Australia markets closed

Horizonte Minerals Plc (HZM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
155.000.00 (0.00%)
At close: 04:37PM GMT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023156.00157.00154.00155.00155.0083,705
03 Feb 2023153.00155.70148.00155.00155.002,789,895
02 Feb 2023147.00152.00145.00151.00151.00609,653
01 Feb 2023139.50148.00139.63147.00147.00233,892
31 Jan 2023142.00144.00138.48139.50139.50213,783
30 Jan 2023135.00142.00135.00140.50140.50245,729
27 Jan 2023132.50137.00131.80135.00135.00154,062
26 Jan 2023132.50134.00131.75132.50132.5062,585
25 Jan 2023133.00134.50131.00132.50132.5072,250
24 Jan 2023132.00135.70131.00133.00133.00102,987
23 Jan 2023131.50133.00130.99131.50131.5049,063
20 Jan 2023132.50132.70130.60131.50131.5065,799
19 Jan 2023133.50133.68132.00132.50132.50221,498
18 Jan 2023133.50135.00131.17133.50133.50168,132
17 Jan 2023135.00136.00132.15133.00133.00100,406
16 Jan 2023135.50136.00134.00135.00135.00172,023
13 Jan 2023135.50136.50134.00134.50134.50177,880
12 Jan 2023138.50138.00134.00135.00135.00143,640
11 Jan 2023139.00140.00137.00138.50138.50111,687
10 Jan 2023142.50142.25138.00139.00139.00270,180
09 Jan 2023145.50145.85142.00142.50142.50150,217
06 Jan 2023145.50146.00144.95145.50145.50281,598
05 Jan 2023145.50146.25144.73145.50145.5078,413
04 Jan 2023146.00148.00145.15145.50145.5087,140
03 Jan 2023146.50147.25144.55146.00146.00108,125
30 Dec 2022138.50147.00137.00147.00147.00503,911
29 Dec 2022138.50140.00137.00140.00140.0059,167
28 Dec 2022138.50140.00137.63140.00140.0080,290
23 Dec 2022138.50140.00138.00138.50138.5027,001
22 Dec 2022138.50140.00137.00138.50138.50151,695
21 Dec 2022138.50142.00137.00138.50138.50170,357
20 Dec 2022139.50141.75137.00138.00138.00115,833
19 Dec 2022139.50141.50137.00139.50139.5093,355
16 Dec 2022142.50144.00137.50139.00139.00353,233
15 Dec 2022144.50147.00142.00142.00142.00406,796
14 Dec 2022142.50146.70142.00142.00142.00271,514
13 Dec 2022142.50143.00142.36142.50142.50213,698
12 Dec 2022144.00144.70142.00142.50142.50637,302
09 Dec 2022138.50147.00137.50145.00145.00822,265
08 Dec 2022135.50142.16136.00138.50138.501,136,526
07 Dec 2022133.00136.00132.00135.50135.50434,176
06 Dec 2022126.00134.00126.55134.00134.00341,095
05 Dec 2022126.00128.50125.50126.00126.00193,041
02 Dec 2022125.50128.00125.00126.00126.00302,242
01 Dec 2022121.50130.50122.00125.00125.00464,785
30 Nov 2022116.00124.00110.00118.50118.50250,235
29 Nov 2022108.50117.90107.76116.00116.00343,190
28 Nov 2022103.50110.00103.45108.50108.50372,487
25 Nov 2022100.50104.0099.50103.50103.50170,716
24 Nov 2022100.50109.0099.75109.00109.0054,151
23 Nov 2022100.50100.9099.00100.50100.5065,322
22 Nov 202299.50100.3999.3899.5099.5056,978
21 Nov 202298.50102.7599.2099.5099.50895,117
18 Nov 202296.0099.0095.8697.0097.001,381,628
17 Nov 202294.5097.0094.3096.0096.00315,751
16 Nov 202294.0095.0092.6094.5094.50570,441
15 Nov 202292.0095.0091.9994.2094.20261,952
14 Nov 202291.0092.5090.8591.5091.50197,301
11 Nov 202291.0092.0090.0091.0091.00252,128
10 Nov 202291.0092.0090.0790.5090.5075,370
09 Nov 202286.5094.2587.5091.0091.00637,952
08 Nov 202286.0087.5085.0086.5086.50260,661
07 Nov 202288.0088.4985.9686.0086.00142,225
04 Nov 202287.0090.0086.4088.5088.50329,835
03 Nov 202286.5088.4084.5086.5086.50123,096
02 Nov 202284.5086.5084.3085.5085.5046,015
01 Nov 202287.0087.1082.4085.0085.00325,406
31 Oct 202288.5088.6587.0087.0087.0078,505
28 Oct 202288.5089.0088.0588.5088.5033,133
27 Oct 202288.5089.0088.0188.5088.50107,876
26 Oct 202289.0089.0088.0088.4088.40140,291
25 Oct 202290.5090.2888.3089.0089.0034,621
24 Oct 202290.5091.0090.0091.0091.0028,203
21 Oct 202291.0091.4090.0590.5090.5058,240
20 Oct 202291.0092.0090.1591.0091.0066,518
19 Oct 202291.0091.9090.7091.0091.0014,797
18 Oct 202289.5091.0089.3590.5090.5087,008
17 Oct 202289.0090.4989.2089.5089.50108,437
14 Oct 202291.0091.0088.7589.0089.0090,229
13 Oct 202293.0093.1090.0090.0090.00703,279
12 Oct 202293.0094.0092.5593.0093.00189,550
11 Oct 202294.5095.4092.7593.0093.00175,094
10 Oct 202291.5095.0091.0094.5094.50346,138
07 Oct 202291.5091.9990.3691.5091.50240,923
06 Oct 202290.5093.0090.0091.5091.50675,001
05 Oct 202297.5095.0085.0090.5090.503,264,870
04 Oct 202297.5098.2597.0099.5099.50106,740
03 Oct 202297.0098.0095.0097.0097.0068,653
30 Sept 202298.0098.2595.2997.0097.00166,402
29 Sept 2022101.00100.8097.0098.0098.00220,580
28 Sept 2022102.50102.1299.30101.00101.00155,175
27 Sept 2022105.25104.50102.00102.50102.50186,436
26 Sept 2022108.50109.40103.80104.33104.33143,232
23 Sept 2022109.50110.40107.01108.50108.5091,169
22 Sept 2022109.00111.00108.00109.50109.5062,435
21 Sept 2022111.00110.50108.15109.00109.00210,384
20 Sept 2022111.00111.48110.00111.00111.0046,743
16 Sept 2022112.00113.00110.00111.00111.00170,435
15 Sept 2022109.50112.98109.00112.00112.00409,179
14 Sept 2022108.00109.90106.00109.00109.00269,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...