Horizonte Minerals Plc (HZM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:56PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 139.05 | 140.44 | 138.00 | 139.50 | 139.50 | 41,089 |
| 24 Mar 2023 | 139.50 | 139.98 | 138.38 | 139.00 | 139.00 | 58,825 |
| 23 Mar 2023 | 139.50 | 139.00 | 138.00 | 139.00 | 139.00 | 35,669 |
| 22 Mar 2023 | 141.00 | 141.16 | 138.00 | 138.00 | 138.00 | 110,767 |
| 21 Mar 2023 | 137.50 | 142.00 | 137.20 | 141.00 | 141.00 | 87,322 |
| 20 Mar 2023 | 140.50 | 140.40 | 135.00 | 137.00 | 137.00 | 241,649 |
| 17 Mar 2023 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,490,081 |
| 16 Mar 2023 | 141.50 | 143.00 | 140.00 | 141.00 | 141.00 | 436,432 |
| 15 Mar 2023 | 144.50 | 145.00 | 140.00 | 143.00 | 143.00 | 101,517 |
| 14 Mar 2023 | 144.50 | 147.00 | 142.05 | 144.50 | 144.50 | 50,827 |
| 13 Mar 2023 | 145.00 | 147.00 | 142.50 | 144.50 | 144.50 | 78,746 |
| 10 Mar 2023 | 148.50 | 148.00 | 142.00 | 145.00 | 145.00 | 150,212 |
| 09 Mar 2023 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | 2,671,565 |
| 08 Mar 2023 | 148.50 | 149.75 | 147.00 | 147.00 | 147.00 | 159,248 |
| 07 Mar 2023 | 147.50 | 150.00 | 146.00 | 148.50 | 148.50 | 117,513 |
| 06 Mar 2023 | 147.50 | 149.95 | 145.25 | 147.50 | 147.50 | 108,839 |
| 03 Mar 2023 | 146.50 | 148.00 | 144.00 | 146.50 | 146.50 | 100,082 |
| 02 Mar 2023 | 148.50 | 148.50 | 145.00 | 146.00 | 146.00 | 152,272 |
| 01 Mar 2023 | 146.50 | 150.00 | 146.05 | 148.50 | 148.50 | 513,776 |
| 28 Feb 2023 | 145.50 | 148.00 | 144.55 | 145.50 | 145.50 | 85,228 |
| 27 Feb 2023 | 146.50 | 146.90 | 143.00 | 145.50 | 145.50 | 80,783 |
| 24 Feb 2023 | 147.00 | 148.00 | 143.00 | 145.50 | 145.50 | 207,748 |
| 23 Feb 2023 | 151.00 | 150.85 | 146.00 | 147.00 | 147.00 | 450,030 |
| 22 Feb 2023 | 152.00 | 152.54 | 150.00 | 151.00 | 151.00 | 1,012,099 |
| 21 Feb 2023 | 152.50 | 153.00 | 151.00 | 153.00 | 153.00 | 33,587 |
| 20 Feb 2023 | 152.50 | 154.50 | 150.65 | 152.50 | 152.50 | 75,581 |
| 17 Feb 2023 | 155.50 | 156.40 | 150.25 | 152.50 | 152.50 | 108,779 |
| 16 Feb 2023 | 151.00 | 158.00 | 150.30 | 155.50 | 155.50 | 389,577 |
| 15 Feb 2023 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 121,968 |
| 14 Feb 2023 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 147,786 |
| 13 Feb 2023 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 130,374 |
| 10 Feb 2023 | 154.00 | 153.40 | 151.00 | 152.00 | 152.00 | 129,735 |
| 09 Feb 2023 | 155.50 | 155.99 | 152.50 | 154.00 | 154.00 | 162,242 |
| 08 Feb 2023 | 153.00 | 155.90 | 151.00 | 154.00 | 154.00 | 181,826 |
| 07 Feb 2023 | 155.00 | 155.00 | 151.50 | 153.00 | 153.00 | 1,550,108 |
| 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 |
| *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.
