UK markets open in 6 hours 3 minutes

Horizonte Minerals Plc (HZM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.42500.0000 (0.00%)
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.00000.00000.00000.42500.4250241,030
19 Apr 20240.42500.45000.40000.42500.42502,851,442
18 Apr 20240.40000.45000.39900.42500.42504,560,831
17 Apr 20240.47500.45300.36500.40000.40005,679,803
16 Apr 20240.40000.50000.30000.47500.475031,894,032
15 Apr 20240.87500.92200.37500.39000.390052,532,765
12 Apr 20242.37502.49002.30302.37502.3750297,367
11 Apr 20242.37502.40002.25002.37502.3750231,936
10 Apr 20242.25002.50002.00002.37502.37501,584,286
09 Apr 20242.25002.41002.16102.25002.2500357,939
08 Apr 20242.12502.50002.00002.25002.25001,294,232
05 Apr 20242.25002.50002.00002.12502.12501,558,084
04 Apr 20242.12502.50002.05002.12502.12502,683,462
03 Apr 20241.87502.25001.81002.12502.12501,877,570
02 Apr 20241.62502.45001.55001.87501.87506,088,358
28 Mar 20243.75004.40001.27501.50001.500014,495,776
27 Mar 20244.12504.25003.65003.75003.7500551,574
26 Mar 20244.12504.18204.00004.12504.125085,568
25 Mar 20243.62504.31303.59004.12504.12501,903,044
22 Mar 20243.62503.75003.50003.62503.6250230,751
21 Mar 20243.25003.75003.20003.62503.62501,988,031
20 Mar 20243.25003.50003.08503.25003.2500267,165
19 Mar 20243.25003.50003.00003.25003.2500319,521
18 Mar 20243.00003.44002.92503.25003.2500406,557
15 Mar 20243.12503.41002.64503.00003.00001,174,785
14 Mar 20243.62503.75003.50003.62503.6250541,079
13 Mar 20243.62503.74303.50003.62503.6250518,669
12 Mar 20243.37503.75003.41003.62503.6250779,567
11 Mar 20243.50003.75003.25003.50003.5000399,930
08 Mar 20243.50003.99003.50003.50003.50001,518,838
07 Mar 20243.50003.75003.28003.50003.5000814,810
06 Mar 20243.62503.75003.25003.75003.7500488,052
05 Mar 20243.25003.74303.16603.62503.62501,688,251
04 Mar 20243.25003.50003.00003.25003.2500736,103
01 Mar 20243.75003.52503.00003.25003.25002,091,786
29 Feb 20243.75003.95003.50003.75003.75001,333,289
28 Feb 20244.00004.00003.75003.84003.84001,480,914
27 Feb 20244.12504.25003.92004.00004.0000909,986
26 Feb 20244.00004.59003.97304.12504.12502,767,764
23 Feb 20243.62504.25003.55504.12504.12504,290,650
22 Feb 20243.00004.24302.65003.50003.50009,089,454
21 Feb 20243.50003.70002.50003.10003.10007,538,405
20 Feb 20245.50005.00002.65003.50003.500086,015,180
19 Feb 20248.85008.86008.35708.50008.5000799,546
16 Feb 20249.15009.25008.64308.85008.8500335,115
15 Feb 20249.25009.40009.00009.15009.1500221,219
14 Feb 20249.25009.40009.00009.25009.2500216,242
13 Feb 20249.40009.40009.00009.25009.2500284,409
12 Feb 20249.55009.70009.00009.40009.4000446,429
09 Feb 20249.65009.70009.08009.55009.5500390,842
08 Feb 20249.65009.75009.50009.60009.6000215,800
07 Feb 202410.250010.17509.55009.65009.6500433,727
06 Feb 202410.150010.375010.000010.250010.2500278,622
05 Feb 20249.875010.50009.500010.150010.15004,665,743
02 Feb 20249.750010.15009.50009.87509.8750231,019
01 Feb 202410.025010.14009.57809.75009.7500482,213
31 Jan 20249.900010.88009.854010.150010.15002,229,633
30 Jan 20249.60009.99509.50009.90009.9000552,155
29 Jan 20249.60009.70009.50009.70009.7000290,317
26 Jan 20249.750010.00009.50009.60009.6000532,506
25 Jan 202410.125010.25009.50009.75009.75001,120,005
24 Jan 202410.250010.250010.025010.125010.1250234,962
23 Jan 202410.250010.250010.000010.250010.2500684,591
22 Jan 202410.625010.750010.081010.250010.25003,026,940
19 Jan 202410.875011.450010.500010.625010.62504,893,719
18 Jan 202411.000011.250010.750010.750010.7500412,939
17 Jan 202411.250011.385010.750011.000011.0000288,450
16 Jan 202411.750011.775011.025011.250011.2500342,796
15 Jan 202411.300012.798011.138011.625011.62501,683,177
12 Jan 202411.750011.738010.500011.625011.62502,058,499
11 Jan 202412.625012.600011.264011.750011.75001,153,939
10 Jan 202412.875013.050011.875012.625012.62502,091,297
09 Jan 202415.750012.950012.500012.750012.75009,809,381
08 Jan 202418.000018.187015.761016.100016.10005,504,966
05 Jan 202416.625018.500016.400018.000018.00004,099,038
04 Jan 202417.125019.000015.000016.875016.87506,412,612
03 Jan 202411.375017.250011.125016.375016.37509,775,834
02 Jan 202411.500012.000011.000011.250011.25001,229,595
29 Dec 202312.150012.350011.000011.000011.00001,826,886
28 Dec 202313.400014.00008.625013.000013.00008,629,759
27 Dec 20238.600013.50008.625013.150013.150014,854,533
22 Dec 20237.85008.00007.80007.85007.8500183,165
21 Dec 20237.90008.10007.80007.85007.85001,036,466
20 Dec 20237.70008.20007.65007.90007.9000919,358
19 Dec 20238.10008.40007.60007.70007.70005,677,309
18 Dec 20238.20008.29508.00008.10008.1000177,864
15 Dec 20238.25008.60008.00008.00008.00001,960,211
14 Dec 20238.05008.50007.88008.25008.2500677,942
13 Dec 20237.85008.20007.78008.00008.0000885,638
12 Dec 20238.20008.40007.88007.85007.8500613,438
11 Dec 20238.40008.70008.18508.20008.2000716,894
08 Dec 20238.80008.85008.30008.40008.4000925,114
07 Dec 20239.25009.25008.70008.80008.80001,094,245
06 Dec 20239.40009.48009.10009.25009.2500276,602
05 Dec 20239.25009.49009.25009.40009.40001,079,237
04 Dec 20238.90009.30008.80009.25009.2500552,369
01 Dec 20239.05009.30008.80008.90008.9000600,745
30 Nov 20239.15009.30008.75009.05009.0500467,498
29 Nov 20239.10009.30008.70009.15009.15001,107,266
28 Nov 20239.80009.70409.00009.16009.16001,024,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...