1. Share Prices

  2. Horizonte Minerals PLC (HZM)

8.51p-0.24 (-2.77 %)25 Jan 2021, 14:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Horizonte Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 2, 20206.70p7.30p6.62p7.10p3,990,164
Dec 1, 20206.70p6.85p6.55p6.70p1,808,328
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
123456
Showing 1 to 50 of 255

Sign up to our
daily 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:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petrofac Limited107.654.46
Jtc PLC594.003.13
Sirius Real Estate LD89.103.01
Oxford Biomedica PLC980.712.91
Pz Cussons PLC237.002.38
Domino's Pizza Group PLC345.482.27

Fallers

CompanyPrice% Chg
Easyjet PLC723.60-7.30
International Consolidated Airlines Group S.A.141.15-6.89
Glencore PLC252.30-6.83
Ssp Group PLC311.40-6.82
Wh Smith PLC1,618.00-6.20
Itv PLC100.20-5.87