Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/08/2014 152.94p 152.94p 140.91p 143.21p 616111
14/08/2014 151.35p 151.35p 144.80p 149.49p 466954
13/08/2014 144.36p 151.06p 144.18p 147.37p 232200
12/08/2014 147.63p 147.72p 144.18p 147.72p 266715
11/08/2014 143.74p 147.55p 143.05p 145.51p 342302
08/08/2014 142.32p 146.09p 138.14p 143.39p 370431
07/08/2014 142.85p 146.27p 142.50p 145.07p 760486
06/08/2014 136.13p 143.65p 130.83p 143.56p 584807
05/08/2014 136.31p 139.49p 132.68p 133.12p 253823
04/08/2014 141.26p 144.71p 137.28p 138.52p 180298
01/08/2014 141.53p 145.88p 134.59p 143.47p 340606
31/07/2014 140.82p 145.62p 140.47p 144.18p 297742
30/07/2014 144.62p 146.84p 139.41p 140.47p 483822
29/07/2014 145.86p 148.60p 144.45p 147.72p 458466
28/07/2014 143.56p 147.28p 142.77p 144.45p 262684
25/07/2014 146.22p 146.22p 138.96p 145.07p 295000
24/07/2014 144.18p 147.07p 141.79p 145.42p 155381
23/07/2014 146.13p 148.23p 140.82p 144.45p 327487
22/07/2014 147.01p 148.60p 144.45p 145.95p 177328
21/07/2014 142.41p 149.05p 140.38p 146.22p 345784
18/07/2014 142.32p 146.48p 139.41p 141.88p 369864
17/07/2014 143.92p 143.92p 137.99p 140.64p 251239
16/07/2014 146.66p 152.01p 141.92p 143.56p 385453
15/07/2014 144.36p 150.02p 142.32p 142.68p 376170
14/07/2014 149.93p 150.46p 145.07p 146.75p 302824
11/07/2014 148.60p 154.18p 143.30p 148.69p 432518
10/07/2014 144.80p 150.73p 144.80p 149.05p 325305
09/07/2014 147.28p 148.60p 144.18p 147.72p 237418
08/07/2014 152.59p 152.59p 142.94p 144.18p 631031
07/07/2014 155.46p 159.00p 152.36p 152.81p 3431219
04/07/2014 152.36p 160.91p 149.69p 157.23p 510179
03/07/2014 145.95p 154.80p 143.63p 150.82p 583176
02/07/2014 142.85p 144.85p 138.70p 143.74p 327087
01/07/2014 143.30p 143.44p 136.07p 140.64p 331507
30/06/2014 139.98p 143.30p 139.67p 141.31p 179229
27/06/2014 141.31p 142.41p 140.03p 141.31p 394791
26/06/2014 141.53p 141.53p 137.99p 140.20p 131144
25/06/2014 148.83p 148.83p 138.65p 139.76p 313420
24/06/2014 143.96p 146.75p 143.74p 143.96p 578314
23/06/2014 144.40p 145.07p 142.19p 143.74p 310855
20/06/2014 139.54p 142.44p 136.53p 141.09p 907194
19/06/2014 138.43p 139.10p 133.79p 139.10p 302606
18/06/2014 134.89p 137.22p 133.12p 134.67p 143863
17/06/2014 136.22p 138.43p 133.35p 135.78p 368920
16/06/2014 132.46p 138.96p 130.74p 138.43p 423782
13/06/2014 129.14p 134.23p 128.92p 132.68p 338159
12/06/2014 127.60p 130.91p 124.50p 128.92p 302064
11/06/2014 128.92p 128.92p 123.17p 124.50p 552947
10/06/2014 129.14p 131.36p 125.61p 125.83p 531433
09/06/2014 134.89p 135.12p 129.59p 131.36p 173438
06/06/2014 131.36p 134.01p 130.69p 130.69p 90580
05/06/2014 130.47p 135.12p 130.47p 133.57p 620320
04/06/2014 135.12p 138.21p 130.47p 133.35p 361400
03/06/2014 132.46p 140.13p 131.58p 136.44p 425003
02/06/2014 132.02p 139.32p 130.91p 135.34p 261489
30/05/2014 134.01p 137.11p 130.25p 131.13p 250654
29/05/2014 134.89p 136.66p 130.47p 133.57p 236445
28/05/2014 132.90p 135.12p 130.03p 131.80p 350911
27/05/2014 136.88p 142.85p 133.57p 135.12p 864836
23/05/2014 132.02p 137.77p 132.02p 136.22p 97818
22/05/2014 130.03p 136.00p 126.93p 133.12p 286005
21/05/2014 129.81p 131.56p 128.70p 128.92p 282606
20/05/2014 129.14p 134.45p 128.48p 129.37p 161704
19/05/2014 130.91p 134.45p 129.68p 134.45p 139041
16/05/2014 138.65p 138.65p 131.36p 133.79p 178414
15/05/2014 128.26p 139.89p 128.26p 135.78p 431188
14/05/2014 130.91p 132.24p 127.15p 130.91p 464342
13/05/2014 136.88p 139.98p 132.68p 133.57p 192085
12/05/2014 130.25p 139.76p 130.25p 136.66p 156891
09/05/2014 132.68p 136.66p 130.69p 134.01p 184036
08/05/2014 134.67p 137.55p 132.90p 134.45p 220547
07/05/2014 140.64p 140.64p 135.34p 136.22p 207786
06/05/2014 146.39p 146.39p 137.99p 140.20p 277519
02/05/2014 146.39p 146.39p 141.97p 144.18p 100189
01/05/2014 143.52p 147.50p 142.41p 143.52p 69425
30/04/2014 146.39p 147.94p 143.01p 145.95p 171529
29/04/2014 145.95p 145.95p 142.19p 145.51p 148169
28/04/2014 147.94p 147.94p 143.30p 144.40p 161832
25/04/2014 143.96p 147.72p 143.96p 145.95p 154160
24/04/2014 142.41p 149.93p 142.41p 146.17p 311219
23/04/2014 143.30p 146.84p 143.30p 145.29p 94539
22/04/2014 142.85p 149.71p 142.85p 144.85p 191317
17/04/2014 142.41p 147.72p 142.41p 146.84p 212373
16/04/2014 149.27p 153.25p 143.52p 144.40p 371544
15/04/2014 158.33p 159.66p 147.94p 149.71p 393837
14/04/2014 158.78p 160.10p 155.46p 159.00p 189651
11/04/2014 160.10p 160.10p 154.35p 158.11p 155953
10/04/2014 155.24p 159.88p 155.24p 158.33p 204749
09/04/2014 162.09p 162.09p 150.82p 156.57p 691686
08/04/2014 155.68p 160.32p 155.68p 158.78p 322662
07/04/2014 152.14p 159.66p 152.14p 156.79p 276712
04/04/2014 150.37p 155.68p 149.93p 155.68p 566430
03/04/2014 150.37p 153.91p 148.88p 150.82p 276861
02/04/2014 147.94p 152.81p 147.94p 150.37p 285887
01/04/2014 147.72p 151.76p 147.28p 147.94p 199596
31/03/2014 147.06p 153.03p 147.06p 149.27p 197617
28/03/2014 147.72p 151.04p 144.18p 149.71p 313275
27/03/2014 144.18p 144.85p 140.31p 144.18p 657061
26/03/2014 150.37p 152.09p 141.75p 141.97p 475415
25/03/2014 146.84p 151.48p 146.84p 150.37p 295003
24/03/2014 159.44p 159.44p 146.84p 147.50p 761497
21/03/2014 155.02p 159.22p 153.91p 157.89p 582751
20/03/2014 155.46p 157.89p 152.55p 154.80p 452501
19/03/2014 159.44p 162.54p 155.46p 157.89p 573566
18/03/2014 164.75p 166.52p 159.44p 161.65p 600070
17/03/2014 172.27p 175.14p 167.18p 167.62p 470704
14/03/2014 154.80p 172.93p 154.80p 167.40p 929364
13/03/2014 159.22p 160.99p 152.98p 155.02p 590219
12/03/2014 179.12p 179.12p 149.93p 159.22p 2344467
11/03/2014 177.79p 182.22p 172.97p 174.92p 351444
10/03/2014 172.71p 177.57p 170.61p 177.13p 269083
07/03/2014 180.67p 183.50p 173.37p 175.80p 751572
06/03/2014 169.39p 182.00p 169.39p 179.12p 537583
05/03/2014 168.95p 173.15p 163.18p 170.94p 503415
04/03/2014 178.24p 178.24p 162.23p 169.61p 1040900
03/03/2014 172.71p 178.46p 170.05p 174.70p 700810
28/02/2014 179.12p 179.34p 173.68p 176.69p 742016
27/02/2014 177.13p 178.24p 172.72p 176.91p 741289
26/02/2014 180.89p 181.78p 175.27p 175.80p 705496
25/02/2014 180.23p 182.00p 174.14p 180.45p 515587
24/02/2014 180.67p 181.25p 174.86p 179.34p 570866
21/02/2014 176.47p 183.51p 173.95p 178.46p 795543
20/02/2014 179.56p 181.33p 172.45p 175.58p 1184569
19/02/2014 173.37p 181.11p 171.82p 179.56p 1573778
18/02/2014 172.05p 174.26p 169.83p 174.04p 906886
17/02/2014 168.06p 174.26p 166.07p 173.81p 1451980
14/02/2014 160.10p 168.44p 158.78p 166.07p 1017975
13/02/2014 158.33p 161.83p 154.37p 158.78p 878067
12/02/2014 153.03p 166.07p 148.83p 159.44p 1857927
11/02/2014 148.38p 152.14p 145.73p 151.04p 1127150
10/02/2014 142.85p 148.83p 142.85p 145.73p 385478
07/02/2014 142.41p 145.07p 139.40p 143.52p 299377
06/02/2014 141.75p 148.60p 141.75p 142.63p 523377
05/02/2014 141.09p 143.30p 137.99p 143.30p 765320
04/02/2014 135.78p 138.65p 131.48p 138.65p 270891
03/02/2014 137.99p 138.21p 134.96p 135.56p 277830
31/01/2014 136.22p 137.99p 131.80p 135.12p 419611
30/01/2014 139.10p 139.76p 133.57p 133.79p 731794
29/01/2014 136.88p 141.53p 132.90p 136.88p 621826
28/01/2014 137.33p 137.55p 131.25p 132.90p 297040
27/01/2014 137.11p 141.31p 134.45p 134.45p 400756
24/01/2014 138.87p 138.87p 134.01p 137.11p 804305
23/01/2014 135.12p 138.48p 131.94p 137.33p 609377
22/01/2014 139.76p 140.11p 134.45p 135.78p 538307
21/01/2014 137.99p 142.41p 136.44p 138.21p 932452
20/01/2014 130.69p 136.22p 127.82p 134.45p 799964
17/01/2014 126.27p 129.59p 124.50p 127.82p 419498
16/01/2014 123.84p 128.26p 121.63p 125.61p 430728
15/01/2014 126.49p 127.38p 120.08p 121.63p 381581
14/01/2014 122.51p 125.39p 120.52p 124.72p 511587
13/01/2014 120.96p 123.39p 118.53p 122.95p 447707
10/01/2014 117.20p 119.87p 115.43p 118.09p 586418
09/01/2014 121.18p 122.51p 115.43p 115.88p 544086
08/01/2014 124.28p 124.72p 121.18p 122.51p 432284
07/01/2014 124.50p 125.61p 120.30p 122.95p 717338
06/01/2014 129.59p 129.59p 121.40p 121.63p 1043849
03/01/2014 128.48p 129.81p 124.72p 126.71p 641260
02/01/2014 126.71p 129.14p 120.30p 126.27p 764536
31/12/2013 122.95p 125.83p 121.89p 124.94p 237100
30/12/2013 120.30p 125.16p 118.31p 125.16p 562483
27/12/2013 114.11p 121.96p 114.11p 119.86p 925626
24/12/2013 108.80p 117.54p 108.80p 112.78p 345658
23/12/2013 111.45p 114.11p 108.80p 110.79p 632001
20/12/2013 115.61p 116.94p 108.98p 108.98p 3307277
19/12/2013 112.96p 113.51p 109.39p 112.78p 510393
18/12/2013 113.58p 115.96p 111.90p 111.90p 392928
17/12/2013 114.28p 115.52p 112.34p 115.08p 380855
16/12/2013 110.66p 114.28p 108.45p 112.34p 411546
13/12/2013 112.34p 114.02p 107.12p 110.57p 551355
12/12/2013 109.42p 113.84p 106.50p 108.53p 575242
11/12/2013 112.78p 117.12p 110.75p 111.36p 985397
10/12/2013 107.92p 113.93p 107.83p 112.78p 946332
09/12/2013 112.78p 112.78p 107.03p 107.83p 477747
06/12/2013 106.15p 112.07p 105.35p 110.30p 745586
05/12/2013 109.24p 111.83p 106.23p 106.41p 1067849
04/12/2013 110.57p 113.99p 107.48p 109.07p 1042598
03/12/2013 119.33p 121.45p 110.01p 110.66p 1546012
02/12/2013 126.05p 127.99p 121.45p 121.45p 667134
29/11/2013 130.03p 132.41p 125.61p 125.69p 928084
28/11/2013 116.14p 130.83p 116.14p 128.70p 1613762
27/11/2013 107.47p 121.11p 107.47p 118.44p 1595023
26/11/2013 114.73p 114.73p 105.94p 112.34p 1598488
25/11/2013 114.20p 118.41p 111.10p 111.90p 546175
22/11/2013 113.05p 116.21p 111.09p 114.55p 586684
21/11/2013 120.21p 120.21p 112.69p 113.05p 987199
20/11/2013 122.24p 123.28p 117.93p 118.80p 654331
19/11/2013 123.84p 124.10p 120.41p 122.78p 496337
18/11/2013 125.87p 125.95p 122.74p 123.84p 603092
15/11/2013 129.85p 129.96p 125.34p 125.61p 1004288
14/11/2013 128.26p 130.21p 124.30p 129.14p 1265713
13/11/2013 131.00p 134.01p 126.70p 128.26p 1380663
12/11/2013 136.93p 139.95p 132.53p 132.68p 1063293
11/11/2013 143.65p 144.98p 138.61p 139.49p 512457
08/11/2013 145.15p 145.69p 139.66p 140.91p 450966
07/11/2013 149.05p 153.29p 143.74p 144.18p 1105833
06/11/2013 151.35p 151.61p 146.75p 147.63p 556941
05/11/2013 149.49p 150.37p 145.07p 149.22p 622256
04/11/2013 143.92p 151.26p 143.43p 148.52p 669517
01/11/2013 147.37p 149.22p 143.65p 144.54p 562924
31/10/2013 151.70p 151.70p 144.54p 146.39p 1182600

*Close Price adjusted for both dividends and splits