Australia markets closed

Horizonte Minerals Plc (HZM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
125.50+0.50 (+0.40%)
At close: 04:42PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023125.00125.85124.00125.50125.5070,173
28 Sept 2023124.00125.00123.00125.00125.0063,776
27 Sept 2023126.50126.50123.00124.00124.0089,392
26 Sept 2023128.00129.00126.00126.50126.5040,064
25 Sept 2023129.50130.00126.31128.00128.0069,175
22 Sept 2023129.50130.00129.45129.50129.505,065
21 Sept 2023130.50131.00128.00131.00131.0054,281
20 Sept 2023130.50131.00130.00130.50130.5084,708
19 Sept 2023131.00130.98130.00130.50130.5047,369
18 Sept 2023131.00131.20129.87131.00131.0071,958
15 Sept 2023131.50131.50130.00130.00130.0086,355
14 Sept 2023133.00132.50131.50131.50131.5030,198
13 Sept 2023134.00134.00132.05133.00133.0018,518
12 Sept 2023135.00137.00132.50134.00134.0024,068
11 Sept 2023135.50135.50134.00134.00134.0071,755
08 Sept 2023134.00135.96132.04134.00134.00111,509
07 Sept 2023133.50135.00132.00133.50133.50119,683
06 Sept 2023129.00133.00128.60132.50132.50161,014
05 Sept 2023129.00130.00128.50129.00129.0021,236
04 Sept 2023130.00130.90128.10129.00129.0055,571
01 Sept 2023130.50131.00129.00130.00130.0040,879
31 Aug 2023134.00134.00130.01130.50130.50114,583
30 Aug 2023134.00134.98133.00134.00134.0099,085
29 Aug 2023131.50135.00130.00134.00134.00120,622
25 Aug 2023135.00135.50130.50131.00131.00198,711
24 Aug 2023137.00137.20133.00134.50134.5076,776
23 Aug 2023138.00138.00136.00138.00138.0032,470
22 Aug 2023139.00139.00138.00139.00139.0051,375
21 Aug 2023139.00139.00138.00139.00139.0053,434
18 Aug 2023146.50144.50138.00139.00139.00203,913
17 Aug 2023148.50149.00143.48146.00146.00205,733
16 Aug 2023153.50151.80148.00148.50148.50194,339
15 Aug 2023155.00156.00152.00153.50153.5092,825
14 Aug 2023155.50155.59154.13155.00155.0044,462
11 Aug 2023155.50156.97155.00155.50155.5044,875
10 Aug 2023156.00158.00153.00155.50155.50148,747
09 Aug 2023157.50157.70154.00156.00156.00215,574
08 Aug 2023157.50158.00156.02157.50157.50362,214
07 Aug 2023157.00158.50157.50157.50157.50254,688
04 Aug 2023157.50158.00157.00157.00157.0060,673
03 Aug 2023157.50158.00157.00157.50157.50237,163
02 Aug 2023158.00158.98157.00157.50157.50312,327
01 Aug 2023158.00158.98157.25158.00158.0078,820
31 July 2023159.00159.75157.00158.00158.00123,987
28 July 2023159.50160.00158.00159.00159.0079,435
27 July 2023160.00161.00159.00159.50159.5066,282
26 July 2023163.50165.00159.00159.00159.00271,963
25 July 2023164.50166.00163.00165.00165.0054,881
24 July 2023159.00166.00159.94165.50165.50213,821
21 July 2023156.50160.90156.50160.00160.00119,038
20 July 2023156.50158.00155.00156.50156.5070,091
19 July 2023157.00157.65155.00156.50156.5070,037
18 July 2023157.00159.00155.00155.00155.0038,268
17 July 2023158.50159.90156.65157.00157.00252,392
14 July 2023158.50160.00157.03158.50158.50690,882
13 July 2023154.00160.00154.00158.50158.50216,456
12 July 2023154.50156.00153.00154.00154.0065,127
11 July 2023155.50158.00153.00154.50154.5065,904
10 July 2023156.50158.00153.50158.00158.0095,317
07 July 2023156.50172.00155.05172.00172.0072,839
06 July 2023152.50160.04152.25156.50156.50207,095
05 July 2023148.00152.00147.00152.00152.0057,597
04 July 2023147.00150.00147.00148.00148.001,258,966
03 July 2023144.00148.00143.60144.00144.00178,401
30 June 2023144.00143.90142.10144.00144.0074,580
29 June 2023143.50145.00140.00144.00144.0086,952
28 June 2023144.00143.95142.00143.50143.50135,989
27 June 2023144.00144.00142.00144.00144.0027,648
26 June 2023144.00144.60142.00144.00144.0017,662
23 June 2023142.00143.00141.75142.00142.0049,968
22 June 2023142.50143.97141.00142.00142.0059,879
21 June 2023145.50145.01141.00143.00143.0039,383
20 June 2023141.50148.80141.00145.50145.50231,194
19 June 2023142.50143.90141.00141.50141.5067,201
16 June 2023140.50142.00140.68141.00141.00645,080
15 June 2023141.00141.74140.00140.50140.501,084,352
14 June 2023141.00142.00140.02141.00141.0058,406
13 June 2023141.00141.98140.60141.00141.0094,403
12 June 2023137.50145.00138.00142.00142.00214,140
09 June 2023135.00138.00137.00137.50137.5082,287
08 June 2023135.50138.00135.50136.50136.5041,812
07 June 2023134.00137.00132.00135.50135.5081,296
06 June 2023134.50135.50132.13134.00134.0057,956
05 June 2023132.50136.00133.70134.50134.50396,126
02 June 2023134.00134.98133.30134.00134.0037,787
01 June 2023134.00134.00133.30134.00134.00181,943
31 May 2023134.00135.00133.10135.00135.00108,306
30 May 2023133.50134.98133.02134.00134.00160,276
26 May 2023134.00140.00133.10140.00140.00132,499
25 May 2023136.50135.00131.25135.00135.0067,501
24 May 2023133.00137.00132.04136.50136.50463,616
23 May 2023140.50141.00126.20131.00131.001,036,813
22 May 2023140.50141.00140.00140.50140.50782,866
19 May 2023140.50140.90140.00140.00140.00193,689
18 May 2023141.00140.25140.00140.00140.00113,078
17 May 2023141.00140.39140.00140.00140.0045,784
16 May 2023141.00140.44140.00140.00140.0062,540
15 May 2023141.00140.60138.75140.00140.0098,927
12 May 2023141.00140.85140.00140.00140.00102,714
11 May 2023141.00140.70140.00141.00141.0068,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...