UK markets open in 4 hours 58 minutes

Horizonte Minerals Plc (HZM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.1500-0.1000 (-2.35%)
At close: 4:29PM BST
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20204.21004.40004.05014.15004.150019,370,909
12 Aug 20204.25005.40004.05004.25004.250071,999,044
11 Aug 20203.40003.45003.32003.40003.40003,201,011
10 Aug 20203.45003.45003.31003.40003.40003,362,216
07 Aug 20203.45003.47003.40303.45003.45004,996,430
06 Aug 20203.55003.53503.40303.45003.45004,511,937
05 Aug 20203.45003.60003.40503.55003.55009,022,014
04 Aug 20203.50003.46003.40203.45003.45003,339,926
03 Aug 20203.50003.57003.43503.50003.50003,250,800
31 Jul 20203.45003.50003.40203.50003.50002,600,556
30 Jul 20203.60003.68003.40203.45003.45005,382,904
29 Jul 20203.75003.80003.60003.65003.65005,249,768
28 Jul 20203.65004.05003.60003.75003.75006,429,311
27 Jul 20203.85003.90003.61003.70003.70009,239,197
24 Jul 20203.90004.02003.53303.85003.850012,453,687
23 Jul 20203.60004.19803.62503.95003.950016,497,792
22 Jul 20203.85003.92503.57903.60003.60003,095,027
21 Jul 20203.95004.00003.56003.90003.900013,077,847
20 Jul 2020------
17 Jul 20203.40003.55003.41003.50003.50004,676,616
16 Jul 20203.45003.60003.30003.45003.45004,587,783
15 Jul 20203.45003.55003.30003.45003.45001,936,809
14 Jul 20203.45003.60003.30603.45003.45002,254,203
13 Jul 20203.40003.50003.36003.45003.45004,209,437
10 Jul 20203.40003.56003.22503.40003.40003,868,993
09 Jul 20203.55003.68003.25003.40003.40006,647,160
08 Jul 20203.55003.56903.50003.55003.55002,891,831
07 Jul 20203.55003.62003.46003.55003.55003,288,137
06 Jul 20203.30003.70003.40003.55003.55005,487,656
03 Jul 20203.37503.40003.22503.25003.25001,842,859
02 Jul 20203.45003.50003.30403.37503.37503,128,617
01 Jul 20203.25003.50003.21503.45003.45002,725,978
30 Jun 20203.30003.34003.20003.25003.25001,096,005
29 Jun 20203.30003.39003.21003.30003.30001,069,325
26 Jun 20203.30003.38003.26003.30003.3000583,422
25 Jun 20203.35003.38003.22503.30003.30001,489,459
24 Jun 20203.45003.49303.32503.35003.35002,446,466
23 Jun 20203.45003.50003.40003.47003.47002,669,970
22 Jun 20203.40003.50003.35003.45003.45001,838,977
19 Jun 20203.25003.50003.10003.40003.40003,691,640
18 Jun 20203.25003.39003.21203.25003.25002,968,054
17 Jun 20203.40003.38503.16503.25003.2500935,563
16 Jun 20203.20003.49003.11303.40003.40002,191,248
15 Jun 20203.43003.55003.11003.20003.20002,023,980
12 Jun 20203.47503.47503.25003.32503.32502,476,448
11 Jun 20203.55003.60003.40003.52503.52502,894,489
10 Jun 20203.65003.68003.40003.50003.50002,898,283
09 Jun 20203.70003.75003.40003.65003.65002,276,415
08 Jun 20203.50004.00003.43003.87003.87005,360,698
05 Jun 20203.60003.66003.40003.50003.50005,749,114
04 Jun 20203.70003.80003.55003.60003.60005,014,311
03 Jun 20203.62504.00003.60003.70003.70009,325,107
02 Jun 20203.30003.65003.29003.62503.62508,322,466
01 Jun 20203.27503.32003.01903.30003.300015,050,006
29 May 20203.85004.00003.20003.27503.275027,569,447
28 May 20203.70003.90003.50003.75003.75005,050,396
27 May 20203.90003.87003.60003.70003.70005,165,572
26 May 20203.80004.10003.71103.90003.90004,531,308
22 May 20203.55003.90003.35003.80003.80009,004,061
21 May 20203.65003.60003.40003.50003.50003,801,619
20 May 20203.50003.87003.49003.65003.65006,856,263
19 May 20203.37503.68003.33503.50003.50005,036,301
18 May 20202.95003.48002.90003.37503.375017,861,852
15 May 20202.70003.00002.62002.95002.95008,827,162
14 May 20202.60003.00002.62002.70002.70007,792,231
13 May 20202.65002.69802.50002.60002.60003,285,731
12 May 20202.77502.82002.55002.65002.65002,958,642
11 May 20202.55002.90002.41502.77502.775038,390,837
07 May 20202.65002.67002.40002.55002.55004,883,522
06 May 20202.37502.79802.30002.65002.65004,996,739
05 May 20202.17502.49802.00002.37502.37509,298,050
04 May 20202.25002.37002.10002.17502.17503,630,072
01 May 20202.35002.47502.10002.25002.25004,374,304
30 Apr 20202.37502.38002.19002.35002.35001,707,517
29 Apr 20202.42502.45002.17002.37502.37505,263,521
28 Apr 20202.47502.49902.35002.42502.42503,666,174
27 Apr 20202.55002.61702.40002.47502.47504,808,998
24 Apr 20202.45002.59902.27502.55002.55004,682,973
23 Apr 20202.30002.59002.25002.45002.45001,383,987
22 Apr 20202.30002.39802.20002.30002.30002,600,489
21 Apr 20202.35002.68502.20002.30002.30009,776,850
20 Apr 20202.02502.50002.00002.35002.350010,341,197
17 Apr 20201.85002.25001.82002.02502.02508,081,931
16 Apr 20202.00002.05001.90001.90001.90002,715,348
15 Apr 20201.95002.10001.90002.00002.00004,590,792
14 Apr 20201.95002.10001.85001.95001.95005,945,830
09 Apr 20201.90002.05001.80001.95001.95003,223,593
08 Apr 20201.95002.15001.75001.90001.900013,839,155
07 Apr 20201.95002.20001.80002.00002.000011,012,143
06 Apr 20201.85002.00001.70001.95001.95004,382,657
03 Apr 20201.80002.00001.72301.85001.85001,539,245
02 Apr 20201.70001.97001.67501.80001.8000966,329
01 Apr 20201.67501.74001.60001.70001.70003,457,426
31 Mar 20201.67501.90001.51101.67501.67502,848,514
30 Mar 20201.70001.90001.51101.67501.67504,503,061
27 Mar 20201.90001.90001.69601.75001.75006,395,574
26 Mar 20201.95002.00001.80001.90001.90003,441,033
25 Mar 20201.85002.00001.80301.95001.95002,939,806
24 Mar 20201.87502.00001.75301.85001.85001,966,876
23 Mar 20201.95001.93001.70001.77501.77506,059,106
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more