Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 93.00p 96.60p 93.00p 93.80p 486659
07/02/2024 100.40p 100.40p 93.65p 93.65p 714904
06/02/2024 100.60p 101.70p 97.60p 98.05p 541253
05/02/2024 102.00p 103.30p 99.75p 101.00p 1481885
02/02/2024 106.80p 106.80p 103.20p 103.70p 528278
01/02/2024 104.10p 105.30p 102.50p 105.30p 566856
31/01/2024 107.00p 107.00p 100.36p 104.00p 1291329
30/01/2024 105.90p 107.70p 103.80p 105.00p 1006671
29/01/2024 97.30p 106.30p 96.05p 105.60p 2370625
26/01/2024 96.05p 97.15p 94.65p 97.15p 781743
25/01/2024 96.60p 97.50p 91.70p 95.80p 1271896
24/01/2024 90.80p 97.10p 90.80p 95.50p 1197509
23/01/2024 85.75p 89.25p 85.75p 88.80p 960137
22/01/2024 88.20p 88.20p 85.80p 86.80p 530392
19/01/2024 87.35p 87.35p 85.40p 86.20p 829333
18/01/2024 86.50p 87.60p 84.75p 85.15p 2598284
17/01/2024 87.15p 89.85p 86.35p 86.75p 709549
16/01/2024 94.65p 94.65p 88.70p 89.15p 586966
15/01/2024 91.30p 93.70p 91.10p 92.50p 876150
12/01/2024 89.60p 92.45p 89.05p 91.35p 8320547
11/01/2024 90.05p 91.80p 87.30p 87.70p 497740
10/01/2024 93.10p 94.25p 90.30p 90.45p 1114987
09/01/2024 95.15p 95.15p 90.45p 91.30p 1324908
08/01/2024 95.20p 96.40p 91.95p 93.55p 4238241
05/01/2024 96.40p 97.75p 93.95p 95.15p 1036706
04/01/2024 101.10p 102.20p 97.30p 97.65p 919876
03/01/2024 102.50p 102.50p 99.80p 101.10p 1227947
02/01/2024 104.50p 107.50p 103.20p 103.80p 1068758
29/12/2023 108.30p 108.30p 104.80p 107.10p 431123
28/12/2023 105.10p 109.30p 104.60p 106.30p 1771778
27/12/2023 107.90p 109.70p 105.10p 105.30p 1474883
22/12/2023 104.00p 109.00p 103.40p 107.00p 1255123
21/12/2023 103.00p 104.10p 100.60p 103.40p 1358643
20/12/2023 103.00p 103.50p 101.80p 102.80p 2702590
19/12/2023 98.75p 103.60p 98.10p 101.80p 2519345
18/12/2023 102.00p 102.40p 98.40p 99.65p 1424279
15/12/2023 99.40p 102.50p 97.30p 100.10p 7286424
14/12/2023 97.55p 100.90p 96.90p 97.05p 957381
13/12/2023 94.00p 96.90p 93.64p 95.90p 620486
12/12/2023 92.80p 94.00p 91.40p 93.00p 606641
11/12/2023 93.75p 95.40p 90.50p 91.05p 672461
08/12/2023 97.80p 100.00p 93.25p 93.25p 1778054
07/12/2023 100.70p 103.70p 98.15p 99.00p 723417
06/12/2023 101.00p 104.70p 97.75p 101.20p 567012
05/12/2023 107.00p 107.60p 100.00p 100.80p 426453
04/12/2023 108.10p 113.10p 107.10p 107.50p 432716
01/12/2023 105.20p 111.10p 105.20p 110.60p 1076165
30/11/2023 108.00p 115.00p 104.50p 105.10p 1660075
29/11/2023 112.70p 113.40p 108.60p 110.00p 1590735
28/11/2023 114.40p 114.40p 109.50p 111.10p 655980
27/11/2023 109.00p 113.00p 106.80p 111.70p 515007
24/11/2023 111.20p 111.20p 107.00p 108.40p 364872
23/11/2023 109.30p 118.00p 107.10p 109.50p 622742
22/11/2023 109.40p 110.50p 107.30p 109.20p 791257
21/11/2023 106.90p 109.30p 106.10p 107.70p 913523
20/11/2023 104.90p 109.30p 103.20p 108.00p 1006742
17/11/2023 107.60p 108.96p 102.90p 102.90p 1350379
16/11/2023 103.30p 107.00p 103.30p 105.50p 615864
15/11/2023 106.00p 109.05p 104.80p 105.60p 1104555
14/11/2023 102.30p 105.70p 101.16p 104.90p 496147
13/11/2023 100.30p 103.00p 100.10p 102.40p 638674
10/11/2023 104.50p 105.30p 99.95p 101.20p 687749
09/11/2023 106.00p 106.00p 100.60p 103.90p 484281
08/11/2023 104.00p 106.00p 103.00p 104.00p 522951
07/11/2023 103.40p 105.80p 102.22p 103.40p 580261
06/11/2023 99.75p 106.50p 99.35p 105.40p 1331397
03/11/2023 97.45p 103.00p 97.40p 99.90p 1196647
02/11/2023 102.00p 104.90p 98.65p 99.85p 1448690
01/11/2023 91.30p 105.00p 90.05p 100.80p 1772480
31/10/2023 89.50p 93.55p 88.55p 93.55p 828551
30/10/2023 87.95p 90.75p 87.95p 90.75p 703984
27/10/2023 89.90p 89.90p 87.65p 89.50p 1043130
26/10/2023 86.00p 90.00p 86.00p 88.00p 1116254
25/10/2023 84.00p 86.65p 84.00p 86.00p 267953
24/10/2023 86.00p 88.80p 84.60p 85.00p 431797
23/10/2023 85.60p 88.75p 85.25p 88.10p 577314
20/10/2023 84.00p 88.20p 84.00p 87.55p 406815
19/10/2023 84.65p 86.65p 84.10p 86.05p 237888
18/10/2023 86.95p 87.85p 85.66p 86.75p 421354
17/10/2023 83.05p 85.65p 82.07p 84.90p 330642
16/10/2023 81.45p 85.60p 81.25p 84.35p 290323
13/10/2023 76.80p 83.75p 76.80p 83.45p 728027
12/10/2023 80.50p 82.90p 78.30p 78.45p 340704
11/10/2023 78.05p 83.55p 78.05p 81.40p 754336
10/10/2023 75.00p 80.30p 75.00p 80.00p 542616
09/10/2023 78.20p 79.05p 75.90p 76.50p 484088
06/10/2023 77.00p 78.80p 75.60p 77.00p 763727
05/10/2023 80.00p 80.50p 76.50p 77.35p 330945
04/10/2023 75.05p 79.30p 75.05p 78.50p 535750
03/10/2023 77.00p 79.81p 76.00p 76.90p 412305
02/10/2023 82.50p 84.45p 77.55p 78.45p 1423521
29/09/2023 81.75p 84.40p 79.90p 83.20p 1835297
28/09/2023 77.20p 81.55p 77.20p 79.85p 797356
27/09/2023 84.50p 84.50p 78.55p 78.95p 1290844
26/09/2023 87.60p 90.35p 84.05p 84.05p 1128315
25/09/2023 88.85p 89.80p 87.05p 88.80p 855273
22/09/2023 87.00p 89.10p 85.10p 88.50p 871030
21/09/2023 89.65p 90.05p 85.30p 86.45p 795732
20/09/2023 88.95p 90.90p 87.55p 89.65p 884840
19/09/2023 90.00p 90.75p 87.15p 87.70p 466931
18/09/2023 86.85p 90.45p 86.03p 89.00p 1137542
15/09/2023 83.80p 87.25p 83.80p 86.60p 1930806
14/09/2023 81.65p 87.40p 81.65p 85.40p 822844
13/09/2023 82.90p 84.40p 80.15p 83.60p 624445
12/09/2023 80.80p 82.35p 79.00p 81.15p 366101
11/09/2023 85.00p 85.80p 79.50p 79.50p 653199
08/09/2023 86.15p 86.15p 82.65p 83.45p 945314
07/09/2023 84.00p 86.25p 82.60p 85.20p 662278
06/09/2023 83.25p 86.10p 78.21p 84.00p 1310831
05/09/2023 83.40p 86.95p 83.40p 85.30p 418652
04/09/2023 88.00p 89.65p 85.00p 85.30p 309632
01/09/2023 90.05p 91.75p 86.85p 87.80p 425568
31/08/2023 95.00p 95.00p 90.15p 91.40p 1352405
30/08/2023 91.00p 94.50p 88.85p 93.70p 828897
29/08/2023 87.30p 92.00p 87.30p 90.90p 930390
25/08/2023 89.25p 91.10p 87.05p 87.20p 617514
24/08/2023 89.75p 91.70p 87.10p 89.50p 774718
23/08/2023 86.70p 90.15p 85.00p 89.90p 977060
22/08/2023 80.85p 88.50p 80.85p 85.45p 1115661
21/08/2023 80.25p 82.15p 78.65p 79.40p 664444
18/08/2023 79.35p 81.25p 74.77p 80.35p 1200377
17/08/2023 84.05p 86.00p 79.85p 80.10p 1009748
16/08/2023 85.00p 86.55p 83.25p 85.70p 965636
15/08/2023 87.80p 87.80p 83.30p 85.80p 775782
14/08/2023 85.00p 87.30p 84.55p 85.85p 899194
11/08/2023 80.55p 84.75p 80.10p 84.50p 878586
10/08/2023 82.80p 82.80p 79.95p 80.85p 357597
09/08/2023 83.00p 83.00p 79.26p 80.50p 682553
08/08/2023 82.65p 83.92p 80.23p 81.75p 523331
07/08/2023 84.10p 85.76p 81.30p 82.65p 560709
04/08/2023 85.20p 86.54p 82.60p 85.00p 666850
03/08/2023 89.50p 90.25p 84.10p 86.75p 2377286
02/08/2023 79.75p 91.75p 79.75p 89.50p 4366571
01/08/2023 77.05p 78.50p 75.85p 76.20p 1490320
31/07/2023 75.80p 77.45p 74.05p 77.20p 697233
28/07/2023 72.55p 75.05p 72.42p 74.40p 688509
27/07/2023 76.40p 76.40p 73.15p 73.90p 616687
26/07/2023 72.55p 75.30p 72.55p 74.40p 538141
25/07/2023 74.10p 75.40p 72.90p 74.35p 285075
24/07/2023 75.10p 76.90p 72.70p 73.25p 568870
21/07/2023 75.70p 76.49p 72.00p 75.40p 619144
20/07/2023 79.90p 79.90p 72.80p 74.20p 792043
19/07/2023 79.00p 81.05p 77.41p 78.00p 784021
18/07/2023 74.10p 78.00p 74.10p 77.15p 390101
17/07/2023 78.00p 78.00p 73.95p 75.55p 215732
14/07/2023 77.00p 78.00p 75.44p 76.40p 288625
13/07/2023 74.50p 77.95p 73.10p 77.15p 425728
12/07/2023 70.90p 75.20p 70.90p 74.80p 420918
11/07/2023 72.00p 74.05p 72.00p 72.50p 621672
10/07/2023 71.25p 72.20p 68.29p 71.40p 469730
07/07/2023 71.40p 72.20p 69.50p 70.35p 522942
06/07/2023 71.70p 72.05p 68.90p 70.40p 932240
05/07/2023 73.15p 74.00p 70.14p 71.25p 531734
04/07/2023 73.90p 75.84p 71.15p 71.45p 831751
03/07/2023 70.00p 72.97p 70.00p 72.25p 245889
30/06/2023 71.85p 72.70p 69.30p 71.10p 546057
29/06/2023 70.40p 70.80p 68.70p 70.40p 1267713
28/06/2023 72.00p 72.90p 70.10p 70.90p 715457
27/06/2023 72.40p 75.20p 72.00p 73.50p 619570
26/06/2023 71.80p 74.45p 70.55p 74.20p 835022
23/06/2023 71.00p 72.85p 71.00p 71.65p 730155
22/06/2023 73.10p 73.10p 70.50p 71.30p 1133091
21/06/2023 73.60p 74.85p 71.35p 71.90p 1221876
20/06/2023 75.00p 76.90p 74.90p 75.40p 851482
19/06/2023 83.35p 83.35p 76.30p 76.50p 915550
16/06/2023 81.50p 83.40p 81.50p 82.35p 2823782
15/06/2023 81.20p 82.60p 81.00p 81.95p 910521
14/06/2023 80.60p 82.80p 80.60p 81.95p 448012
13/06/2023 79.80p 81.70p 79.45p 80.90p 613835
12/06/2023 80.90p 83.10p 75.05p 80.00p 2676329
09/06/2023 81.35p 88.75p 80.05p 82.80p 4746592
08/06/2023 82.00p 83.80p 82.00p 83.10p 1210009
07/06/2023 79.20p 83.25p 79.20p 83.25p 1278035
06/06/2023 82.80p 83.25p 80.50p 80.55p 971931
05/06/2023 81.40p 82.20p 79.15p 81.45p 859428
02/06/2023 77.30p 80.55p 76.15p 79.85p 773821
01/06/2023 76.75p 77.45p 75.35p 76.95p 619066
31/05/2023 71.85p 76.45p 71.85p 75.95p 1778468
30/05/2023 72.15p 73.85p 71.40p 72.75p 744305
26/05/2023 67.50p 72.30p 67.50p 72.05p 3822040
25/05/2023 70.60p 71.90p 68.05p 68.45p 1459204
24/05/2023 74.25p 74.65p 70.75p 71.70p 1505917
23/05/2023 78.40p 79.65p 72.05p 75.70p 2611927
22/05/2023 81.90p 82.35p 79.70p 79.70p 998793
19/05/2023 78.40p 82.75p 78.40p 82.75p 1741699
18/05/2023 78.40p 81.13p 78.40p 79.65p 900186
17/05/2023 80.75p 80.75p 78.33p 80.25p 1059726
16/05/2023 78.65p 80.55p 78.65p 79.30p 1141498
15/05/2023 80.45p 82.90p 79.50p 79.80p 750969
12/05/2023 78.95p 81.70p 78.95p 81.10p 904238
11/05/2023 78.40p 81.50p 78.40p 80.40p 1414037
10/05/2023 79.95p 85.20p 79.13p 80.00p 3097354
09/05/2023 77.85p 82.10p 77.20p 81.80p 3025680
05/05/2023 72.50p 78.50p 72.50p 78.40p 1834630
04/05/2023 73.85p 76.65p 72.75p 73.50p 2838305
03/05/2023 72.60p 75.70p 72.10p 75.50p 1264362
02/05/2023 71.00p 72.20p 70.55p 71.95p 1370875
28/04/2023 72.60p 72.60p 70.30p 71.85p 2811292
27/04/2023 77.30p 77.30p 70.30p 71.55p 1754255
26/04/2023 74.90p 77.85p 74.60p 75.50p 967488

*Close Price adjusted for both dividends and splits