Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/06/2011 406.89p 414.50p 389.29p 398.67p 586916
16/06/2011 415.56p 415.56p 406.89p 408.40p 243455
15/06/2011 416.98p 420.52p 411.58p 415.39p 267294
14/06/2011 424.41p 427.68p 417.15p 420.16p 220744
13/06/2011 421.93p 429.81p 416.18p 417.77p 306777
10/06/2011 433.34p 435.20p 427.15p 427.15p 503906
09/06/2011 432.46p 436.08p 419.63p 431.66p 631323
08/06/2011 432.55p 434.85p 422.55p 428.21p 569928
07/06/2011 438.30p 439.89p 424.58p 432.10p 1169886
06/06/2011 479.87p 483.61p 439.36p 442.28p 956006
03/06/2011 472.79p 485.62p 459.97p 483.41p 270090
02/06/2011 464.39p 484.73p 455.54p 468.37p 363760
01/06/2011 472.35p 475.89p 464.83p 470.14p 345774
31/05/2011 461.29p 474.56p 461.29p 468.81p 365479
27/05/2011 465.72p 468.81p 462.62p 463.06p 218045
26/05/2011 469.70p 486.06p 462.62p 465.72p 153704
25/05/2011 451.56p 470.58p 451.56p 467.49p 255645
24/05/2011 448.03p 477.22p 448.03p 461.29p 162348
23/05/2011 462.18p 463.50p 444.93p 448.47p 127635
20/05/2011 460.41p 471.02p 459.52p 463.50p 211905
19/05/2011 466.16p 471.47p 459.97p 460.85p 253407
18/05/2011 464.83p 467.49p 452.01p 459.52p 206709
17/05/2011 460.41p 471.02p 455.99p 455.99p 267420
16/05/2011 469.70p 469.70p 454.66p 467.49p 337516
13/05/2011 483.41p 492.69p 473.68p 476.33p 223744
12/05/2011 471.47p 487.39p 458.64p 483.41p 784112
11/05/2011 503.31p 509.50p 471.02p 479.43p 565114
10/05/2011 493.14p 508.17p 486.95p 503.31p 1009477
09/05/2011 491.81p 513.92p 483.41p 486.95p 436113
06/05/2011 495.35p 508.02p 469.25p 489.16p 483380
05/05/2011 513.04p 523.21p 494.02p 497.56p 355611
04/05/2011 520.56p 527.92p 510.39p 513.04p 540231
03/05/2011 514.81p 537.81p 510.83p 520.56p 499715
28/04/2011 534.27p 544.00p 530.04p 539.58p 283916
27/04/2011 536.92p 544.00p 516.58p 526.31p 325834
26/04/2011 529.85p 559.04p 517.52p 541.79p 466503
21/04/2011 543.11p 557.27p 543.11p 557.27p 349859
20/04/2011 527.19p 542.67p 519.23p 542.67p 369958
19/04/2011 517.02p 525.87p 516.58p 517.02p 185267
18/04/2011 532.94p 539.58p 513.04p 519.23p 516247
15/04/2011 507.29p 539.13p 500.21p 536.48p 502480
14/04/2011 515.69p 516.58p 492.25p 510.39p 351446
13/04/2011 528.96p 531.62p 511.71p 514.37p 416276
12/04/2011 546.65p 559.92p 521.89p 524.98p 400731
11/04/2011 554.61p 571.42p 541.79p 559.92p 386687
08/04/2011 553.73p 572.30p 539.13p 550.63p 511580
07/04/2011 564.34p 566.55p 539.13p 550.63p 392387
06/04/2011 564.34p 576.28p 557.71p 561.69p 403397
05/04/2011 564.79p 565.23p 551.96p 561.69p 252535
04/04/2011 551.96p 570.09p 550.63p 563.90p 248345
01/04/2011 581.15p 581.15p 540.90p 550.63p 491292
31/03/2011 578.94p 580.27p 563.90p 570.09p 359388
30/03/2011 574.07p 574.96p 544.88p 566.11p 1022013
29/03/2011 572.75p 577.17p 548.86p 571.42p 387529
28/03/2011 574.96p 580.71p 565.58p 571.86p 154337
25/03/2011 585.13p 590.00p 575.84p 581.15p 300387
24/03/2011 562.57p 585.57p 560.18p 580.27p 540628
23/03/2011 540.02p 551.52p 531.62p 551.52p 331811
22/03/2011 548.42p 552.84p 537.36p 538.69p 382374
21/03/2011 532.94p 549.31p 522.00p 547.54p 481980
18/03/2011 530.73p 535.60p 516.58p 521.89p 544150
17/03/2011 529.85p 544.88p 519.23p 530.73p 323833
16/03/2011 533.83p 553.73p 521.44p 526.75p 395341
15/03/2011 536.04p 544.88p 503.75p 525.87p 592168
14/03/2011 544.88p 578.41p 544.88p 551.08p 282771
11/03/2011 548.42p 558.15p 532.50p 555.94p 421146
10/03/2011 574.96p 574.96p 551.96p 558.59p 402144
09/03/2011 582.03p 594.86p 573.63p 586.90p 230646
08/03/2011 605.03p 608.57p 573.19p 585.13p 363911
07/03/2011 563.02p 601.49p 563.02p 601.49p 419513
04/03/2011 573.63p 574.52p 554.61p 570.54p 229758
03/03/2011 565.67p 581.15p 556.38p 566.11p 537834
02/03/2011 537.81p 558.59p 534.71p 553.73p 1008565
01/03/2011 535.60p 546.26p 520.56p 538.69p 813849
28/02/2011 526.75p 531.06p 518.01p 522.77p 277520
25/02/2011 521.00p 534.27p 510.39p 530.73p 364589
24/02/2011 501.98p 521.00p 490.48p 513.04p 800285
23/02/2011 517.90p 518.05p 500.21p 501.54p 511861
22/02/2011 524.10p 528.52p 513.92p 524.10p 772899
21/02/2011 499.77p 516.14p 499.77p 511.71p 868321
18/02/2011 467.49p 498.44p 467.49p 498.44p 410080
17/02/2011 470.58p 471.91p 460.85p 471.02p 282056
16/02/2011 459.97p 471.47p 459.97p 464.83p 377672
15/02/2011 465.72p 471.91p 457.76p 462.18p 387303
14/02/2011 461.74p 465.72p 448.91p 448.91p 264570
11/02/2011 446.26p 466.60p 444.93p 459.97p 626805
10/02/2011 451.12p 463.06p 444.04p 453.33p 220464
09/02/2011 458.20p 473.11p 453.77p 456.43p 196846
08/02/2011 444.04p 463.06p 444.04p 459.97p 212223
07/02/2011 468.81p 469.70p 455.54p 463.06p 258157
04/02/2011 467.49p 486.06p 437.85p 465.27p 552895
03/02/2011 460.85p 464.39p 448.91p 463.95p 308561
02/02/2011 443.60p 464.39p 437.85p 460.85p 730417
01/02/2011 434.58p 437.57p 423.43p 434.85p 299048
31/01/2011 424.05p 438.03p 411.76p 428.48p 403284
28/01/2011 437.68p 450.68p 420.96p 422.82p 294335
27/01/2011 417.51p 442.28p 405.83p 433.87p 560161
26/01/2011 424.67p 424.67p 413.97p 414.50p 334295
25/01/2011 423.61p 427.42p 414.15p 414.15p 353220
24/01/2011 432.55p 435.59p 412.55p 422.46p 408391
21/01/2011 444.04p 455.54p 424.67p 432.55p 368436
20/01/2011 462.62p 477.22p 441.13p 442.72p 487997
19/01/2011 473.23p 484.73p 459.08p 462.62p 836863
18/01/2011 478.10p 499.77p 466.60p 467.93p 220880
17/01/2011 474.56p 500.21p 469.70p 482.08p 251065
14/01/2011 488.27p 498.44p 475.62p 477.22p 280760
13/01/2011 512.60p 529.40p 492.69p 495.35p 381897
12/01/2011 503.75p 525.49p 503.75p 518.35p 250827
11/01/2011 502.42p 511.71p 498.00p 508.17p 262231
10/01/2011 504.19p 506.85p 478.98p 492.25p 582958
07/01/2011 527.63p 528.96p 500.21p 501.54p 325836
06/01/2011 541.35p 543.11p 522.33p 523.65p 309715
05/01/2011 564.79p 570.09p 537.36p 539.58p 501041
04/01/2011 568.77p 578.05p 559.92p 561.69p 448520
31/12/2010 570.54p 570.54p 564.79p 566.11p 58474
30/12/2010 571.42p 586.90p 566.55p 570.54p 165124
29/12/2010 579.82p 595.75p 557.72p 570.54p 264540
24/12/2010 557.71p 558.90p 546.65p 551.96p 13652
23/12/2010 558.59p 560.81p 548.86p 551.96p 101635
22/12/2010 557.27p 560.87p 551.96p 552.40p 357307
21/12/2010 549.31p 549.31p 540.02p 544.00p 162134
20/12/2010 549.31p 552.84p 534.71p 540.90p 269490
17/12/2010 553.29p 556.38p 537.36p 543.56p 459098
16/12/2010 559.48p 566.11p 545.33p 545.77p 103744
15/12/2010 553.73p 563.46p 544.88p 557.27p 179816
14/12/2010 543.11p 556.58p 543.11p 554.17p 220798
13/12/2010 532.50p 551.08p 532.50p 548.42p 309502
10/12/2010 532.94p 547.09p 532.06p 535.15p 333046
09/12/2010 566.55p 572.08p 537.36p 544.00p 360192
08/12/2010 576.73p 586.46p 551.08p 557.27p 549969
07/12/2010 551.08p 589.55p 551.08p 582.03p 659206
06/12/2010 540.90p 555.94p 539.58p 549.31p 441684
03/12/2010 532.94p 542.67p 515.25p 542.67p 347982
02/12/2010 509.94p 527.19p 503.75p 526.31p 313120
01/12/2010 474.12p 501.98p 467.93p 501.54p 411570
30/11/2010 474.12p 481.20p 462.18p 465.27p 429877
29/11/2010 497.56p 503.27p 476.77p 476.77p 222750
26/11/2010 503.31p 503.31p 484.73p 496.68p 216754
25/11/2010 485.62p 499.77p 474.12p 498.89p 394857
24/11/2010 488.27p 493.14p 477.49p 478.54p 345435
23/11/2010 499.77p 506.85p 486.50p 486.95p 245865
22/11/2010 515.69p 523.21p 493.58p 499.33p 412310
19/11/2010 498.44p 513.04p 492.25p 505.96p 328022
18/11/2010 490.48p 508.62p 490.48p 500.21p 714300
17/11/2010 479.87p 493.58p 473.68p 489.60p 415344
16/11/2010 504.19p 510.39p 477.22p 484.29p 391373
15/11/2010 495.35p 513.48p 490.04p 513.48p 162073
12/11/2010 482.08p 512.16p 473.68p 501.54p 313665
11/11/2010 497.12p 505.52p 484.29p 491.81p 471862
10/11/2010 490.04p 500.21p 470.58p 477.66p 512091
09/11/2010 489.16p 505.52p 484.29p 503.75p 484246
08/11/2010 481.20p 483.85p 467.49p 482.52p 303968
05/11/2010 461.74p 492.25p 457.31p 482.52p 469712
04/11/2010 441.30p 462.18p 441.30p 461.74p 268023
03/11/2010 440.59p 447.42p 432.42p 441.04p 378115
02/11/2010 427.33p 437.85p 427.33p 437.85p 230484
01/11/2010 429.71p 439.52p 415.74p 429.80p 209151
29/10/2010 412.82p 429.01p 412.20p 428.48p 334517
28/10/2010 418.30p 421.13p 408.49p 411.32p 319209
27/10/2010 421.49p 421.49p 411.23p 413.00p 440297
26/10/2010 426.97p 431.48p 415.92p 421.49p 570446
25/10/2010 415.74p 434.49p 412.64p 429.01p 925653
22/10/2010 422.73p 422.73p 402.74p 411.32p 807572
21/10/2010 426.18p 432.99p 413.35p 426.53p 387542
20/10/2010 422.37p 431.93p 403.71p 422.82p 572373
19/10/2010 444.93p 461.74p 423.61p 428.39p 946666
18/10/2010 452.89p 461.27p 424.85p 434.85p 821417
15/10/2010 456.87p 456.87p 443.60p 450.24p 1479706
14/10/2010 434.31p 455.99p 429.89p 448.47p 1031062
13/10/2010 415.30p 433.08p 415.30p 431.48p 1024473
12/10/2010 411.32p 420.52p 401.76p 418.48p 296166
11/10/2010 415.03p 418.46p 408.41p 411.32p 322835
08/10/2010 429.10p 435.73p 407.25p 411.32p 707290
07/10/2010 436.53p 440.33p 425.29p 433.61p 643994
06/10/2010 402.47p 438.30p 399.16p 421.49p 443022
05/10/2010 385.93p 401.68p 383.28p 400.17p 496375
04/10/2010 389.20p 393.36p 386.37p 389.56p 433509
01/10/2010 387.34p 397.87p 380.98p 387.70p 509068
30/09/2010 397.52p 404.68p 392.30p 393.63p 325374
29/09/2010 397.25p 400.70p 389.79p 396.28p 857871
28/09/2010 393.63p 397.96p 382.38p 393.63p 759229
27/09/2010 390.44p 397.87p 386.22p 393.63p 251022
24/09/2010 374.61p 389.29p 363.64p 387.43p 464044
23/09/2010 373.46p 378.85p 363.11p 374.61p 338432
22/09/2010 372.40p 387.70p 366.20p 374.34p 581830
21/09/2010 375.85p 382.75p 368.42p 375.76p 1077273
20/09/2010 369.74p 380.27p 369.74p 378.23p 606838
17/09/2010 359.57p 370.63p 359.57p 369.74p 1925492
16/09/2010 351.26p 364.61p 349.40p 360.28p 1069266
15/09/2010 362.22p 375.76p 354.62p 367.09p 1072809
14/09/2010 347.89p 360.54p 341.20p 359.30p 642654
13/09/2010 344.18p 350.28p 339.40p 345.86p 421461
10/09/2010 335.95p 349.57p 335.53p 345.42p 695776
09/09/2010 334.18p 339.23p 328.88p 334.63p 577127
08/09/2010 326.49p 331.80p 314.99p 331.80p 1027362
07/09/2010 318.97p 321.53p 312.78p 318.44p 626321
06/09/2010 325.07p 334.11p 316.63p 321.98p 505346
03/09/2010 314.02p 331.35p 314.02p 326.93p 877421
02/09/2010 318.97p 322.86p 316.05p 320.65p 829027
01/09/2010 312.07p 331.71p 308.71p 328.70p 1085604

*Close Price adjusted for both dividends and splits