Australia markets open in 10 hours

Horizonte Minerals Plc (HZM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
117.75+1.75 (+1.51%)
As of 11:38AM GMT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022116.00118.00114.00117.75117.7520,076
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
13 Sept 2022105.50109.90105.80108.00108.00330,788
12 Sept 2022105.00106.00105.00105.50105.50188,622
09 Sept 2022104.00108.00104.01105.50105.50531,761
08 Sept 202299.50105.0099.33104.00104.00394,921
07 Sept 202299.50101.5099.00101.50101.50103,168
06 Sept 2022101.00100.6099.1599.5099.50118,644
05 Sept 2022101.00102.0099.25101.00101.00208,637
02 Sept 2022101.50102.00100.00101.00101.00158,542
01 Sept 2022101.00102.00100.38101.50101.5088,308
31 Aug 2022103.00102.00100.00101.00101.0086,637
30 Aug 2022102.00104.00101.50102.00102.00156,680
26 Aug 2022101.50103.50101.01103.00103.00267,230
25 Aug 2022101.50102.00100.00101.50101.50114,428
24 Aug 2022100.50101.50100.01101.50101.50100,330
23 Aug 2022103.50103.50100.00100.50100.50105,744
22 Aug 2022103.50103.50102.00103.50103.50137,765
19 Aug 202299.50104.40100.00103.50103.50302,341
18 Aug 2022101.50101.8097.5099.5099.50683,780
17 Aug 2022102.50102.50100.46102.00102.00126,578
16 Aug 2022103.00104.00102.00102.50102.50175,776
15 Aug 2022104.00105.00102.00103.00103.00367,832
12 Aug 2022104.00105.00103.30104.00104.00792,784
11 Aug 2022104.00105.00102.55104.00104.00707,767
10 Aug 2022104.00105.00103.00104.00104.00157,742
09 Aug 2022101.50104.89101.14104.00104.00251,674
08 Aug 2022101.50101.50101.00101.50101.50153,946
05 Aug 2022102.50103.00101.00101.50101.5052,391
04 Aug 2022102.50102.70102.00102.50102.50175,692
03 Aug 2022104.50104.30101.50102.50102.50191,751
02 Aug 2022106.50106.00102.00104.50104.50187,741
01 Aug 2022112.00111.92105.00107.00107.00197,773
29 July 2022109.50112.95107.00112.00112.00182,273
28 July 2022113.00112.75110.00110.00110.00129,834
27 July 2022113.50115.00112.02113.00113.0047,153
26 July 2022114.50115.00114.00113.50113.5070,637
25 July 2022115.50118.00113.15114.50114.50122,502
22 July 2022117.00117.50115.00116.50116.5041,033
21 July 2022109.50119.90109.80117.00117.00263,444
20 July 2022104.50110.17104.15109.50109.50441,027
19 July 2022103.50105.00102.75104.50104.50174,770
18 July 2022101.00104.00100.20103.00103.00280,507
15 July 2022100.50104.00100.60101.00101.00212,490
14 July 2022101.00108.00100.05101.00101.00352,535
13 July 202299.00102.0098.66101.00101.00532,497
12 July 2022101.00100.6898.3098.5098.50542,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...