Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/12/2020 199.60p 203.40p 193.60p 195.20p 2115037
07/12/2020 195.10p 199.75p 185.90p 196.80p 7720624
04/12/2020 207.80p 210.80p 196.00p 196.80p 4996094
03/12/2020 199.00p 207.60p 192.30p 207.00p 76274864
02/12/2020 233.40p 242.82p 230.91p 236.80p 1596356
01/12/2020 217.00p 233.07p 217.00p 229.80p 1525283
30/11/2020 209.80p 219.20p 208.40p 212.60p 1640829
27/11/2020 219.40p 223.00p 208.60p 212.80p 1765793
26/11/2020 214.60p 226.38p 214.60p 220.80p 709710
25/11/2020 210.80p 223.40p 210.60p 214.40p 1264026
24/11/2020 217.60p 218.00p 206.20p 210.40p 2454421
23/11/2020 226.60p 230.60p 215.60p 216.80p 1067481
20/11/2020 225.00p 227.40p 218.80p 225.80p 851485
19/11/2020 221.00p 223.40p 216.60p 221.00p 922779
18/11/2020 221.20p 228.00p 219.48p 223.40p 1104695
17/11/2020 228.00p 228.00p 216.20p 220.00p 1097119
16/11/2020 234.80p 237.00p 222.60p 222.60p 2035768
13/11/2020 231.40p 237.40p 226.40p 235.40p 880904
12/11/2020 240.00p 240.00p 228.60p 230.40p 1348209
10/11/2020 232.00p 240.40p 223.44p 235.60p 2845072
09/11/2020 270.00p 275.88p 225.20p 225.20p 2707049
06/11/2020 254.00p 271.31p 248.00p 270.40p 2644570
05/11/2020 237.80p 253.20p 235.60p 248.40p 1339396
04/11/2020 232.00p 237.80p 226.20p 237.00p 841142
03/11/2020 226.80p 234.94p 225.60p 232.60p 842268
02/11/2020 222.20p 226.00p 216.40p 223.20p 635216
30/10/2020 216.40p 220.80p 211.80p 220.00p 1685380
29/10/2020 206.00p 217.00p 204.00p 217.00p 1114634
28/10/2020 225.00p 226.40p 207.20p 211.00p 1808873
27/10/2020 233.80p 233.80p 221.80p 225.80p 1147415
26/10/2020 232.20p 235.80p 227.80p 229.20p 1036758
23/10/2020 237.00p 240.20p 233.40p 237.00p 650098
22/10/2020 244.60p 245.80p 233.60p 237.00p 1484056
21/10/2020 252.00p 256.60p 237.60p 243.40p 1437226
20/10/2020 250.20p 252.60p 237.60p 249.20p 1222342
19/10/2020 249.00p 252.80p 247.00p 250.80p 584065
16/10/2020 248.40p 256.95p 244.00p 246.60p 1047566
15/10/2020 248.40p 248.40p 240.00p 244.40p 941584
14/10/2020 246.60p 256.63p 246.60p 250.40p 985400
13/10/2020 252.40p 255.78p 243.40p 246.60p 1364708
12/10/2020 245.20p 254.80p 242.31p 250.00p 1455893
09/10/2020 230.40p 242.60p 230.40p 241.80p 1423362
08/10/2020 225.40p 227.80p 222.60p 225.00p 754267
07/10/2020 210.80p 225.20p 207.40p 225.20p 1003424
06/10/2020 222.40p 222.40p 213.60p 215.00p 1036094
05/10/2020 217.60p 221.60p 205.20p 220.20p 1483564
02/10/2020 218.80p 222.20p 214.43p 219.40p 865550
01/10/2020 218.00p 222.00p 210.00p 222.00p 1105724
30/09/2020 220.80p 220.80p 208.60p 218.80p 1359513
29/09/2020 215.00p 219.40p 210.00p 218.20p 1048765
28/09/2020 216.20p 217.00p 208.20p 210.80p 727180
25/09/2020 213.20p 222.67p 209.60p 213.60p 1175454
24/09/2020 210.40p 216.00p 204.80p 211.60p 1367394
23/09/2020 226.60p 228.40p 212.85p 213.80p 1239969
22/09/2020 228.80p 233.20p 222.60p 226.60p 839380
21/09/2020 253.20p 254.39p 227.00p 228.20p 1300544
18/09/2020 242.00p 257.20p 237.80p 250.60p 2313284
17/09/2020 241.00p 243.60p 236.73p 239.00p 850412
16/09/2020 237.60p 244.90p 235.20p 244.40p 1230422
15/09/2020 235.40p 242.00p 233.00p 236.40p 1257762
14/09/2020 230.20p 235.80p 224.80p 231.80p 1115048
11/09/2020 231.20p 233.99p 225.00p 230.20p 2219304
10/09/2020 228.80p 242.40p 228.24p 236.60p 972287
09/09/2020 227.60p 232.20p 222.47p 228.80p 859157
08/09/2020 234.00p 237.40p 220.98p 228.00p 1257017
07/09/2020 234.60p 240.60p 233.20p 235.00p 779421
04/09/2020 227.00p 241.20p 227.00p 232.00p 1078254
03/09/2020 231.00p 232.60p 225.60p 225.80p 996938
02/09/2020 249.80p 249.80p 231.00p 232.60p 1156192
01/09/2020 250.20p 257.40p 248.00p 249.80p 2484342
31/08/2020 236.20p 240.60p 230.60p 240.60p 1904825
28/08/2020 236.20p 240.60p 230.60p 240.60p 1905421
27/08/2020 237.80p 248.60p 233.00p 233.00p 1602209
26/08/2020 225.80p 235.80p 221.67p 233.60p 1241739
25/08/2020 234.40p 239.80p 227.40p 227.80p 1064127
24/08/2020 236.20p 242.15p 232.40p 236.00p 1704844
21/08/2020 250.00p 255.40p 235.00p 236.20p 1841552
20/08/2020 250.00p 251.64p 241.40p 250.80p 1976302
19/08/2020 270.00p 271.00p 245.20p 255.00p 3897727
18/08/2020 280.40p 285.00p 271.80p 278.00p 2766335
17/08/2020 273.60p 284.80p 271.80p 281.00p 1763113
14/08/2020 279.20p 279.64p 271.80p 271.80p 929034
13/08/2020 272.00p 281.76p 265.60p 279.20p 1260924
12/08/2020 267.00p 295.00p 264.69p 275.20p 2756845
11/08/2020 297.40p 299.80p 264.20p 271.20p 3024018
10/08/2020 302.40p 311.60p 300.00p 300.20p 1346350
07/08/2020 312.40p 319.39p 300.47p 301.40p 1966346
06/08/2020 320.00p 326.80p 309.20p 312.00p 3097305
05/08/2020 283.80p 320.17p 283.20p 317.40p 4109487
04/08/2020 269.40p 278.00p 262.60p 277.40p 1726655
03/08/2020 266.20p 270.20p 263.64p 267.60p 1149874
31/07/2020 264.80p 277.38p 263.40p 268.60p 1563967
30/07/2020 272.80p 272.80p 257.80p 259.60p 1805978
29/07/2020 275.20p 282.00p 271.60p 274.60p 1142121
28/07/2020 283.20p 289.80p 264.60p 273.20p 1831124
27/07/2020 275.20p 290.58p 274.00p 281.40p 2934187
24/07/2020 257.40p 269.40p 242.60p 268.60p 1517251
23/07/2020 264.00p 272.60p 254.67p 263.20p 3018058
22/07/2020 260.00p 276.52p 256.20p 257.40p 3090919
21/07/2020 257.40p 264.00p 246.80p 255.20p 2830827
20/07/2020 234.00p 257.60p 233.40p 251.80p 2993555
17/07/2020 220.40p 234.00p 215.00p 233.80p 2172910
16/07/2020 214.20p 233.80p 212.40p 224.40p 2883751
15/07/2020 188.50p 217.60p 188.00p 214.20p 3779261
14/07/2020 197.30p 198.90p 185.00p 190.20p 1765319
13/07/2020 197.40p 198.50p 193.10p 198.00p 1278242
10/07/2020 189.00p 196.90p 188.71p 192.70p 1539862
09/07/2020 193.30p 200.00p 190.40p 192.80p 3240844
08/07/2020 183.50p 195.10p 180.30p 191.30p 2212905
07/07/2020 184.00p 185.20p 176.00p 183.50p 1545286
06/07/2020 184.30p 186.40p 173.10p 182.50p 2178811
03/07/2020 190.50p 191.65p 181.33p 187.90p 1259295
02/07/2020 194.20p 194.20p 188.30p 189.50p 776523
01/07/2020 198.10p 198.60p 190.14p 191.20p 1646325
30/06/2020 191.10p 196.52p 186.90p 194.20p 1546004
29/06/2020 191.50p 198.04p 191.50p 191.90p 654658
26/06/2020 195.90p 197.61p 188.30p 191.60p 1086355
25/06/2020 202.00p 202.00p 189.30p 194.20p 1255759
24/06/2020 206.60p 207.61p 200.20p 203.00p 1105070
23/06/2020 205.00p 209.40p 199.80p 208.00p 1254955
22/06/2020 203.80p 208.40p 198.10p 205.40p 1482320
19/06/2020 194.30p 199.90p 190.80p 199.90p 1894567
18/06/2020 189.50p 198.30p 188.40p 190.90p 1064458
17/06/2020 197.80p 198.50p 191.90p 194.20p 679597
16/06/2020 190.50p 203.40p 190.50p 200.20p 1356882
15/06/2020 193.50p 194.44p 187.00p 193.50p 1427457
12/06/2020 196.10p 202.00p 188.00p 198.00p 1752738
11/06/2020 191.50p 202.60p 191.50p 199.00p 2396794
10/06/2020 193.30p 194.50p 185.78p 190.50p 1002284
09/06/2020 182.90p 195.30p 179.50p 189.50p 1296284
08/06/2020 181.50p 187.35p 179.60p 184.70p 1473551
05/06/2020 195.00p 197.90p 184.09p 185.50p 1268240
04/06/2020 192.00p 197.70p 187.40p 195.00p 1651475
03/06/2020 207.60p 209.40p 187.70p 192.70p 2268734
02/06/2020 208.80p 210.40p 204.60p 208.20p 1453620
01/06/2020 204.20p 212.00p 201.40p 206.20p 2320261
29/05/2020 198.50p 202.79p 189.40p 200.20p 1712815
28/05/2020 190.00p 196.90p 186.14p 195.00p 4069532
27/05/2020 199.00p 200.00p 185.90p 188.30p 2190158
26/05/2020 206.00p 207.41p 194.40p 199.80p 2685223
25/05/2020 202.00p 212.60p 196.80p 210.00p 1718052
22/05/2020 202.00p 212.60p 196.80p 210.00p 1724123
21/05/2020 213.40p 214.00p 196.72p 205.80p 1869974
20/05/2020 200.00p 223.40p 200.00p 217.00p 3883773
19/05/2020 182.90p 198.90p 176.20p 198.90p 3877849
18/05/2020 169.00p 187.10p 166.55p 181.00p 3825243
15/05/2020 149.00p 161.50p 149.00p 161.40p 2389987
14/05/2020 148.70p 149.00p 138.60p 148.20p 1413481
13/05/2020 152.60p 152.60p 145.50p 149.20p 927620
12/05/2020 153.10p 155.50p 148.29p 153.40p 970843
11/05/2020 151.60p 156.40p 149.40p 151.30p 3538325
08/05/2020 150.50p 156.10p 142.30p 147.90p 1218389
07/05/2020 150.50p 156.10p 142.30p 147.90p 1218389
06/05/2020 148.00p 156.65p 145.00p 146.60p 1744129
05/05/2020 145.40p 151.40p 139.83p 145.30p 1080450
04/05/2020 131.10p 144.80p 128.80p 144.30p 1785429
01/05/2020 136.10p 136.10p 127.00p 130.60p 1088249
30/04/2020 137.70p 143.40p 132.50p 139.30p 2096578
29/04/2020 133.40p 135.00p 128.59p 134.10p 1181310
28/04/2020 134.00p 134.00p 127.70p 131.40p 1154560
27/04/2020 133.10p 139.38p 131.10p 134.40p 1036732
24/04/2020 136.00p 138.00p 131.60p 131.60p 1395770
23/04/2020 128.10p 138.00p 124.10p 136.50p 2580918
22/04/2020 121.00p 129.94p 119.50p 127.40p 2002210
21/04/2020 127.70p 130.62p 119.50p 121.20p 988209
20/04/2020 122.50p 126.60p 117.80p 126.20p 1787840
17/04/2020 127.00p 130.49p 118.50p 121.30p 1475335
16/04/2020 125.50p 132.50p 124.02p 129.10p 1190212
15/04/2020 138.60p 138.70p 123.50p 127.70p 2193991
14/04/2020 140.80p 143.90p 136.80p 141.70p 2743216
09/04/2020 120.90p 139.30p 118.40p 137.50p 1813015
08/04/2020 124.00p 126.13p 117.69p 122.70p 1177940
07/04/2020 112.50p 126.60p 112.50p 122.30p 1952971
06/04/2020 106.80p 116.00p 106.80p 109.90p 1549612
03/04/2020 111.30p 113.30p 102.90p 106.20p 1262341
02/04/2020 106.10p 113.55p 103.50p 112.10p 2019712
01/04/2020 106.40p 108.10p 102.90p 105.50p 1530877
31/03/2020 108.40p 112.30p 102.80p 106.40p 2421806
30/03/2020 115.10p 115.10p 102.90p 108.70p 1798837
27/03/2020 125.90p 125.90p 111.00p 116.30p 2047758
26/03/2020 116.00p 127.70p 114.30p 124.80p 2658917
25/03/2020 128.00p 138.16p 115.10p 118.90p 3142995
24/03/2020 112.40p 131.21p 110.40p 129.00p 3536914
23/03/2020 90.00p 110.60p 83.55p 109.30p 3873995
20/03/2020 99.95p 116.80p 92.55p 92.55p 5381276
19/03/2020 92.20p 93.70p 80.40p 92.55p 3416166
18/03/2020 101.00p 102.00p 91.35p 94.00p 4657950
17/03/2020 108.70p 113.56p 94.15p 101.00p 3548413
16/03/2020 122.00p 122.57p 95.10p 106.20p 3942277
13/03/2020 130.00p 142.20p 122.80p 125.30p 2856231
12/03/2020 153.70p 154.45p 131.51p 135.00p 1702931
11/03/2020 160.70p 164.00p 157.70p 159.20p 1227357
10/03/2020 163.80p 163.80p 155.60p 159.80p 1395433
09/03/2020 158.90p 165.57p 155.40p 159.90p 1347005
06/03/2020 174.00p 177.84p 169.10p 169.90p 2116548
05/03/2020 176.00p 176.00p 166.60p 174.30p 1689809
04/03/2020 175.70p 176.88p 171.40p 173.30p 1085202
03/03/2020 168.20p 175.70p 167.00p 174.30p 1723879
02/03/2020 162.00p 168.70p 160.05p 164.70p 1517466
28/02/2020 176.80p 176.80p 157.79p 159.70p 3222539

*Close Price adjusted for both dividends and splits