p7.30p7.35p11,822,768
Oct 6, 20207.00p8.20p7.05p7.60p14,950,603
Oct 5, 20206.25p7.12p6.25p7.00p8,073,792
Oct 2, 20206.30p6.48p6.10p6.25p5,062,538
Oct 1, 20206.20p6.49p6.11p6.40p4,673,076
Sep 30, 20206.40p6.37p6.10p6.20p5,218,435
Sep 29, 20206.45p6.60p6.30p6.40p3,939,040
Sep 28, 20206.30p6.50p6.21p6.45p2,353,701
Sep 25, 20206.40p7.00p6.10p6.14p7,368,655
Sep 24, 20206.90p6.89p6.30p6.40p8,853,817
Sep 23, 20206.75p7.26p6.71p7.10p3,970,755
Sep 22, 20206.50p6.80p6.00p6.65p12,225,389
Showing 1 to 50 of 253