Hochschild Mining (HOC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hochschild Mining

Date Open High Low Close* Volume
13/10/2017 238.80p 242.00p 237.80p 240.10p 1062972
12/10/2017 239.10p 241.60p 237.30p 238.70p 1085476
11/10/2017 234.00p 239.60p 230.50p 237.20p 1355900
10/10/2017 230.20p 237.00p 228.80p 234.20p 1044647
09/10/2017 223.00p 233.00p 223.00p 228.90p 1194108
06/10/2017 221.80p 227.40p 218.30p 219.40p 846117
05/10/2017 233.10p 233.70p 222.50p 222.90p 1098949
04/10/2017 228.00p 235.40p 225.00p 233.40p 1351935
03/10/2017 223.50p 231.70p 223.50p 227.40p 940810
02/10/2017 227.10p 232.20p 222.50p 225.00p 970010
29/09/2017 223.00p 230.70p 221.60p 229.50p 995214
28/09/2017 223.80p 226.50p 218.80p 219.60p 917803
27/09/2017 230.20p 232.40p 223.10p 223.20p 910691
26/09/2017 235.40p 235.40p 231.40p 232.70p 660367
25/09/2017 231.50p 239.50p 229.80p 234.10p 993896
22/09/2017 233.00p 234.00p 229.50p 233.50p 642531
21/09/2017 236.80p 239.00p 229.10p 231.90p 1315292
20/09/2017 240.60p 242.00p 237.40p 240.60p 685999
19/09/2017 237.80p 242.10p 233.50p 239.70p 888804
18/09/2017 245.00p 245.00p 235.90p 236.50p 1188917
15/09/2017 249.50p 249.50p 243.60p 245.20p 2293382
14/09/2017 258.80p 258.80p 244.30p 248.80p 1280115
13/09/2017 269.40p 269.40p 259.10p 259.20p 1318683
12/09/2017 274.10p 276.80p 269.30p 271.60p 720974
11/09/2017 280.70p 280.70p 272.10p 275.60p 702970
08/09/2017 292.20p 292.20p 280.00p 280.40p 567455
07/09/2017 277.50p 292.80p 276.10p 291.60p 563097
06/09/2017 281.60p 285.50p 277.10p 278.70p 790542
05/09/2017 290.20p 290.90p 280.30p 281.90p 864482
04/09/2017 287.20p 298.80p 286.50p 291.70p 610292
01/09/2017 289.10p 290.90p 282.90p 285.10p 825370
31/08/2017 285.60p 286.80p 277.30p 283.90p 1053764
30/08/2017 283.40p 292.10p 279.60p 287.10p 1373616
29/08/2017 274.20p 293.00p 272.70p 286.80p 1681690
25/08/2017 268.30p 269.10p 263.80p 267.30p 840438
24/08/2017 266.50p 268.40p 263.00p 267.10p 679764
23/08/2017 260.00p 269.50p 259.90p 265.00p 1114574
22/08/2017 265.20p 270.00p 258.30p 264.50p 1294007
21/08/2017 269.20p 270.50p 261.90p 262.80p 1613930
18/08/2017 272.10p 282.90p 266.30p 269.60p 3124426
17/08/2017 260.00p 278.20p 259.40p 272.00p 2684740
16/08/2017 298.00p 299.50p 255.00p 259.40p 4362855
15/08/2017 329.90p 332.80p 314.70p 317.00p 1235460
14/08/2017 332.70p 337.60p 330.00p 331.50p 1000380
11/08/2017 330.80p 335.90p 320.80p 331.60p 820033
10/08/2017 329.70p 335.00p 324.60p 331.40p 1644843
09/08/2017 315.00p 331.90p 315.00p 328.20p 1110379
08/08/2017 313.00p 318.80p 310.60p 313.40p 548637
07/08/2017 304.90p 318.40p 297.40p 315.00p 1490729
04/08/2017 316.30p 318.80p 301.20p 303.30p 1489748
03/08/2017 312.40p 319.50p 311.00p 318.00p 1193566
02/08/2017 312.00p 314.70p 309.60p 313.80p 753150
01/08/2017 317.50p 318.40p 307.50p 315.00p 1236754
31/07/2017 301.90p 317.80p 299.70p 316.40p 1245520
28/07/2017 303.40p 305.40p 299.20p 305.00p 951378
27/07/2017 297.60p 311.90p 297.60p 305.90p 1354177
26/07/2017 292.80p 298.70p 286.60p 296.40p 1000374
25/07/2017 281.80p 294.20p 281.50p 292.30p 999253
24/07/2017 283.60p 288.80p 280.00p 282.80p 1123500
21/07/2017 290.00p 291.00p 282.00p 283.00p 1127031
20/07/2017 280.00p 285.90p 276.00p 285.90p 996445
19/07/2017 277.90p 285.20p 275.20p 281.20p 759223
18/07/2017 271.80p 278.40p 266.60p 277.30p 1065817
17/07/2017 270.10p 277.60p 270.10p 271.40p 1032414
14/07/2017 267.70p 273.50p 261.80p 271.40p 993157
13/07/2017 266.30p 273.80p 265.80p 267.50p 1332901
12/07/2017 261.00p 270.80p 258.90p 267.70p 1338172
11/07/2017 257.00p 261.00p 255.10p 257.30p 916427
10/07/2017 254.00p 256.40p 245.10p 254.80p 1280226
07/07/2017 261.20p 261.20p 250.70p 254.70p 1368624
06/07/2017 264.80p 269.60p 258.20p 261.30p 1012704
05/07/2017 271.10p 271.10p 259.60p 263.00p 974676
04/07/2017 265.10p 273.70p 261.90p 266.40p 1026505
03/07/2017 275.20p 277.90p 263.20p 265.00p 1813625
30/06/2017 270.80p 280.50p 265.90p 274.20p 1827161
29/06/2017 281.00p 286.50p 268.20p 271.40p 1351234
28/06/2017 272.90p 287.40p 272.90p 280.00p 1281144
27/06/2017 283.90p 285.40p 272.30p 274.60p 1197669
26/06/2017 284.00p 285.50p 280.20p 282.40p 1169087
23/06/2017 273.70p 289.20p 273.70p 284.50p 1498515
22/06/2017 269.50p 283.70p 268.30p 275.50p 1331288
21/06/2017 267.40p 275.00p 264.50p 269.70p 1088211
20/06/2017 271.60p 272.00p 264.50p 268.00p 1247639
19/06/2017 271.40p 272.60p 268.10p 271.60p 1471342
16/06/2017 265.30p 273.42p 261.20p 270.40p 16893320
15/06/2017 280.80p 281.10p 260.30p 264.10p 4446889
14/06/2017 274.30p 286.00p 271.80p 281.10p 8435061
13/06/2017 295.60p 295.60p 283.90p 284.20p 2047230
12/06/2017 306.30p 307.52p 288.50p 293.20p 2803610
09/06/2017 306.30p 317.20p 304.60p 307.50p 2813824
08/06/2017 312.00p 312.00p 299.00p 301.60p 4149338
07/06/2017 307.30p 313.90p 299.40p 312.00p 3343261
06/06/2017 297.50p 314.10p 294.50p 314.00p 3522142
05/06/2017 297.20p 301.11p 294.90p 296.90p 1469963
02/06/2017 292.20p 297.60p 287.20p 297.00p 1293153
01/06/2017 287.50p 293.80p 286.60p 293.40p 1405945
31/05/2017 283.40p 287.60p 279.00p 286.40p 1776791
30/05/2017 290.00p 290.00p 281.70p 287.00p 1274113
26/05/2017 281.20p 292.10p 279.50p 289.20p 1497808
25/05/2017 279.60p 285.50p 276.10p 280.30p 1996504
24/05/2017 285.00p 285.00p 274.50p 276.40p 2356888
23/05/2017 287.50p 295.20p 283.10p 286.90p 1822315
22/05/2017 276.40p 289.00p 276.40p 288.50p 1778304
19/05/2017 276.10p 282.60p 274.90p 277.80p 1493197
18/05/2017 279.90p 281.90p 274.26p 276.20p 2291032
17/05/2017 272.00p 280.70p 272.00p 280.70p 1975320
16/05/2017 264.30p 271.70p 260.70p 271.00p 1248482
15/05/2017 256.00p 269.30p 256.00p 264.80p 1389687
12/05/2017 260.00p 261.80p 253.60p 254.50p 1490239
11/05/2017 250.00p 264.90p 250.00p 259.40p 1773108
10/05/2017 245.50p 255.74p 242.00p 252.30p 2302212
09/05/2017 238.80p 247.20p 238.00p 246.10p 1351017
08/05/2017 241.70p 244.80p 236.90p 240.10p 961349
05/05/2017 234.20p 246.90p 232.20p 245.00p 2161496
04/05/2017 243.40p 243.40p 233.80p 235.00p 2066643
03/05/2017 240.00p 247.60p 237.20p 244.60p 1879535
02/05/2017 253.20p 254.30p 241.00p 241.80p 2388210
28/04/2017 251.00p 256.30p 250.20p 254.20p 1335342
27/04/2017 260.00p 264.20p 249.15p 250.50p 2099507
26/04/2017 256.80p 260.50p 246.20p 259.80p 2827695
25/04/2017 259.60p 263.20p 256.40p 260.10p 1553911
24/04/2017 260.00p 263.60p 257.40p 262.70p 1389471
21/04/2017 260.20p 264.90p 259.70p 261.50p 1440825
20/04/2017 271.50p 271.50p 257.00p 261.00p 1974881
19/04/2017 269.20p 277.10p 269.20p 274.60p 1815155
18/04/2017 280.00p 281.21p 270.50p 272.20p 3381285
13/04/2017 279.90p 288.10p 268.60p 285.90p 3095754
12/04/2017 288.70p 289.30p 277.50p 279.90p 1496783
11/04/2017 276.60p 286.70p 276.60p 286.70p 1278401
10/04/2017 283.70p 283.80p 271.60p 277.00p 1905261
07/04/2017 288.70p 288.70p 282.50p 287.40p 1305914
06/04/2017 281.00p 284.90p 276.10p 282.50p 1157999
05/04/2017 284.40p 288.00p 279.40p 281.40p 2209649
04/04/2017 281.10p 283.00p 276.60p 281.70p 1859938
03/04/2017 273.80p 280.60p 267.80p 279.70p 1646831
31/03/2017 271.10p 277.90p 265.10p 277.90p 2607726
30/03/2017 268.30p 273.60p 265.40p 272.60p 1504876
29/03/2017 265.90p 270.10p 261.10p 266.70p 2026908
28/03/2017 269.80p 272.00p 267.09p 270.90p 1088073
27/03/2017 273.30p 277.90p 269.10p 269.10p 1893025
24/03/2017 274.10p 275.80p 267.30p 272.10p 1123950
23/03/2017 281.50p 284.10p 270.00p 273.10p 2358783
22/03/2017 276.40p 289.10p 275.35p 284.30p 2530661
21/03/2017 266.50p 282.40p 264.30p 275.00p 3734906
20/03/2017 266.40p 273.05p 265.40p 268.90p 2379351
17/03/2017 280.00p 280.00p 254.70p 267.70p 13967981
16/03/2017 281.60p 295.90p 281.60p 291.40p 5688252
15/03/2017 266.60p 271.50p 262.65p 268.20p 3592300
14/03/2017 265.00p 277.35p 260.90p 269.30p 3752968
13/03/2017 243.00p 267.50p 243.00p 265.90p 3565386
10/03/2017 228.60p 241.50p 228.00p 238.00p 2878321
09/03/2017 232.00p 233.30p 227.30p 230.00p 1998871
08/03/2017 234.70p 237.40p 222.40p 233.30p 2751984
07/03/2017 232.10p 236.70p 224.90p 231.30p 2784979
06/03/2017 242.40p 244.10p 232.60p 234.50p 1802631
03/03/2017 247.70p 247.70p 232.10p 238.00p 3676021
02/03/2017 263.80p 266.90p 254.80p 254.90p 1931181
01/03/2017 265.60p 266.70p 255.10p 259.60p 2059593
28/02/2017 265.80p 269.02p 259.95p 266.20p 2116021
27/02/2017 271.00p 274.40p 266.37p 271.00p 1393918
24/02/2017 277.60p 286.30p 269.00p 271.10p 2839646
23/02/2017 268.70p 281.13p 268.70p 272.50p 2097592
22/02/2017 270.00p 273.50p 265.30p 271.50p 1295570
21/02/2017 275.60p 276.20p 263.85p 271.10p 894465
20/02/2017 272.00p 275.30p 268.88p 274.30p 976993
17/02/2017 275.90p 283.50p 273.10p 274.00p 1274594
16/02/2017 274.90p 275.90p 270.10p 274.30p 1270809
15/02/2017 272.10p 275.00p 265.30p 269.60p 1081852
14/02/2017 274.50p 275.39p 267.30p 270.40p 1184157
13/02/2017 270.00p 275.30p 267.41p 270.80p 2828112
10/02/2017 261.30p 270.00p 255.03p 267.20p 1426474
09/02/2017 274.10p 275.00p 263.05p 265.60p 1539794
08/02/2017 274.50p 274.50p 259.00p 272.30p 2008684
07/02/2017 250.00p 274.50p 247.30p 271.40p 3383744
06/02/2017 242.10p 248.40p 242.10p 248.30p 1693515
03/02/2017 240.00p 242.70p 235.30p 240.80p 1281813
02/02/2017 244.40p 248.60p 239.80p 240.40p 1850562
01/02/2017 244.00p 245.50p 231.80p 241.00p 2339976
31/01/2017 235.40p 248.10p 234.20p 246.50p 2335574
30/01/2017 236.00p 237.60p 230.80p 234.00p 999236
27/01/2017 226.00p 237.00p 226.00p 235.80p 1265457
26/01/2017 239.20p 239.20p 227.80p 229.40p 2196145
25/01/2017 252.70p 256.46p 236.40p 238.70p 1753351
24/01/2017 252.50p 257.90p 243.70p 253.10p 1817572
23/01/2017 226.30p 255.10p 226.30p 253.40p 3063961
20/01/2017 226.90p 229.30p 222.90p 225.80p 1945527
19/01/2017 238.00p 238.00p 219.20p 222.50p 3277154
18/01/2017 235.10p 245.50p 232.50p 241.40p 2309728
17/01/2017 238.50p 240.00p 230.91p 232.80p 2041567
16/01/2017 237.40p 241.80p 232.45p 233.80p 2409860
13/01/2017 227.90p 238.70p 226.46p 235.80p 3448310
12/01/2017 225.80p 234.30p 225.80p 231.10p 2895379
11/01/2017 238.60p 241.40p 222.20p 222.70p 3258700
10/01/2017 234.00p 239.90p 230.70p 235.90p 1910431
09/01/2017 233.90p 237.30p 225.80p 235.00p 3717907
06/01/2017 238.00p 240.90p 212.90p 233.40p 2607722
05/01/2017 216.80p 240.90p 215.40p 238.70p 2750896
04/01/2017 212.80p 216.86p 211.82p 212.60p 2183670
03/01/2017 208.40p 212.50p 200.38p 211.80p 2446284
30/12/2016 210.40p 215.94p 210.40p 211.50p 1073122

*Close Price adjusted for both dividends and splits