Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/02/2020 185.40p 188.21p 180.90p 181.60p 1253873
26/02/2020 197.10p 197.10p 183.10p 186.60p 1730260
25/02/2020 197.00p 200.18p 193.40p 198.70p 1019054
24/02/2020 205.00p 210.00p 197.60p 199.90p 2153191
21/02/2020 190.50p 212.95p 190.50p 201.00p 2758343
20/02/2020 184.90p 194.80p 184.90p 188.60p 2297474
19/02/2020 161.00p 183.60p 159.80p 181.20p 6012952
18/02/2020 163.00p 163.00p 158.20p 160.50p 1742394
17/02/2020 161.50p 164.90p 160.00p 161.70p 609091
14/02/2020 167.60p 167.60p 160.80p 163.00p 674797
13/02/2020 162.10p 165.00p 158.70p 164.30p 713075
12/02/2020 161.90p 166.70p 160.00p 162.00p 961218
11/02/2020 158.00p 161.00p 155.94p 159.90p 751496
10/02/2020 158.00p 160.90p 157.55p 158.10p 640111
07/02/2020 160.00p 161.50p 157.80p 160.50p 540069
06/02/2020 159.60p 161.90p 155.50p 161.40p 621087
05/02/2020 164.70p 164.70p 156.60p 157.00p 800782
04/02/2020 164.20p 166.50p 160.20p 160.80p 455609
03/02/2020 169.10p 169.10p 164.20p 164.20p 567006
31/01/2020 169.10p 169.10p 165.60p 168.30p 386604
30/01/2020 166.00p 168.70p 163.57p 168.70p 989979
29/01/2020 164.80p 166.25p 161.20p 162.80p 472211
28/01/2020 168.50p 170.10p 165.00p 165.30p 429839
27/01/2020 172.00p 173.10p 167.60p 168.50p 894209
24/01/2020 170.00p 170.20p 166.72p 169.80p 1311660
23/01/2020 168.00p 169.70p 164.10p 168.30p 833580
22/01/2020 169.00p 173.14p 168.60p 170.40p 536257
21/01/2020 175.00p 175.00p 170.10p 170.90p 435344
20/01/2020 171.10p 173.50p 170.00p 173.00p 856305
17/01/2020 172.50p 175.00p 169.39p 170.30p 563118
16/01/2020 170.10p 174.30p 169.07p 172.20p 1908995
15/01/2020 165.40p 173.57p 165.10p 168.50p 1535899
14/01/2020 170.00p 170.35p 162.10p 164.10p 1234933
13/01/2020 171.90p 171.90p 166.30p 169.90p 915333
10/01/2020 163.70p 170.15p 161.48p 169.70p 1182904
09/01/2020 163.40p 165.00p 155.30p 162.90p 1196174
08/01/2020 168.60p 172.80p 163.50p 165.00p 986403
07/01/2020 176.30p 176.30p 166.30p 168.10p 929949
06/01/2020 178.50p 179.26p 172.60p 172.60p 1143102
03/01/2020 177.90p 182.90p 173.90p 175.20p 930970
02/01/2020 183.10p 183.40p 172.80p 176.40p 1752359
31/12/2019 178.30p 185.00p 178.30p 183.00p 672807
30/12/2019 171.00p 177.90p 169.80p 176.00p 1740870
27/12/2019 169.10p 171.56p 166.39p 169.20p 955449
24/12/2019 163.00p 167.90p 163.00p 165.50p 530661
23/12/2019 156.00p 162.15p 155.60p 161.50p 890769
20/12/2019 155.30p 159.00p 153.62p 155.00p 1923607
19/12/2019 158.50p 160.58p 150.30p 152.00p 2181808
18/12/2019 159.70p 161.10p 157.10p 158.00p 1411532
17/12/2019 164.20p 164.20p 157.10p 161.20p 1013960
16/12/2019 159.70p 166.80p 156.80p 163.40p 1650923
13/12/2019 160.00p 167.60p 156.30p 156.30p 1328334
12/12/2019 161.50p 164.40p 159.40p 160.00p 806298
11/12/2019 159.50p 161.10p 157.00p 160.70p 732123
10/12/2019 161.10p 162.50p 158.10p 159.20p 599417
09/12/2019 163.60p 166.00p 160.60p 161.80p 731222
06/12/2019 160.00p 163.50p 158.50p 161.60p 827000
05/12/2019 162.90p 162.90p 153.60p 161.10p 1241003
04/12/2019 169.50p 169.50p 162.10p 164.40p 1152603
03/12/2019 161.10p 169.00p 160.70p 166.90p 933848
02/12/2019 163.70p 166.70p 161.10p 161.20p 1397727
29/11/2019 163.50p 166.10p 162.40p 163.00p 343651
28/11/2019 165.40p 165.40p 163.00p 164.30p 528780
27/11/2019 164.90p 167.30p 162.40p 165.60p 1340613
26/11/2019 162.10p 165.80p 157.30p 162.30p 1714682
25/11/2019 167.50p 167.50p 155.00p 160.40p 2279733
22/11/2019 183.70p 187.00p 168.60p 170.10p 1559562
21/11/2019 190.50p 190.50p 186.20p 186.70p 492048
20/11/2019 193.60p 194.40p 188.00p 190.50p 408949
19/11/2019 190.20p 195.50p 189.77p 192.20p 593291
18/11/2019 182.50p 191.30p 182.50p 190.20p 407250
15/11/2019 187.20p 189.60p 185.00p 186.10p 719818
14/11/2019 186.00p 189.40p 184.63p 187.00p 706618
13/11/2019 185.00p 189.20p 184.20p 186.00p 709618
12/11/2019 185.00p 186.40p 182.50p 184.10p 884668
11/11/2019 189.30p 191.30p 183.20p 184.60p 911312
08/11/2019 195.80p 197.30p 189.30p 190.70p 752922
07/11/2019 195.50p 202.00p 192.30p 194.80p 736317
06/11/2019 198.40p 201.80p 195.00p 197.10p 570702
05/11/2019 206.00p 209.40p 196.20p 198.50p 800355
04/11/2019 209.00p 211.20p 205.00p 205.00p 676672
01/11/2019 201.40p 212.40p 200.60p 208.00p 1758958
31/10/2019 199.60p 202.00p 196.50p 200.20p 929014
30/10/2019 193.40p 200.00p 191.60p 199.10p 888359
29/10/2019 197.00p 200.00p 191.90p 195.80p 967248
28/10/2019 199.90p 202.20p 197.40p 200.40p 608286
25/10/2019 197.70p 201.85p 195.40p 200.60p 895916
24/10/2019 190.10p 196.62p 190.00p 195.50p 983892
23/10/2019 186.00p 193.02p 185.70p 190.90p 913313
22/10/2019 187.20p 188.95p 186.40p 186.40p 538958
21/10/2019 187.60p 192.10p 187.20p 187.20p 808332
18/10/2019 189.50p 189.80p 186.50p 187.90p 825329
17/10/2019 188.20p 191.70p 186.30p 190.90p 1036319
16/10/2019 189.00p 191.70p 182.80p 187.50p 1234357
15/10/2019 184.80p 194.80p 181.10p 189.20p 2527684
14/10/2019 179.00p 186.80p 179.00p 184.00p 1208469
11/10/2019 176.70p 180.10p 175.40p 179.10p 1305847
10/10/2019 182.00p 183.28p 175.40p 176.40p 779544
09/10/2019 181.20p 185.70p 180.40p 182.90p 1410733
08/10/2019 182.30p 184.30p 178.00p 181.10p 1360721
07/10/2019 182.00p 184.00p 178.09p 183.30p 891906
04/10/2019 189.00p 189.10p 180.60p 182.00p 1638543
03/10/2019 200.60p 200.60p 185.30p 187.00p 1529528
02/10/2019 201.00p 201.20p 196.80p 199.10p 1111474
01/10/2019 204.40p 204.40p 198.42p 203.60p 1245268
30/09/2019 204.60p 208.20p 203.20p 205.00p 893355
27/09/2019 218.80p 219.52p 205.60p 208.60p 1183686
26/09/2019 216.80p 221.56p 215.20p 218.80p 979157
25/09/2019 219.80p 221.80p 216.40p 216.40p 1131230
24/09/2019 219.60p 221.20p 217.00p 219.80p 873392
23/09/2019 212.20p 220.20p 211.20p 219.40p 1149869
20/09/2019 205.40p 215.00p 205.40p 210.60p 2100666
19/09/2019 209.60p 209.60p 202.80p 204.60p 1011125
18/09/2019 207.60p 214.00p 206.60p 211.00p 1329085
17/09/2019 202.40p 208.80p 202.40p 208.00p 852315
16/09/2019 204.20p 208.60p 198.60p 204.60p 1398431
13/09/2019 209.20p 210.60p 204.40p 204.40p 1306548
12/09/2019 205.80p 213.60p 205.80p 209.20p 1232960
11/09/2019 202.00p 205.20p 200.27p 205.00p 901699
10/09/2019 196.50p 202.00p 193.30p 202.00p 1334225
09/09/2019 210.40p 211.07p 195.90p 198.60p 1522752
06/09/2019 209.80p 211.28p 203.07p 209.60p 1307407
05/09/2019 225.80p 227.20p 210.00p 210.80p 1120806
04/09/2019 224.80p 226.54p 222.20p 223.80p 1084055
03/09/2019 218.40p 223.62p 216.40p 223.40p 983413
02/09/2019 217.40p 223.20p 215.47p 218.00p 1074116
30/08/2019 226.00p 226.00p 214.00p 219.20p 1709396
29/08/2019 224.60p 231.20p 224.20p 227.00p 1473323
28/08/2019 219.40p 226.20p 219.00p 224.60p 2438331
27/08/2019 209.00p 218.80p 209.00p 218.40p 2877778
23/08/2019 204.80p 207.49p 200.40p 206.80p 718642
22/08/2019 203.00p 204.80p 198.50p 201.20p 499441
21/08/2019 203.20p 207.20p 201.80p 203.00p 488959
20/08/2019 200.00p 204.76p 199.50p 203.00p 742311
19/08/2019 211.00p 211.80p 195.52p 201.80p 1537073
16/08/2019 215.40p 216.80p 206.40p 209.80p 1259913
15/08/2019 216.00p 219.00p 213.60p 215.40p 1436799
14/08/2019 220.00p 222.43p 213.20p 213.20p 1893899
13/08/2019 230.00p 232.20p 220.20p 222.00p 1629368
12/08/2019 227.40p 228.96p 222.60p 222.60p 1205856
09/08/2019 224.40p 229.80p 224.40p 225.60p 755355
08/08/2019 225.80p 228.20p 223.20p 226.00p 1150949
07/08/2019 219.20p 224.00p 216.00p 223.00p 1661145
06/08/2019 212.00p 216.60p 208.40p 214.60p 1502330
05/08/2019 203.00p 210.20p 199.60p 208.20p 1510069
02/08/2019 202.60p 204.62p 198.90p 202.00p 809265
01/08/2019 203.80p 206.60p 195.90p 201.20p 1566263
31/07/2019 209.20p 210.60p 205.40p 208.00p 593441
30/07/2019 214.00p 214.00p 207.20p 208.40p 742920
29/07/2019 208.40p 213.40p 207.20p 211.20p 1256756
26/07/2019 209.20p 210.60p 206.40p 209.60p 732989
25/07/2019 214.60p 214.96p 209.00p 211.40p 1198615
24/07/2019 217.20p 217.20p 207.40p 211.60p 1264100
23/07/2019 216.20p 218.80p 211.00p 215.60p 1384371
22/07/2019 207.40p 217.00p 207.40p 217.00p 2944890
19/07/2019 210.40p 215.60p 207.20p 207.20p 1931628
18/07/2019 204.80p 209.60p 202.40p 205.20p 1458771
17/07/2019 198.90p 202.80p 194.00p 202.80p 1200054
16/07/2019 202.20p 204.00p 200.20p 203.40p 577596
15/07/2019 200.20p 203.40p 199.50p 200.60p 535309
12/07/2019 201.00p 201.86p 198.50p 200.60p 544427
11/07/2019 204.00p 204.60p 199.80p 201.20p 628730
10/07/2019 197.70p 202.60p 196.60p 201.00p 752560
09/07/2019 197.80p 197.90p 194.30p 196.50p 641817
08/07/2019 193.60p 198.50p 193.60p 197.80p 614371
05/07/2019 193.50p 198.10p 192.00p 192.80p 978209
04/07/2019 193.70p 194.90p 190.90p 192.90p 921454
03/07/2019 197.90p 198.89p 193.00p 193.00p 950367
02/07/2019 195.00p 199.24p 193.94p 195.90p 1054952
01/07/2019 191.00p 194.40p 188.15p 193.10p 1122119
28/06/2019 192.60p 195.30p 191.00p 191.40p 1123092
27/06/2019 192.90p 193.90p 189.10p 190.90p 1009084
26/06/2019 188.00p 194.70p 187.10p 190.10p 1031771
25/06/2019 188.40p 192.60p 186.00p 186.70p 1194067
24/06/2019 191.20p 191.82p 183.70p 186.10p 723664
21/06/2019 187.20p 190.30p 185.00p 187.20p 2111398
20/06/2019 179.80p 186.40p 179.80p 183.80p 1352769
19/06/2019 179.30p 180.57p 174.30p 175.60p 585467
18/06/2019 182.00p 184.00p 178.40p 180.50p 878507
17/06/2019 179.00p 181.20p 176.50p 178.50p 1371603
14/06/2019 176.00p 181.79p 175.73p 179.70p 1174931
13/06/2019 177.40p 178.20p 173.70p 175.20p 643512
12/06/2019 168.40p 178.80p 168.40p 176.30p 1599757
11/06/2019 170.60p 170.60p 164.70p 167.60p 653464
10/06/2019 168.30p 169.10p 166.00p 166.60p 492970
07/06/2019 166.00p 170.10p 165.60p 170.10p 609214
06/06/2019 161.40p 168.80p 161.40p 168.00p 1108365
05/06/2019 166.00p 169.13p 164.30p 165.00p 2047894
04/06/2019 164.90p 166.40p 162.30p 164.10p 890297
03/06/2019 156.10p 165.60p 156.10p 165.60p 2520726
31/05/2019 160.00p 160.00p 153.46p 155.00p 1314788
30/05/2019 154.80p 160.10p 154.80p 158.70p 561436
29/05/2019 157.20p 161.90p 155.50p 156.50p 824262
28/05/2019 160.00p 162.96p 158.30p 158.50p 774332
24/05/2019 167.00p 167.00p 160.60p 162.40p 392564
23/05/2019 169.50p 169.50p 162.80p 162.80p 681734
22/05/2019 169.10p 169.20p 166.10p 167.40p 581982
21/05/2019 168.20p 171.36p 165.80p 167.70p 456834
20/05/2019 169.10p 169.60p 167.30p 168.80p 351143
17/05/2019 167.10p 170.40p 164.80p 168.00p 600966

*Close Price adjusted for both dividends and splits