Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/06/2015 91.77p 95.53p 90.22p 91.99p 326197
02/06/2015 92.66p 92.66p 90.22p 91.77p 304977
01/06/2015 86.69p 92.66p 86.24p 92.66p 217721
29/05/2015 83.81p 86.46p 83.37p 84.92p 318036
28/05/2015 84.92p 84.92p 82.71p 83.81p 275599
27/05/2015 84.03p 85.80p 83.37p 83.59p 203359
26/05/2015 89.12p 89.12p 85.01p 85.36p 220440
22/05/2015 85.80p 87.57p 84.47p 85.80p 287937
21/05/2015 91.55p 91.55p 86.24p 86.46p 364055
20/05/2015 91.77p 91.77p 87.35p 87.35p 217351
19/05/2015 101.06p 101.06p 86.69p 87.57p 683738
18/05/2015 100.62p 100.62p 92.68p 96.42p 269963
15/05/2015 102.17p 102.17p 94.87p 96.19p 278746
14/05/2015 97.30p 100.18p 96.64p 97.52p 364323
13/05/2015 92.88p 99.95p 91.99p 99.95p 1136724
12/05/2015 88.68p 93.10p 88.68p 91.55p 430167
11/05/2015 87.57p 92.88p 87.57p 90.45p 318206
08/05/2015 88.46p 93.14p 88.46p 90.45p 328926
07/05/2015 96.42p 96.42p 88.40p 93.76p 373449
06/05/2015 97.30p 97.30p 90.22p 96.86p 784380
05/05/2015 90.00p 96.42p 88.01p 95.09p 919015
01/05/2015 87.79p 92.00p 85.36p 86.91p 219939
30/04/2015 85.58p 90.67p 85.14p 85.80p 474138
29/04/2015 84.25p 91.99p 84.25p 90.45p 738636
28/04/2015 87.13p 87.35p 82.53p 87.35p 376146
27/04/2015 83.37p 87.13p 81.42p 86.69p 905483
24/04/2015 79.61p 81.60p 77.84p 81.16p 358505
23/04/2015 79.17p 79.61p 74.74p 76.96p 325374
22/04/2015 77.84p 82.26p 75.85p 76.07p 446533
21/04/2015 77.84p 83.87p 77.18p 81.38p 666745
20/04/2015 76.96p 77.84p 75.21p 77.40p 210121
17/04/2015 77.84p 77.84p 74.82p 75.85p 109306
16/04/2015 75.63p 79.08p 72.06p 76.29p 477593
15/04/2015 78.50p 78.50p 74.30p 74.52p 190941
14/04/2015 74.74p 76.51p 73.42p 74.97p 210649
13/04/2015 76.07p 80.72p 74.30p 74.30p 289904
10/04/2015 72.53p 77.23p 72.53p 74.74p 351318
09/04/2015 74.30p 76.96p 73.75p 74.74p 281977
08/04/2015 76.51p 77.83p 74.74p 75.19p 257780
07/04/2015 76.51p 79.39p 75.85p 77.40p 565838
02/04/2015 78.73p 80.05p 76.07p 76.29p 293526
01/04/2015 77.84p 80.60p 76.07p 80.05p 1308858
31/03/2015 76.51p 79.61p 73.42p 78.50p 1423228
30/03/2015 81.38p 82.93p 76.07p 76.07p 898555
27/03/2015 78.06p 80.27p 78.06p 78.95p 826124
26/03/2015 78.28p 86.91p 76.35p 81.60p 749995
25/03/2015 78.50p 84.03p 77.18p 80.27p 777797
24/03/2015 80.49p 80.49p 77.18p 77.62p 403804
23/03/2015 75.85p 80.63p 75.66p 75.85p 728885
20/03/2015 71.43p 82.48p 68.55p 80.94p 2032171
19/03/2015 63.91p 73.64p 63.47p 73.42p 2011679
18/03/2015 57.94p 63.69p 57.94p 61.92p 1146494
17/03/2015 55.28p 58.71p 55.28p 58.16p 755289
16/03/2015 56.17p 57.27p 55.06p 55.73p 935229
13/03/2015 54.84p 60.15p 54.84p 55.95p 915130
12/03/2015 55.73p 57.50p 53.93p 55.06p 1493304
11/03/2015 60.15p 63.47p 55.06p 56.17p 1530906
10/03/2015 67.23p 67.56p 59.93p 60.15p 1187030
09/03/2015 70.10p 71.65p 65.46p 65.90p 869503
06/03/2015 72.75p 75.61p 68.99p 70.10p 847961
05/03/2015 73.86p 73.86p 71.67p 72.53p 360420
04/03/2015 75.63p 76.35p 72.09p 72.31p 726198
03/03/2015 76.29p 77.18p 73.69p 73.86p 501977
02/03/2015 80.49p 80.49p 72.53p 73.20p 827884
27/02/2015 78.50p 79.39p 76.68p 77.84p 859040
26/02/2015 81.16p 81.16p 77.18p 77.84p 344488
25/02/2015 77.62p 79.83p 76.51p 78.06p 774031
24/02/2015 77.40p 79.39p 76.89p 77.62p 559144
23/02/2015 79.61p 83.07p 76.18p 77.62p 967785
20/02/2015 79.83p 81.38p 78.28p 78.50p 419284
19/02/2015 81.82p 83.15p 78.50p 81.16p 483964
18/02/2015 78.73p 81.60p 78.50p 81.38p 383119
17/02/2015 81.82p 83.09p 78.06p 78.28p 571751
16/02/2015 83.37p 83.37p 80.49p 81.60p 176090
13/02/2015 78.73p 84.03p 78.73p 81.16p 450742
12/02/2015 77.18p 80.86p 77.18p 80.05p 1444967
11/02/2015 79.61p 80.23p 76.96p 79.17p 810453
10/02/2015 80.27p 83.37p 78.63p 79.39p 694954
09/02/2015 79.61p 83.81p 78.06p 83.59p 642760
06/02/2015 81.38p 81.82p 77.18p 78.28p 762294
05/02/2015 81.82p 82.26p 78.73p 81.60p 391913
04/02/2015 79.61p 81.38p 77.62p 79.61p 606951
03/02/2015 80.05p 83.81p 78.04p 79.39p 781913
02/02/2015 81.82p 83.37p 78.28p 79.39p 700907
30/01/2015 78.95p 82.26p 78.28p 80.05p 1924043
29/01/2015 83.37p 83.37p 78.28p 78.28p 755378
28/01/2015 88.01p 88.01p 82.26p 84.03p 705122
27/01/2015 86.69p 89.12p 82.31p 87.13p 831412
26/01/2015 91.77p 91.77p 86.78p 88.01p 609182
23/01/2015 97.96p 98.19p 90.22p 91.77p 848047
22/01/2015 103.27p 103.38p 97.74p 98.85p 594705
21/01/2015 115.88p 118.75p 102.17p 102.17p 1632857
20/01/2015 107.69p 115.43p 106.37p 115.43p 1260281
19/01/2015 101.72p 106.15p 100.84p 106.15p 1147358
16/01/2015 99.95p 101.28p 94.65p 100.84p 1017166
15/01/2015 88.68p 99.73p 87.00p 99.51p 1334956
14/01/2015 85.36p 89.12p 84.55p 87.79p 959452
13/01/2015 85.80p 89.60p 85.58p 87.57p 1183127
12/01/2015 84.25p 85.76p 84.03p 84.92p 861705
09/01/2015 82.04p 85.14p 82.04p 84.47p 749931
08/01/2015 79.17p 82.93p 78.95p 82.48p 783626
07/01/2015 78.73p 81.38p 77.62p 81.38p 909386
06/01/2015 79.39p 80.94p 76.07p 79.39p 659706
05/01/2015 80.49p 81.60p 75.41p 76.07p 628690
02/01/2015 78.28p 80.49p 76.04p 79.39p 430201
31/12/2014 76.07p 78.00p 76.07p 77.84p 455439
30/12/2014 76.07p 77.40p 73.20p 76.73p 732721
29/12/2014 74.52p 74.74p 71.87p 73.64p 370448
24/12/2014 70.10p 73.99p 70.10p 72.53p 39977
23/12/2014 69.88p 72.79p 69.88p 71.87p 259238
22/12/2014 71.65p 75.08p 69.88p 70.76p 454597
19/12/2014 74.17p 75.23p 70.81p 71.52p 3865382
18/12/2014 72.40p 75.72p 70.99p 72.49p 1340425
17/12/2014 71.16p 74.13p 68.82p 72.18p 1099738
16/12/2014 71.78p 75.98p 70.10p 70.32p 2063707
15/12/2014 78.81p 79.67p 72.27p 73.42p 3384220
12/12/2014 76.91p 81.69p 74.48p 80.76p 2769682
11/12/2014 77.22p 78.42p 72.98p 75.54p 1993351
10/12/2014 75.81p 78.64p 75.81p 77.84p 847223
09/12/2014 72.53p 77.84p 72.53p 77.84p 843145
08/12/2014 76.91p 76.91p 71.21p 73.11p 1316226
05/12/2014 78.95p 79.92p 75.19p 76.29p 578015
04/12/2014 80.94p 81.90p 77.40p 77.40p 979952
03/12/2014 78.28p 81.00p 77.00p 79.70p 586348
02/12/2014 79.61p 82.26p 75.94p 78.28p 703452
01/12/2014 84.74p 84.74p 76.70p 78.73p 1694799
28/11/2014 86.69p 86.73p 81.91p 82.97p 936984
27/11/2014 89.78p 89.78p 85.80p 86.46p 243322
26/11/2014 86.69p 89.96p 86.69p 88.63p 246558
25/11/2014 87.35p 89.16p 84.32p 88.37p 820437
24/11/2014 88.81p 92.26p 87.26p 88.99p 1111315
21/11/2014 88.28p 93.14p 86.16p 89.25p 1498877
20/11/2014 87.57p 88.46p 83.50p 87.79p 1153737
19/11/2014 87.79p 91.82p 86.33p 88.54p 969942
18/11/2014 86.02p 89.52p 84.25p 88.63p 723609
17/11/2014 80.67p 85.62p 80.67p 83.15p 1233242
14/11/2014 83.81p 83.81p 78.11p 82.71p 896798
13/11/2014 85.89p 86.46p 80.49p 81.69p 838757
12/11/2014 87.13p 88.54p 83.94p 84.17p 757752
11/11/2014 86.69p 91.55p 84.86p 87.13p 537880
10/11/2014 85.80p 93.41p 84.97p 88.46p 1029416
07/11/2014 83.37p 88.28p 83.28p 87.53p 1013562
06/11/2014 81.20p 85.31p 81.20p 83.37p 1652147
05/11/2014 87.22p 87.22p 81.60p 82.66p 3327708
04/11/2014 88.90p 92.97p 83.86p 85.80p 855125
03/11/2014 88.37p 93.59p 88.10p 90.14p 561437
31/10/2014 92.88p 92.88p 86.82p 87.53p 874457
30/10/2014 94.12p 94.51p 88.90p 89.61p 768984
29/10/2014 96.06p 101.28p 94.65p 95.27p 818870
28/10/2014 98.72p 98.80p 94.65p 96.42p 534843
27/10/2014 99.87p 103.15p 95.09p 95.09p 839235
24/10/2014 103.49p 106.06p 99.51p 99.95p 913118
23/10/2014 112.25p 112.25p 104.02p 105.26p 1096891
22/10/2014 112.25p 112.25p 107.12p 108.71p 376864
21/10/2014 106.15p 111.36p 106.15p 108.98p 366479
20/10/2014 112.43p 112.43p 103.58p 109.15p 355272
17/10/2014 105.26p 110.66p 105.08p 108.80p 395555
16/10/2014 112.25p 117.38p 104.64p 106.59p 844526
15/10/2014 107.92p 116.61p 107.12p 110.57p 725772
14/10/2014 104.38p 109.33p 103.85p 107.65p 359169
13/10/2014 102.61p 106.64p 102.35p 105.26p 361942
10/10/2014 109.24p 109.24p 102.61p 102.61p 331153
09/10/2014 105.62p 109.18p 104.73p 105.26p 499535
08/10/2014 106.15p 107.12p 102.08p 105.17p 260276
07/10/2014 105.35p 109.13p 104.20p 106.23p 243060
06/10/2014 109.68p 109.68p 102.17p 106.23p 1160763
03/10/2014 112.51p 112.69p 108.18p 109.51p 256545
02/10/2014 113.22p 114.99p 108.89p 109.33p 490633
01/10/2014 123.66p 123.93p 114.73p 115.17p 248627
30/09/2014 124.99p 124.99p 117.74p 119.68p 259568
29/09/2014 127.20p 127.20p 121.05p 121.80p 201696
26/09/2014 122.86p 124.97p 120.61p 123.57p 380574
25/09/2014 131.62p 133.57p 122.88p 127.29p 401677
24/09/2014 135.69p 137.11p 132.86p 134.89p 106147
23/09/2014 133.57p 136.77p 132.86p 134.01p 344584
22/09/2014 137.19p 138.61p 133.57p 134.72p 316596
19/09/2014 141.53p 141.88p 138.52p 140.20p 383658
18/09/2014 142.32p 142.32p 138.17p 141.53p 92689
17/09/2014 143.39p 143.39p 138.17p 139.94p 138197
16/09/2014 145.95p 146.03p 140.47p 141.53p 191203
15/09/2014 140.91p 148.96p 140.91p 147.10p 291498
12/09/2014 137.72p 144.45p 137.72p 142.85p 307005
11/09/2014 145.24p 147.54p 139.76p 141.62p 222506
10/09/2014 143.47p 146.39p 141.53p 143.39p 185774
09/09/2014 141.88p 144.45p 139.85p 144.00p 255803
08/09/2014 145.95p 150.37p 138.84p 145.07p 276557
05/09/2014 142.41p 151.88p 142.41p 149.58p 209666
04/09/2014 150.37p 151.52p 144.27p 145.42p 151590
03/09/2014 149.31p 156.57p 145.07p 153.03p 390762
02/09/2014 147.19p 149.68p 144.09p 148.43p 306190
01/09/2014 146.30p 146.90p 144.00p 144.45p 106061
29/08/2014 146.22p 146.22p 142.50p 142.77p 421517
28/08/2014 147.72p 147.72p 141.97p 142.06p 139195
27/08/2014 147.90p 147.99p 141.09p 144.36p 156120
26/08/2014 144.00p 146.84p 140.91p 143.92p 223709
22/08/2014 144.27p 146.30p 142.24p 144.27p 161763
21/08/2014 145.15p 148.87p 142.50p 145.24p 245452
20/08/2014 141.09p 151.17p 140.73p 146.84p 286453
19/08/2014 147.28p 149.67p 141.15p 141.53p 234568
18/08/2014 143.56p 146.57p 141.88p 145.69p 182303

*Close Price adjusted for both dividends and splits