Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 80.70p 80.70p 74.20p 74.75p 1482910
24/04/2023 85.80p 86.08p 79.30p 79.30p 1728354
21/04/2023 80.00p 86.80p 79.20p 86.50p 4869132
20/04/2023 89.00p 89.00p 73.65p 80.00p 4745322
19/04/2023 92.80p 92.80p 87.96p 90.15p 1946226
18/04/2023 92.70p 93.95p 91.40p 92.60p 1819043
17/04/2023 93.40p 94.50p 91.10p 92.40p 1312350
14/04/2023 94.60p 95.20p 91.55p 92.20p 1775351
13/04/2023 94.25p 95.55p 93.46p 94.90p 1651219
12/04/2023 91.00p 94.40p 90.00p 92.70p 2508469
11/04/2023 89.20p 92.00p 88.35p 91.35p 1255276
06/04/2023 89.00p 90.40p 87.20p 88.90p 1268912
05/04/2023 85.00p 89.40p 85.00p 87.75p 2236428
04/04/2023 86.30p 86.35p 82.14p 84.20p 1502894
03/04/2023 84.45p 86.20p 83.05p 86.20p 2113892
31/03/2023 81.00p 84.50p 79.70p 84.50p 2673583
30/03/2023 79.85p 81.95p 79.55p 81.20p 1690592
29/03/2023 78.10p 80.24p 77.02p 79.10p 817488
28/03/2023 74.40p 78.00p 74.40p 78.00p 1286240
27/03/2023 76.45p 77.45p 75.65p 76.25p 979095
24/03/2023 78.30p 78.30p 74.63p 77.20p 1461441
23/03/2023 74.00p 78.19p 74.00p 77.05p 2032906
22/03/2023 71.35p 73.20p 71.35p 73.20p 1309392
21/03/2023 70.35p 73.15p 70.15p 72.70p 2045498
20/03/2023 68.85p 70.45p 67.89p 70.00p 1583545
17/03/2023 64.25p 68.50p 64.25p 67.25p 2487035
16/03/2023 66.75p 69.70p 62.65p 65.05p 1580163
15/03/2023 69.50p 70.25p 66.58p 68.00p 1909222
14/03/2023 68.90p 70.35p 67.67p 69.70p 2023927
13/03/2023 65.30p 69.75p 63.26p 68.90p 2485616
10/03/2023 63.35p 65.20p 62.35p 65.00p 879931
09/03/2023 62.30p 65.65p 62.30p 64.50p 1308754
08/03/2023 61.65p 64.35p 61.35p 63.70p 987771
07/03/2023 66.45p 66.45p 62.90p 63.05p 1459605
06/03/2023 65.00p 66.30p 64.07p 65.80p 867661
03/03/2023 65.50p 66.97p 65.10p 65.40p 1211574
02/03/2023 64.20p 65.45p 63.60p 65.35p 797134
01/03/2023 62.60p 66.40p 62.60p 64.35p 1497532
28/02/2023 61.70p 64.45p 61.31p 64.05p 1671574
27/02/2023 61.10p 63.00p 60.97p 61.70p 713448
24/02/2023 60.50p 62.30p 60.50p 61.10p 1147248
23/02/2023 60.85p 63.40p 60.85p 61.95p 805353
22/02/2023 63.55p 63.55p 61.35p 61.95p 930662
21/02/2023 66.20p 66.20p 63.35p 63.35p 770665
20/02/2023 65.00p 65.95p 63.60p 64.65p 612498
17/02/2023 63.05p 65.60p 63.05p 64.85p 1315597
16/02/2023 66.90p 67.45p 64.00p 64.55p 1184864
15/02/2023 64.50p 65.75p 62.75p 65.35p 3272213
14/02/2023 64.35p 71.65p 62.55p 65.95p 2832023
13/02/2023 63.40p 65.18p 63.10p 64.45p 952664
10/02/2023 64.00p 65.30p 63.95p 64.95p 1296974
09/02/2023 65.00p 66.65p 64.50p 65.60p 1665182
08/02/2023 66.55p 67.05p 64.75p 66.45p 1672753
07/02/2023 66.45p 66.45p 64.25p 65.00p 1108896
06/02/2023 65.00p 65.95p 64.08p 65.15p 1119815
03/02/2023 67.00p 68.09p 64.90p 65.05p 2542999
02/02/2023 65.00p 69.55p 64.92p 67.15p 3120970
01/02/2023 66.45p 70.40p 64.50p 64.50p 3507289
31/01/2023 78.00p 78.16p 62.20p 68.35p 7133761
30/01/2023 80.30p 80.65p 78.65p 79.30p 761941
27/01/2023 83.25p 83.25p 79.35p 81.05p 632204
26/01/2023 82.95p 83.18p 80.65p 81.30p 926202
25/01/2023 81.30p 83.50p 80.60p 81.60p 822010
24/01/2023 82.25p 84.75p 80.87p 81.35p 917874
23/01/2023 80.60p 82.08p 80.35p 80.80p 6237253
20/01/2023 80.95p 81.90p 79.25p 80.60p 621165
19/01/2023 83.00p 83.05p 77.75p 80.75p 1280245
18/01/2023 80.05p 83.00p 80.05p 82.35p 1778081
17/01/2023 83.00p 84.50p 81.85p 81.90p 1605141
16/01/2023 85.60p 86.07p 82.55p 83.75p 869248
13/01/2023 86.70p 86.76p 82.85p 84.00p 1020383
12/01/2023 82.00p 85.10p 80.25p 84.80p 1290515
11/01/2023 78.95p 82.35p 78.20p 80.70p 1563260
10/01/2023 78.00p 79.90p 76.60p 78.05p 1301778
09/01/2023 78.25p 81.70p 78.05p 79.00p 1429260
06/01/2023 76.80p 79.60p 74.40p 79.20p 1134189
05/01/2023 74.10p 77.00p 74.10p 75.25p 950962
04/01/2023 75.50p 76.50p 73.30p 75.20p 1540313
03/01/2023 71.00p 75.00p 71.00p 74.70p 1787700
30/12/2022 69.70p 70.94p 69.70p 70.25p 264044
29/12/2022 71.40p 71.40p 68.05p 70.25p 858813
28/12/2022 68.00p 73.70p 68.00p 71.85p 1396530
23/12/2022 64.80p 70.20p 64.80p 69.65p 902897
22/12/2022 66.50p 66.75p 65.37p 66.60p 948218
21/12/2022 66.00p 67.40p 65.60p 66.35p 1143250
20/12/2022 66.45p 66.45p 64.10p 64.90p 2872770
19/12/2022 64.20p 67.15p 64.20p 64.90p 1789680
16/12/2022 66.25p 67.15p 64.60p 65.00p 5522923
15/12/2022 69.50p 70.15p 66.40p 66.95p 1305862
14/12/2022 69.60p 74.33p 68.30p 70.50p 3477577
13/12/2022 65.60p 68.70p 63.96p 68.55p 1614043
12/12/2022 66.15p 66.30p 64.45p 64.70p 1446172
09/12/2022 64.50p 68.40p 64.50p 66.80p 3766151
08/12/2022 65.00p 66.15p 63.63p 65.50p 1347028
07/12/2022 69.00p 69.00p 65.50p 65.50p 2112190
06/12/2022 68.80p 69.35p 65.95p 67.75p 2812417
05/12/2022 73.25p 74.80p 67.65p 67.65p 2894253
02/12/2022 73.55p 74.20p 70.25p 72.45p 2913273
01/12/2022 71.30p 73.75p 70.85p 71.80p 2483179
30/11/2022 69.90p 71.55p 68.65p 69.75p 2321718
29/11/2022 69.20p 69.75p 67.86p 69.00p 1230960
28/11/2022 70.00p 70.00p 67.80p 68.50p 1567672
25/11/2022 70.40p 70.40p 67.05p 69.25p 626499
24/11/2022 67.10p 70.30p 66.10p 68.75p 818338
23/11/2022 65.35p 67.20p 64.90p 67.15p 874737
22/11/2022 67.15p 67.60p 64.85p 66.80p 951211
21/11/2022 65.70p 67.20p 64.62p 65.75p 1281425
18/11/2022 67.10p 67.40p 65.00p 65.70p 1002486
17/11/2022 67.20p 68.45p 65.65p 67.20p 960328
16/11/2022 70.45p 70.70p 67.05p 68.45p 1246011
15/11/2022 71.40p 71.40p 68.15p 69.50p 1689147
14/11/2022 68.80p 71.35p 67.30p 69.75p 1612174
11/11/2022 67.10p 72.47p 66.90p 68.50p 3568698
10/11/2022 62.25p 67.10p 61.00p 66.80p 2837025
09/11/2022 58.45p 63.35p 57.35p 62.25p 2868109
08/11/2022 55.80p 60.30p 55.00p 58.45p 3330574
07/11/2022 55.45p 57.66p 54.15p 55.95p 2980653
04/11/2022 50.80p 55.80p 50.80p 54.30p 4320888
03/11/2022 52.00p 53.20p 50.40p 51.50p 3975719
02/11/2022 56.05p 57.00p 52.35p 52.70p 3913914
01/11/2022 54.65p 56.50p 53.50p 55.05p 2179333
31/10/2022 54.50p 55.35p 52.90p 53.35p 2568038
28/10/2022 58.30p 59.00p 54.10p 54.30p 2585283
27/10/2022 63.60p 64.10p 58.10p 59.45p 1953921
26/10/2022 56.40p 64.90p 56.40p 62.10p 2094499
25/10/2022 58.00p 58.03p 54.00p 57.60p 2386604
24/10/2022 59.65p 60.50p 56.20p 56.65p 1109610
21/10/2022 58.00p 59.00p 56.10p 58.10p 994324
20/10/2022 57.00p 59.33p 56.20p 58.85p 1692959
19/10/2022 59.70p 61.80p 57.51p 57.80p 851836
18/10/2022 62.25p 63.15p 60.47p 61.15p 643554
17/10/2022 60.10p 62.15p 58.05p 61.00p 1840626
14/10/2022 63.00p 63.75p 59.15p 59.15p 1961600
13/10/2022 63.20p 63.25p 61.46p 62.45p 2696964
12/10/2022 62.10p 63.15p 61.50p 61.75p 1237288
11/10/2022 61.60p 63.70p 61.48p 62.95p 781807
10/10/2022 62.05p 63.09p 61.13p 62.10p 1901775
07/10/2022 64.00p 64.00p 61.50p 61.70p 1358185
06/10/2022 65.00p 65.00p 61.50p 62.75p 1023000
05/10/2022 62.75p 62.95p 60.45p 62.55p 2746220
04/10/2022 62.75p 63.25p 59.90p 60.95p 3855404
03/10/2022 58.40p 60.70p 56.90p 60.45p 2288446
30/09/2022 55.50p 59.00p 55.48p 59.00p 2083210
29/09/2022 55.90p 55.90p 52.55p 54.40p 1458845
28/09/2022 53.60p 56.25p 51.19p 55.55p 2293107
27/09/2022 58.00p 58.00p 53.95p 54.15p 1959402
26/09/2022 55.00p 57.33p 53.40p 55.65p 1931491
23/09/2022 59.50p 60.05p 54.70p 54.80p 8982676
22/09/2022 61.90p 61.90p 58.00p 58.30p 2067561
21/09/2022 59.95p 61.85p 59.15p 60.45p 6484994
20/09/2022 58.20p 60.35p 58.05p 59.95p 1100923
16/09/2022 58.00p 59.95p 57.00p 59.00p 6168235
15/09/2022 59.20p 60.70p 57.80p 58.45p 2189718
14/09/2022 62.30p 62.30p 59.25p 59.25p 2869812
13/09/2022 63.60p 66.35p 62.50p 62.50p 1868183
12/09/2022 63.30p 65.25p 63.25p 64.20p 1744951
09/09/2022 58.35p 64.50p 58.35p 63.00p 3415891
08/09/2022 59.90p 61.35p 58.95p 59.80p 1746939
07/09/2022 59.65p 60.25p 58.15p 59.60p 1137216
06/09/2022 58.85p 61.40p 58.70p 59.55p 1144226
05/09/2022 60.75p 62.50p 59.25p 59.85p 1622937
02/09/2022 60.00p 62.95p 58.70p 61.90p 1486856
01/09/2022 63.60p 64.00p 58.60p 59.15p 3497078
31/08/2022 65.50p 66.05p 63.00p 65.00p 2517495
30/08/2022 65.50p 68.95p 65.13p 65.25p 1932545
29/08/2022 69.95p 71.40p 67.60p 67.60p 2193154
26/08/2022 69.95p 71.40p 67.60p 67.60p 2193154
25/08/2022 69.00p 70.25p 68.00p 68.90p 1288256
24/08/2022 71.00p 73.05p 68.75p 69.05p 1440139
23/08/2022 69.20p 72.45p 68.65p 71.15p 2054788
22/08/2022 72.05p 72.25p 67.80p 69.40p 2773696
19/08/2022 74.35p 76.35p 71.60p 72.50p 1412610
18/08/2022 74.50p 75.60p 71.55p 73.25p 1984218
17/08/2022 80.15p 82.60p 74.26p 74.95p 3018297
16/08/2022 82.65p 83.40p 78.60p 81.30p 920502
15/08/2022 85.10p 85.10p 80.05p 82.35p 1255772
12/08/2022 85.00p 85.00p 81.91p 83.85p 559064
11/08/2022 82.00p 84.80p 80.50p 83.50p 1173256
10/08/2022 83.45p 83.95p 79.55p 80.05p 1895066
09/08/2022 82.90p 82.90p 80.59p 81.50p 1945009
08/08/2022 81.60p 82.75p 80.60p 82.30p 1007629
05/08/2022 79.60p 80.15p 76.40p 80.05p 1114738
04/08/2022 77.90p 79.55p 76.65p 79.20p 1270439
03/08/2022 80.00p 80.00p 76.35p 77.50p 911766
02/08/2022 78.50p 79.95p 76.83p 78.90p 979410
01/08/2022 82.80p 83.85p 78.70p 80.20p 1538942
29/07/2022 77.25p 83.00p 77.25p 81.00p 2816337
28/07/2022 72.60p 79.55p 72.60p 78.15p 4036787
27/07/2022 75.20p 75.20p 71.70p 72.40p 999488
26/07/2022 73.40p 74.75p 73.35p 73.35p 576523
25/07/2022 75.00p 76.95p 73.60p 74.00p 1103232
22/07/2022 73.85p 78.00p 73.20p 76.80p 1891329
21/07/2022 74.80p 77.27p 73.80p 75.65p 1851647
20/07/2022 76.40p 78.70p 74.05p 74.05p 9423850
19/07/2022 75.55p 78.80p 74.65p 78.80p 1635036
18/07/2022 76.90p 79.60p 74.80p 76.50p 1671365
15/07/2022 77.60p 77.60p 72.90p 74.25p 2415579
14/07/2022 78.35p 80.70p 75.57p 75.80p 1330507
13/07/2022 81.15p 81.15p 78.45p 79.65p 1398916
12/07/2022 81.70p 85.34p 79.20p 79.25p 2813149

*Close Price adjusted for both dividends and splits