Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/01/2013 396.46p 400.17p 394.51p 399.82p 154980
15/01/2013 412.91p 412.91p 394.86p 399.20p 132181
14/01/2013 399.02p 410.96p 399.02p 401.32p 139190
11/01/2013 418.04p 418.04p 401.94p 408.22p 62132
10/01/2013 417.15p 417.15p 399.31p 409.37p 75404
09/01/2013 406.98p 414.41p 406.98p 413.09p 41077
08/01/2013 415.30p 421.58p 408.66p 409.19p 71327
07/01/2013 416.62p 422.55p 414.41p 418.13p 206493
04/01/2013 438.83p 438.83p 412.47p 418.66p 242549
03/01/2013 439.27p 439.27p 431.40p 434.85p 121863
02/01/2013 437.76p 447.14p 436.88p 437.85p 233702
31/12/2012 442.72p 442.72p 419.10p 428.65p 20495
28/12/2012 433.43p 440.33p 418.22p 432.10p 202271
27/12/2012 432.55p 440.59p 430.51p 431.04p 113196
24/12/2012 444.93p 444.93p 430.07p 436.61p 27816
21/12/2012 426.35p 427.68p 411.05p 427.24p 279225
20/12/2012 428.12p 432.90p 422.02p 425.47p 163735
19/12/2012 436.08p 437.41p 423.97p 428.65p 218842
18/12/2012 438.74p 442.72p 434.58p 436.97p 227099
17/12/2012 435.38p 440.95p 434.40p 435.20p 199554
14/12/2012 436.08p 437.06p 429.01p 436.35p 74991
13/12/2012 432.55p 438.56p 416.00p 434.31p 260950
12/12/2012 429.18p 436.61p 421.49p 433.43p 108941
11/12/2012 412.20p 420.34p 411.32p 418.39p 280395
10/12/2012 410.87p 416.18p 405.66p 413.17p 142489
07/12/2012 411.32p 426.35p 407.42p 420.16p 204731
06/12/2012 415.74p 415.74p 404.42p 412.47p 244005
05/12/2012 410.34p 419.45p 402.47p 415.30p 204226
04/12/2012 408.93p 412.38p 404.15p 406.89p 106208
03/12/2012 414.06p 417.77p 410.08p 410.79p 56764
30/11/2012 414.41p 426.71p 411.05p 412.64p 77914
29/11/2012 408.66p 421.22p 405.04p 416.80p 67147
28/11/2012 410.08p 416.62p 398.93p 407.34p 114562
27/11/2012 425.91p 425.91p 409.46p 414.24p 113863
26/11/2012 420.16p 425.12p 418.39p 419.98p 76105
23/11/2012 414.68p 430.86p 404.51p 420.60p 213905
22/11/2012 422.82p 432.99p 415.30p 431.04p 95853
21/11/2012 438.91p 442.10p 429.80p 435.20p 74003
20/11/2012 436.97p 443.16p 430.07p 442.28p 75034
19/11/2012 427.06p 438.91p 421.84p 436.08p 125624
16/11/2012 414.15p 418.66p 409.81p 416.98p 123972
15/11/2012 424.58p 424.58p 410.61p 418.30p 139609
14/11/2012 424.50p 429.80p 412.38p 412.38p 133884
13/11/2012 410.08p 424.94p 410.08p 424.50p 147555
12/11/2012 422.82p 432.19p 422.46p 426.35p 72251
09/11/2012 442.28p 442.28p 424.14p 424.14p 67416
08/11/2012 427.24p 441.66p 427.24p 431.22p 82322
07/11/2012 440.33p 447.14p 435.11p 438.74p 114085
06/11/2012 431.66p 437.50p 414.83p 433.43p 119903
05/11/2012 445.37p 445.37p 428.56p 434.49p 102242
02/11/2012 431.22p 445.37p 431.22p 433.70p 144047
01/11/2012 434.31p 437.85p 421.67p 434.31p 157195
31/10/2012 433.25p 440.33p 432.99p 437.85p 241658
30/10/2012 437.85p 439.80p 432.28p 433.43p 48827
29/10/2012 431.66p 437.94p 430.78p 437.15p 138981
26/10/2012 422.99p 437.94p 422.99p 436.08p 166491
25/10/2012 436.53p 446.70p 436.53p 439.36p 236284
24/10/2012 436.53p 448.03p 431.66p 445.81p 103670
23/10/2012 444.49p 446.26p 435.55p 439.36p 139541
22/10/2012 453.33p 453.33p 430.86p 447.14p 232074
19/10/2012 452.01p 455.99p 444.04p 448.91p 316210
18/10/2012 451.56p 455.99p 442.28p 443.16p 444737
17/10/2012 452.45p 455.54p 449.77p 452.01p 180194
16/10/2012 445.37p 453.33p 441.39p 447.58p 148391
15/10/2012 448.47p 449.79p 430.61p 437.76p 187678
12/10/2012 453.77p 456.43p 442.72p 443.16p 628125
11/10/2012 450.68p 453.77p 446.70p 450.68p 225205
10/10/2012 452.89p 460.85p 434.05p 447.14p 253420
09/10/2012 464.39p 465.72p 455.99p 456.87p 201185
08/10/2012 459.08p 463.32p 452.45p 459.97p 258960
05/10/2012 459.52p 464.27p 456.87p 457.31p 305106
04/10/2012 454.22p 462.62p 450.24p 456.43p 219362
03/10/2012 448.91p 459.97p 448.91p 455.99p 593108
02/10/2012 449.79p 455.54p 442.28p 455.54p 606025
01/10/2012 428.65p 454.66p 428.65p 446.70p 561148
28/09/2012 427.24p 437.23p 427.24p 429.89p 285440
27/09/2012 427.06p 437.06p 425.29p 429.01p 120962
26/09/2012 414.32p 437.68p 413.15p 425.47p 214927
25/09/2012 436.70p 438.21p 427.68p 430.95p 161001
24/09/2012 424.67p 436.70p 420.61p 432.10p 152151
21/09/2012 430.42p 436.79p 426.35p 429.01p 324987
20/09/2012 433.61p 434.93p 424.76p 425.47p 145051
19/09/2012 433.25p 454.22p 430.33p 436.70p 174611
18/09/2012 425.56p 433.61p 419.63p 429.01p 153375
17/09/2012 441.30p 443.16p 418.73p 429.89p 340492
14/09/2012 412.73p 443.80p 406.89p 434.05p 502707
13/09/2012 404.06p 404.06p 391.77p 398.05p 96799
12/09/2012 401.23p 416.62p 393.54p 403.09p 130557
11/09/2012 399.73p 399.82p 384.60p 399.20p 474764
10/09/2012 403.62p 409.64p 397.16p 397.16p 199779
07/09/2012 390.97p 404.33p 387.43p 402.74p 293729
06/09/2012 381.68p 403.62p 371.07p 389.20p 402020
05/09/2012 383.63p 388.05p 369.92p 379.12p 290014
04/09/2012 402.29p 402.29p 381.33p 386.46p 175046
03/09/2012 392.65p 403.97p 384.46p 398.05p 91653
31/08/2012 386.55p 391.24p 374.70p 382.57p 280875
30/08/2012 382.30p 391.41p 378.32p 389.20p 161750
29/08/2012 388.14p 389.73p 376.64p 385.75p 94391
28/08/2012 386.73p 386.81p 369.48p 385.58p 163283
24/08/2012 390.62p 390.62p 373.02p 386.73p 142851
23/08/2012 380.36p 394.67p 377.35p 380.62p 128015
22/08/2012 394.95p 400.89p 363.55p 380.27p 76213
21/08/2012 375.14p 395.39p 375.14p 385.66p 218496
20/08/2012 376.20p 383.01p 370.36p 371.51p 105842
17/08/2012 376.38p 381.06p 372.40p 379.30p 175745
16/08/2012 380.53p 386.81p 371.60p 377.44p 125697
15/08/2012 381.60p 388.85p 367.54p 383.72p 84528
14/08/2012 382.39p 385.75p 369.21p 380.45p 87979
13/08/2012 391.59p 393.98p 381.60p 382.13p 136849
10/08/2012 385.22p 390.18p 375.31p 389.20p 112376
09/08/2012 389.03p 393.27p 382.30p 384.16p 141197
08/08/2012 382.83p 392.21p 378.59p 385.58p 166917
07/08/2012 381.15p 395.31p 380.53p 380.98p 167638
06/08/2012 365.32p 378.06p 363.71p 375.49p 175146
03/08/2012 364.97p 372.48p 362.40p 364.44p 350625
02/08/2012 369.65p 375.85p 362.75p 366.20p 213153
01/08/2012 372.22p 377.35p 370.18p 372.66p 83076
31/07/2012 371.51p 377.70p 369.74p 371.25p 111419
30/07/2012 374.17p 377.26p 372.93p 375.93p 197743
27/07/2012 370.45p 377.88p 361.16p 375.93p 206343
26/07/2012 366.38p 374.06p 363.11p 370.27p 147673
25/07/2012 369.83p 377.79p 362.06p 363.55p 146929
24/07/2012 372.31p 377.08p 370.72p 372.48p 115860
23/07/2012 375.93p 377.79p 368.24p 372.93p 333544
20/07/2012 391.68p 393.18p 377.35p 377.88p 123426
19/07/2012 382.66p 394.33p 382.66p 390.00p 143541
18/07/2012 396.72p 396.72p 376.38p 383.72p 110290
17/07/2012 386.55p 394.69p 378.59p 388.58p 223613
16/07/2012 394.69p 399.73p 386.02p 392.48p 169673
13/07/2012 390.00p 399.37p 389.29p 393.36p 149953
12/07/2012 392.30p 392.30p 381.42p 388.14p 159661
11/07/2012 410.34p 410.34p 388.94p 391.50p 336190
10/07/2012 407.34p 426.97p 407.16p 410.43p 304765
09/07/2012 409.64p 410.96p 394.24p 402.91p 222879
06/07/2012 427.24p 427.24p 413.35p 415.39p 295554
05/07/2012 432.72p 439.53p 419.90p 427.24p 119185
04/07/2012 432.72p 432.90p 426.18p 430.16p 99717
03/07/2012 421.49p 430.78p 402.56p 429.18p 165525
02/07/2012 417.95p 429.01p 412.47p 418.39p 138003
29/06/2012 423.52p 427.95p 414.85p 415.83p 150205
28/06/2012 412.64p 413.62p 404.59p 410.79p 77104
27/06/2012 406.36p 414.85p 402.29p 414.77p 71411
26/06/2012 407.34p 412.11p 400.88p 406.01p 107629
25/06/2012 409.99p 417.51p 403.71p 404.42p 140830
22/06/2012 423.70p 423.70p 409.55p 409.99p 141954
21/06/2012 429.01p 437.15p 418.13p 424.41p 103706
20/06/2012 437.23p 440.15p 425.56p 429.45p 312414
19/06/2012 434.23p 443.60p 430.60p 433.87p 375532
18/06/2012 437.85p 442.35p 423.70p 429.89p 341572
15/06/2012 409.90p 441.57p 409.90p 441.30p 682028
14/06/2012 408.04p 415.12p 404.42p 409.64p 166143
13/06/2012 406.72p 412.47p 396.10p 411.49p 137700
12/06/2012 392.21p 404.42p 385.93p 404.33p 169942
11/06/2012 418.75p 418.75p 389.56p 389.56p 165439
08/06/2012 406.89p 415.03p 404.06p 406.89p 246679
07/06/2012 403.97p 421.93p 402.47p 410.08p 292618
06/06/2012 393.63p 404.42p 389.91p 404.42p 286097
01/06/2012 380.53p 387.96p 370.72p 386.55p 190906
31/05/2012 379.30p 388.41p 377.35p 382.30p 220979
30/05/2012 382.30p 382.30p 373.46p 380.36p 281772
29/05/2012 367.09p 384.69p 366.65p 383.01p 273648
28/05/2012 363.99p 371.07p 358.33p 362.22p 168516
25/05/2012 360.99p 365.67p 350.99p 358.51p 304445
24/05/2012 366.65p 367.09p 354.62p 362.22p 243035
23/05/2012 368.42p 369.39p 357.36p 364.97p 473447
22/05/2012 363.99p 375.93p 359.46p 375.05p 398888
21/05/2012 363.64p 371.87p 357.89p 358.95p 258126
18/05/2012 355.59p 369.74p 355.59p 367.00p 384771
17/05/2012 367.09p 369.57p 353.82p 361.16p 276545
16/05/2012 365.14p 370.80p 356.19p 369.12p 279858
15/05/2012 374.96p 378.50p 366.82p 370.63p 560591
14/05/2012 376.91p 376.91p 370.54p 375.23p 410643
11/05/2012 379.74p 381.51p 368.24p 381.51p 244856
10/05/2012 381.42p 392.03p 380.62p 384.07p 331962
09/05/2012 400.97p 403.80p 379.56p 387.43p 343265
08/05/2012 404.24p 411.40p 392.83p 406.89p 595408
04/05/2012 426.53p 427.24p 399.29p 406.01p 265757
03/05/2012 422.99p 429.98p 404.68p 422.55p 289831
02/05/2012 433.70p 439.09p 421.84p 424.50p 188499
01/05/2012 440.51p 447.14p 431.40p 438.74p 122861
30/04/2012 444.93p 446.70p 431.59p 444.04p 592911
27/04/2012 429.01p 446.70p 426.97p 445.81p 178878
26/04/2012 434.67p 442.28p 432.81p 434.67p 174675
25/04/2012 423.70p 435.38p 416.18p 434.76p 130260
24/04/2012 424.14p 426.09p 416.45p 419.28p 204113
23/04/2012 430.07p 431.10p 417.51p 424.58p 523421
20/04/2012 432.01p 440.24p 430.60p 432.46p 218510
19/04/2012 438.38p 438.38p 429.80p 433.87p 396833
18/04/2012 434.49p 440.33p 427.15p 433.70p 383203
17/04/2012 425.82p 435.38p 409.74p 431.93p 237169
16/04/2012 432.28p 438.47p 424.51p 429.80p 251775
13/04/2012 433.25p 444.49p 427.86p 432.55p 352831
12/04/2012 420.34p 439.62p 420.34p 435.29p 643729
11/04/2012 401.59p 424.50p 401.59p 422.28p 353403
10/04/2012 408.49p 412.32p 395.13p 402.91p 344129
05/04/2012 404.24p 417.27p 394.42p 417.24p 324811
04/04/2012 413.35p 416.98p 396.40p 402.47p 471860
03/04/2012 423.08p 425.73p 415.65p 416.71p 473145
02/04/2012 414.41p 424.94p 405.74p 423.97p 333350
30/03/2012 413.62p 420.60p 406.45p 410.61p 334012

*Close Price adjusted for both dividends and splits