UK markets closed

Horizonte Minerals Plc (HZM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3250+0.0500 (+18.18%)
At close: 03:56PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024------
19 Jun 2024------
18 Jun 2024------
17 Jun 2024------
14 Jun 20240.00330.00330.00330.00330.0033-
13 Jun 20240.00330.00330.00330.00330.0033-
12 Jun 20240.00330.00330.00330.00330.0033-
11 Jun 20240.00330.00330.00330.00330.0033-
10 Jun 20240.00330.00330.00330.00330.0033-
07 Jun 20240.00330.00330.00330.00330.0033-
06 Jun 20240.00330.00330.00330.00330.0033-
05 Jun 20240.00330.00330.00330.00330.0033-
04 Jun 20240.00330.00330.00330.00330.0033-
03 Jun 20240.00330.00330.00330.00330.0033-
31 May 20240.00330.00330.00330.00330.0033-
30 May 20240.00330.00330.00330.00330.0033-
29 May 20240.00330.00330.00330.00330.0033-
28 May 20240.00330.00330.00330.00330.0033-
24 May 20240.00330.00330.00330.00330.0033-
23 May 20240.00330.00330.00330.00330.0033-
22 May 20240.00330.00330.00330.00330.0033-
21 May 20240.00330.00330.00330.00330.0033-
20 May 20240.00330.00330.00330.00330.0033-
17 May 20240.00330.00330.00330.00330.0033-
16 May 20240.32500.32500.32500.32500.3250-
15 May 20240.27500.35000.29800.32500.32503,042,761
14 May 20240.30000.32000.25100.27500.27502,675,182
13 May 20240.30000.37000.27600.30000.30003,247,014
10 May 20240.32500.35000.26500.30000.30001,227,084
09 May 20240.30000.35000.25000.32500.3250321,733
08 May 20240.30000.35000.28000.30000.3000370,748
07 May 20240.32500.35000.25000.35000.35001,956,200
03 May 20240.30000.34800.25000.32500.32502,062,187
02 May 20240.32500.34000.27500.30000.30004,010,280
01 May 20240.25000.39000.30000.32500.32505,069,250
30 Apr 20240.42500.45000.40000.41000.41001,100,257
29 Apr 20240.42500.45000.40000.42500.42501,560,721
26 Apr 20240.47500.46000.40600.45000.45004,156,473
25 Apr 20240.47500.48400.45000.47500.47503,954,803
24 Apr 20240.50000.50000.45800.47500.47506,493,036
23 Apr 20240.42500.55000.41300.50000.500013,671,336
22 Apr 20240.42500.45000.40000.42500.42505,044,776
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...