Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/03/2016 87.00p 87.00p 80.08p 84.25p 930291
14/03/2016 91.00p 93.50p 86.50p 86.50p 875826
11/03/2016 91.25p 91.50p 84.50p 89.00p 1030758
10/03/2016 94.50p 94.50p 85.25p 89.25p 2005318
09/03/2016 86.75p 94.10p 81.45p 93.75p 2734239
08/03/2016 90.25p 91.25p 87.75p 89.50p 1482751
07/03/2016 89.00p 91.00p 85.17p 90.50p 2420752
04/03/2016 78.75p 91.00p 78.21p 90.00p 2652342
03/03/2016 72.00p 77.75p 72.00p 77.50p 1405325
02/03/2016 69.00p 72.00p 67.50p 72.00p 1268267
01/03/2016 72.00p 72.00p 69.00p 70.00p 1123652
29/02/2016 65.00p 70.25p 65.00p 70.00p 823700
26/02/2016 66.00p 69.00p 65.44p 67.00p 769056
25/02/2016 70.25p 70.25p 64.87p 65.50p 1064305
24/02/2016 62.00p 68.00p 62.00p 67.50p 1230483
23/02/2016 64.00p 64.25p 62.69p 63.50p 812381
22/02/2016 64.50p 64.50p 61.59p 63.50p 575070
19/02/2016 64.00p 65.42p 63.25p 64.00p 1606125
18/02/2016 64.00p 64.00p 62.25p 63.75p 548324
17/02/2016 63.00p 64.26p 63.00p 63.50p 491862
16/02/2016 61.50p 64.02p 61.25p 64.00p 758254
15/02/2016 67.50p 67.50p 61.80p 63.25p 1163362
12/02/2016 65.00p 70.75p 63.88p 67.50p 1272044
11/02/2016 57.00p 66.25p 57.00p 65.50p 2611870
10/02/2016 59.25p 62.00p 55.50p 57.00p 585550
09/02/2016 59.00p 60.25p 57.85p 58.75p 921584
08/02/2016 54.00p 61.00p 53.96p 59.25p 1713729
05/02/2016 57.00p 58.13p 54.00p 54.25p 454853
04/02/2016 51.50p 57.75p 49.50p 56.50p 1301243
03/02/2016 48.25p 51.00p 48.25p 50.00p 487691
02/02/2016 51.00p 51.00p 49.00p 50.25p 297552
01/02/2016 47.25p 50.81p 47.25p 50.75p 585658
29/01/2016 50.50p 51.19p 46.25p 47.00p 1206175
28/01/2016 51.00p 52.31p 49.50p 49.75p 309494
27/01/2016 52.75p 52.78p 50.00p 50.75p 396160
26/01/2016 51.00p 53.75p 49.50p 51.00p 1468382
25/01/2016 49.50p 50.75p 47.25p 48.75p 395339
22/01/2016 46.50p 48.50p 45.19p 48.00p 585423
21/01/2016 42.00p 46.11p 40.75p 45.00p 823659
20/01/2016 39.00p 41.75p 39.00p 41.00p 995359
19/01/2016 39.75p 41.25p 38.75p 39.50p 440468
18/01/2016 40.75p 40.81p 38.75p 40.00p 301382
15/01/2016 41.25p 42.25p 40.25p 40.25p 662188
14/01/2016 41.25p 43.25p 41.25p 42.00p 264010
13/01/2016 41.00p 43.50p 41.00p 42.00p 598669
12/01/2016 46.25p 46.44p 41.75p 42.50p 947299
11/01/2016 47.00p 48.00p 46.50p 47.00p 849140
08/01/2016 45.75p 48.00p 44.75p 46.50p 765944
07/01/2016 45.00p 45.12p 43.50p 45.00p 533005
06/01/2016 45.00p 45.00p 43.38p 44.25p 526011
05/01/2016 47.50p 47.50p 43.25p 43.25p 1311681
04/01/2016 49.00p 49.00p 45.75p 45.75p 858691
31/12/2015 49.75p 49.81p 48.06p 48.25p 302775
30/12/2015 50.75p 50.75p 48.23p 49.25p 190969
29/12/2015 49.00p 50.25p 47.50p 48.50p 661987
24/12/2015 48.00p 50.00p 48.00p 49.50p 271302
23/12/2015 50.00p 50.00p 47.25p 48.25p 887758
22/12/2015 48.75p 49.50p 47.76p 48.00p 150198
21/12/2015 49.00p 49.25p 46.00p 47.75p 482250
18/12/2015 49.00p 49.00p 46.31p 48.00p 460915
17/12/2015 50.00p 50.01p 45.50p 47.75p 445705
16/12/2015 46.50p 49.75p 44.50p 48.00p 695040
15/12/2015 47.00p 47.00p 44.50p 45.25p 475512
14/12/2015 49.00p 49.00p 45.25p 45.50p 308341
11/12/2015 49.00p 49.25p 45.75p 47.00p 586390
10/12/2015 48.50p 49.88p 48.50p 48.50p 325410
09/12/2015 49.50p 51.56p 48.50p 48.50p 373949
08/12/2015 50.75p 54.50p 49.90p 50.75p 639122
07/12/2015 56.00p 56.25p 50.50p 52.00p 1466300
04/12/2015 51.00p 56.10p 51.00p 55.50p 971020
03/12/2015 53.75p 53.75p 51.50p 52.00p 289453
02/12/2015 53.50p 54.44p 51.00p 51.00p 211906
01/12/2015 50.50p 55.50p 50.50p 54.75p 674113
30/11/2015 51.00p 52.00p 50.00p 51.00p 751852
27/11/2015 53.00p 54.75p 51.25p 52.50p 398683
26/11/2015 53.00p 55.00p 52.47p 53.75p 183922
25/11/2015 54.50p 54.50p 51.75p 52.25p 307769
24/11/2015 52.75p 54.25p 51.95p 53.00p 776803
23/11/2015 55.50p 55.50p 50.00p 50.50p 880334
20/11/2015 60.00p 60.00p 53.25p 53.50p 580468
19/11/2015 56.25p 59.50p 55.25p 57.75p 422749
18/11/2015 56.00p 56.75p 54.47p 55.25p 203986
17/11/2015 59.75p 59.75p 54.50p 54.50p 626424
16/11/2015 58.25p 60.25p 57.00p 57.25p 218417
13/11/2015 59.00p 60.00p 57.50p 58.50p 603239
12/11/2015 66.00p 66.00p 57.00p 58.00p 924043
11/11/2015 67.00p 67.00p 63.50p 63.75p 218969
10/11/2015 66.75p 67.50p 62.25p 65.75p 499459
09/11/2015 65.50p 68.75p 63.25p 64.00p 313217
06/11/2015 73.75p 73.75p 62.25p 64.75p 805868
05/11/2015 75.00p 75.00p 69.75p 69.75p 338007
04/11/2015 74.25p 75.50p 71.50p 74.50p 969050
03/11/2015 70.00p 74.00p 70.00p 73.00p 442438
02/11/2015 74.00p 74.00p 70.25p 71.25p 274776
30/10/2015 71.50p 74.87p 71.50p 74.00p 702541
29/10/2015 76.50p 78.75p 71.34p 74.00p 1298081
28/10/2015 78.00p 79.00p 74.25p 77.50p 1278362
27/10/2015 82.00p 85.00p 78.00p 80.00p 353304
26/10/2015 84.00p 86.39p 80.64p 83.25p 1039412
23/10/2015 81.50p 84.25p 77.19p 84.25p 380859
22/10/2015 71.50p 80.75p 71.50p 80.00p 301514
21/10/2015 72.25p 74.78p 72.25p 72.75p 226185
20/10/2015 75.00p 76.00p 69.92p 73.25p 643097
19/10/2015 76.96p 76.96p 70.99p 72.09p 310683
16/10/2015 74.30p 78.50p 72.31p 75.19p 788551
15/10/2015 71.65p 80.13p 71.21p 76.73p 1384769
14/10/2015 76.07p 82.93p 76.07p 79.39p 896779
13/10/2015 79.61p 79.61p 75.19p 76.29p 216347
12/10/2015 77.84p 81.82p 76.51p 77.84p 571374
09/10/2015 72.53p 78.28p 72.53p 75.85p 545866
08/10/2015 78.73p 78.73p 73.20p 73.64p 230991
07/10/2015 75.19p 80.94p 72.08p 77.84p 653742
06/10/2015 70.10p 75.36p 65.90p 75.19p 1003240
05/10/2015 64.13p 68.77p 62.80p 68.77p 904945
02/10/2015 60.15p 64.35p 60.15p 61.26p 1225215
01/10/2015 63.25p 64.85p 61.19p 61.70p 184369
30/09/2015 61.92p 63.25p 61.17p 61.92p 184026
29/09/2015 62.80p 63.02p 61.35p 62.14p 336106
28/09/2015 64.13p 65.10p 62.36p 62.36p 169787
25/09/2015 63.91p 65.24p 62.14p 64.35p 173592
24/09/2015 61.03p 65.68p 61.02p 62.80p 371509
23/09/2015 61.48p 61.48p 59.49p 59.71p 302491
22/09/2015 61.03p 62.25p 60.38p 60.81p 312953
21/09/2015 63.02p 64.90p 61.26p 62.36p 113192
18/09/2015 64.35p 68.55p 62.36p 64.79p 848833
17/09/2015 64.13p 66.34p 63.25p 63.25p 645669
16/09/2015 64.57p 65.46p 61.70p 64.35p 533785
15/09/2015 59.26p 64.13p 59.26p 64.13p 270459
14/09/2015 61.92p 61.92p 59.26p 61.26p 599893
11/09/2015 61.92p 63.69p 58.60p 59.71p 761834
10/09/2015 66.12p 66.12p 61.92p 62.14p 629817
09/09/2015 65.90p 68.77p 63.25p 63.25p 725342
08/09/2015 65.68p 69.88p 63.47p 66.34p 2013973
07/09/2015 61.03p 61.70p 59.04p 60.59p 558642
04/09/2015 61.70p 62.53p 58.38p 59.04p 247072
03/09/2015 59.93p 64.78p 59.69p 62.36p 580182
02/09/2015 59.26p 60.81p 59.26p 59.71p 174346
01/09/2015 59.26p 61.92p 59.26p 60.37p 556792
28/08/2015 61.03p 62.58p 58.82p 59.93p 874176
27/08/2015 61.03p 64.06p 59.93p 60.59p 648214
26/08/2015 62.58p 63.91p 60.37p 61.26p 261663
25/08/2015 62.14p 67.00p 61.48p 62.80p 428460
24/08/2015 66.56p 67.89p 63.91p 64.57p 555458
21/08/2015 72.31p 72.31p 67.39p 68.77p 967607
20/08/2015 68.77p 72.53p 68.77p 68.99p 351264
19/08/2015 69.88p 73.65p 69.88p 71.65p 268887
18/08/2015 72.98p 74.51p 70.54p 73.20p 245499
17/08/2015 77.62p 79.17p 71.87p 72.75p 354018
14/08/2015 74.97p 76.96p 73.20p 74.97p 315063
13/08/2015 77.84p 77.84p 73.46p 74.97p 295534
12/08/2015 74.30p 76.51p 69.22p 75.19p 446103
11/08/2015 66.34p 75.08p 66.34p 71.43p 435558
10/08/2015 68.33p 70.32p 66.78p 68.11p 545407
07/08/2015 67.00p 70.99p 66.78p 68.11p 372881
06/08/2015 70.99p 71.87p 68.99p 68.99p 119308
05/08/2015 70.10p 72.75p 68.55p 71.87p 212790
04/08/2015 68.99p 69.22p 66.78p 67.67p 369218
03/08/2015 69.66p 70.76p 67.00p 68.77p 298468
31/07/2015 69.66p 69.88p 67.45p 68.77p 434826
30/07/2015 70.10p 72.53p 68.55p 69.22p 302818
29/07/2015 70.76p 72.98p 67.45p 71.65p 240473
28/07/2015 72.75p 72.75p 69.22p 70.76p 204028
27/07/2015 76.07p 76.07p 70.10p 70.99p 272134
24/07/2015 78.50p 79.17p 73.64p 73.64p 392768
23/07/2015 81.38p 81.38p 75.63p 75.85p 124826
22/07/2015 72.53p 78.77p 72.53p 78.06p 283794
21/07/2015 78.73p 81.16p 74.30p 74.30p 597327
20/07/2015 84.47p 84.97p 73.42p 75.85p 467147
17/07/2015 90.45p 90.45p 84.25p 84.25p 91076
16/07/2015 86.69p 88.01p 84.79p 86.91p 139665
15/07/2015 89.34p 89.34p 84.70p 84.92p 275881
14/07/2015 87.13p 89.34p 86.97p 87.57p 153266
13/07/2015 90.67p 90.67p 85.72p 86.46p 199342
10/07/2015 83.59p 90.00p 82.71p 85.80p 353664
09/07/2015 80.49p 82.93p 76.51p 80.49p 127109
08/07/2015 80.27p 82.26p 76.70p 78.73p 328284
07/07/2015 89.56p 90.67p 79.39p 80.27p 304865
06/07/2015 82.48p 86.46p 82.48p 86.46p 98590
03/07/2015 88.46p 88.46p 82.55p 83.37p 142106
02/07/2015 82.26p 85.36p 76.70p 84.03p 267807
01/07/2015 81.16p 84.31p 75.36p 78.50p 399148
30/06/2015 84.70p 86.69p 81.05p 84.25p 121701
29/06/2015 88.46p 88.46p 84.70p 86.69p 191554
26/06/2015 88.46p 88.46p 85.58p 86.91p 197422
25/06/2015 94.20p 94.20p 83.81p 86.69p 477093
24/06/2015 90.22p 92.55p 88.99p 90.22p 73414
23/06/2015 87.35p 94.20p 87.35p 88.01p 160448
22/06/2015 93.32p 93.32p 88.90p 91.11p 131027
19/06/2015 95.75p 98.30p 87.79p 92.66p 269830
18/06/2015 91.11p 93.76p 85.58p 93.76p 198651
17/06/2015 91.11p 91.11p 90.22p 90.67p 221457
16/06/2015 92.88p 92.88p 89.62p 91.11p 124796
15/06/2015 88.46p 91.77p 88.46p 90.89p 122124
12/06/2015 88.90p 91.33p 88.68p 90.45p 100476
11/06/2015 92.88p 92.88p 89.20p 91.33p 277932
10/06/2015 90.22p 91.99p 87.87p 91.99p 99394
09/06/2015 85.80p 92.66p 85.74p 87.79p 341164
08/06/2015 93.32p 93.32p 85.58p 85.58p 96704
05/06/2015 92.21p 94.59p 88.68p 88.68p 235540
04/06/2015 96.42p 96.42p 89.12p 90.22p 88055

*Close Price adjusted for both dividends and splits