Horizonte Minerals Plc (HZM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM GMT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 83,705 |
| 03 Feb 2023 | 153.00 | 155.70 | 148.00 | 155.00 | 155.00 | 2,789,895 |
| 02 Feb 2023 | 147.00 | 152.00 | 145.00 | 151.00 | 151.00 | 609,653 |
| 01 Feb 2023 | 139.50 | 148.00 | 139.63 | 147.00 | 147.00 | 233,892 |
| 31 Jan 2023 | 142.00 | 144.00 | 138.48 | 139.50 | 139.50 | 213,783 |
| 30 Jan 2023 | 135.00 | 142.00 | 135.00 | 140.50 | 140.50 | 245,729 |
| 27 Jan 2023 | 132.50 | 137.00 | 131.80 | 135.00 | 135.00 | 154,062 |
| 26 Jan 2023 | 132.50 | 134.00 | 131.75 | 132.50 | 132.50 | 62,585 |
| 25 Jan 2023 | 133.00 | 134.50 | 131.00 | 132.50 | 132.50 | 72,250 |
| 24 Jan 2023 | 132.00 | 135.70 | 131.00 | 133.00 | 133.00 | 102,987 |
| 23 Jan 2023 | 131.50 | 133.00 | 130.99 | 131.50 | 131.50 | 49,063 |
| 20 Jan 2023 | 132.50 | 132.70 | 130.60 | 131.50 | 131.50 | 65,799 |
| 19 Jan 2023 | 133.50 | 133.68 | 132.00 | 132.50 | 132.50 | 221,498 |
| 18 Jan 2023 | 133.50 | 135.00 | 131.17 | 133.50 | 133.50 | 168,132 |
| 17 Jan 2023 | 135.00 | 136.00 | 132.15 | 133.00 | 133.00 | 100,406 |
| 16 Jan 2023 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | 172,023 |
| 13 Jan 2023 | 135.50 | 136.50 | 134.00 | 134.50 | 134.50 | 177,880 |
| 12 Jan 2023 | 138.50 | 138.00 | 134.00 | 135.00 | 135.00 | 143,640 |
| 11 Jan 2023 | 139.00 | 140.00 | 137.00 | 138.50 | 138.50 | 111,687 |
| 10 Jan 2023 | 142.50 | 142.25 | 138.00 | 139.00 | 139.00 | 270,180 |
| 09 Jan 2023 | 145.50 | 145.85 | 142.00 | 142.50 | 142.50 | 150,217 |
| 06 Jan 2023 | 145.50 | 146.00 | 144.95 | 145.50 | 145.50 | 281,598 |
| 05 Jan 2023 | 145.50 | 146.25 | 144.73 | 145.50 | 145.50 | 78,413 |
| 04 Jan 2023 | 146.00 | 148.00 | 145.15 | 145.50 | 145.50 | 87,140 |
| 03 Jan 2023 | 146.50 | 147.25 | 144.55 | 146.00 | 146.00 | 108,125 |
| 30 Dec 2022 | 138.50 | 147.00 | 137.00 | 147.00 | 147.00 | 503,911 |
| 29 Dec 2022 | 138.50 | 140.00 | 137.00 | 140.00 | 140.00 | 59,167 |
| 28 Dec 2022 | 138.50 | 140.00 | 137.63 | 140.00 | 140.00 | 80,290 |
| 23 Dec 2022 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 27,001 |
| 22 Dec 2022 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 151,695 |
| 21 Dec 2022 | 138.50 | 142.00 | 137.00 | 138.50 | 138.50 | 170,357 |
| 20 Dec 2022 | 139.50 | 141.75 | 137.00 | 138.00 | 138.00 | 115,833 |
| 19 Dec 2022 | 139.50 | 141.50 | 137.00 | 139.50 | 139.50 | 93,355 |
| 16 Dec 2022 | 142.50 | 144.00 | 137.50 | 139.00 | 139.00 | 353,233 |
| 15 Dec 2022 | 144.50 | 147.00 | 142.00 | 142.00 | 142.00 | 406,796 |
| 14 Dec 2022 | 142.50 | 146.70 | 142.00 | 142.00 | 142.00 | 271,514 |
| 13 Dec 2022 | 142.50 | 143.00 | 142.36 | 142.50 | 142.50 | 213,698 |
| 12 Dec 2022 | 144.00 | 144.70 | 142.00 | 142.50 | 142.50 | 637,302 |
| 09 Dec 2022 | 138.50 | 147.00 | 137.50 | 145.00 | 145.00 | 822,265 |
| 08 Dec 2022 | 135.50 | 142.16 | 136.00 | 138.50 | 138.50 | 1,136,526 |
| 07 Dec 2022 | 133.00 | 136.00 | 132.00 | 135.50 | 135.50 | 434,176 |
| 06 Dec 2022 | 126.00 | 134.00 | 126.55 | 134.00 | 134.00 | 341,095 |
| 05 Dec 2022 | 126.00 | 128.50 | 125.50 | 126.00 | 126.00 | 193,041 |
| 02 Dec 2022 | 125.50 | 128.00 | 125.00 | 126.00 | 126.00 | 302,242 |
| 01 Dec 2022 | 121.50 | 130.50 | 122.00 | 125.00 | 125.00 | 464,785 |
| 30 Nov 2022 | 116.00 | 124.00 | 110.00 | 118.50 | 118.50 | 250,235 |
| 29 Nov 2022 | 108.50 | 117.90 | 107.76 | 116.00 | 116.00 | 343,190 |
| 28 Nov 2022 | 103.50 | 110.00 | 103.45 | 108.50 | 108.50 | 372,487 |
| 25 Nov 2022 | 100.50 | 104.00 | 99.50 | 103.50 | 103.50 | 170,716 |
| 24 Nov 2022 | 100.50 | 109.00 | 99.75 | 109.00 | 109.00 | 54,151 |
| 23 Nov 2022 | 100.50 | 100.90 | 99.00 | 100.50 | 100.50 | 65,322 |
| 22 Nov 2022 | 99.50 | 100.39 | 99.38 | 99.50 | 99.50 | 56,978 |
| 21 Nov 2022 | 98.50 | 102.75 | 99.20 | 99.50 | 99.50 | 895,117 |
| 18 Nov 2022 | 96.00 | 99.00 | 95.86 | 97.00 | 97.00 | 1,381,628 |
| 17 Nov 2022 | 94.50 | 97.00 | 94.30 | 96.00 | 96.00 | 315,751 |
| 16 Nov 2022 | 94.00 | 95.00 | 92.60 | 94.50 | 94.50 | 570,441 |
| 15 Nov 2022 | 92.00 | 95.00 | 91.99 | 94.20 | 94.20 | 261,952 |
| 14 Nov 2022 | 91.00 | 92.50 | 90.85 | 91.50 | 91.50 | 197,301 |
| 11 Nov 2022 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 252,128 |
| 10 Nov 2022 | 91.00 | 92.00 | 90.07 | 90.50 | 90.50 | 75,370 |
| 09 Nov 2022 | 86.50 | 94.25 | 87.50 | 91.00 | 91.00 | 637,952 |
| 08 Nov 2022 | 86.00 | 87.50 | 85.00 | 86.50 | 86.50 | 260,661 |
| 07 Nov 2022 | 88.00 | 88.49 | 85.96 | 86.00 | 86.00 | 142,225 |
| 04 Nov 2022 | 87.00 | 90.00 | 86.40 | 88.50 | 88.50 | 329,835 |
| 03 Nov 2022 | 86.50 | 88.40 | 84.50 | 86.50 | 86.50 | 123,096 |
| 02 Nov 2022 | 84.50 | 86.50 | 84.30 | 85.50 | 85.50 | 46,015 |
| 01 Nov 2022 | 87.00 | 87.10 | 82.40 | 85.00 | 85.00 | 325,406 |
| 31 Oct 2022 | 88.50 | 88.65 | 87.00 | 87.00 | 87.00 | 78,505 |
| 28 Oct 2022 | 88.50 | 89.00 | 88.05 | 88.50 | 88.50 | 33,133 |
| 27 Oct 2022 | 88.50 | 89.00 | 88.01 | 88.50 | 88.50 | 107,876 |
| 26 Oct 2022 | 89.00 | 89.00 | 88.00 | 88.40 | 88.40 | 140,291 |
| 25 Oct 2022 | 90.50 | 90.28 | 88.30 | 89.00 | 89.00 | 34,621 |
| 24 Oct 2022 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | 28,203 |
| 21 Oct 2022 | 91.00 | 91.40 | 90.05 | 90.50 | 90.50 | 58,240 |
| 20 Oct 2022 | 91.00 | 92.00 | 90.15 | 91.00 | 91.00 | 66,518 |
| 19 Oct 2022 | 91.00 | 91.90 | 90.70 | 91.00 | 91.00 | 14,797 |
| 18 Oct 2022 | 89.50 | 91.00 | 89.35 | 90.50 | 90.50 | 87,008 |
| 17 Oct 2022 | 89.00 | 90.49 | 89.20 | 89.50 | 89.50 | 108,437 |
| 14 Oct 2022 | 91.00 | 91.00 | 88.75 | 89.00 | 89.00 | 90,229 |
| 13 Oct 2022 | 93.00 | 93.10 | 90.00 | 90.00 | 90.00 | 703,279 |
| 12 Oct 2022 | 93.00 | 94.00 | 92.55 | 93.00 | 93.00 | 189,550 |
| 11 Oct 2022 | 94.50 | 95.40 | 92.75 | 93.00 | 93.00 | 175,094 |
| 10 Oct 2022 | 91.50 | 95.00 | 91.00 | 94.50 | 94.50 | 346,138 |
| 07 Oct 2022 | 91.50 | 91.99 | 90.36 | 91.50 | 91.50 | 240,923 |
| 06 Oct 2022 | 90.50 | 93.00 | 90.00 | 91.50 | 91.50 | 675,001 |
| 05 Oct 2022 | 97.50 | 95.00 | 85.00 | 90.50 | 90.50 | 3,264,870 |
| 04 Oct 2022 | 97.50 | 98.25 | 97.00 | 99.50 | 99.50 | 106,740 |
| 03 Oct 2022 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 68,653 |
| 30 Sept 2022 | 98.00 | 98.25 | 95.29 | 97.00 | 97.00 | 166,402 |
| 29 Sept 2022 | 101.00 | 100.80 | 97.00 | 98.00 | 98.00 | 220,580 |
| 28 Sept 2022 | 102.50 | 102.12 | 99.30 | 101.00 | 101.00 | 155,175 |
| 27 Sept 2022 | 105.25 | 104.50 | 102.00 | 102.50 | 102.50 | 186,436 |
| 26 Sept 2022 | 108.50 | 109.40 | 103.80 | 104.33 | 104.33 | 143,232 |
| 23 Sept 2022 | 109.50 | 110.40 | 107.01 | 108.50 | 108.50 | 91,169 |
| 22 Sept 2022 | 109.00 | 111.00 | 108.00 | 109.50 | 109.50 | 62,435 |
| 21 Sept 2022 | 111.00 | 110.50 | 108.15 | 109.00 | 109.00 | 210,384 |
| 20 Sept 2022 | 111.00 | 111.48 | 110.00 | 111.00 | 111.00 | 46,743 |
| 16 Sept 2022 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 170,435 |
| 15 Sept 2022 | 109.50 | 112.98 | 109.00 | 112.00 | 112.00 | 409,179 |
| 14 Sept 2022 | 108.00 | 109.90 | 106.00 | 109.00 | 109.00 | 269,005 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
