Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/05/2019 167.20p 171.90p 167.10p 167.40p 533524
15/05/2019 172.20p 173.40p 168.20p 171.00p 528039
14/05/2019 167.60p 176.26p 167.60p 174.70p 580128
13/05/2019 168.90p 172.10p 168.10p 170.50p 498026
10/05/2019 170.00p 174.40p 169.50p 171.00p 752001
09/05/2019 174.70p 175.00p 169.50p 172.80p 965957
08/05/2019 175.50p 176.70p 173.50p 175.30p 749032
07/05/2019 178.00p 180.00p 171.00p 173.10p 1136060
03/05/2019 176.80p 178.80p 174.90p 176.60p 382021
02/05/2019 184.50p 184.50p 174.20p 175.40p 1036041
01/05/2019 186.10p 186.70p 182.80p 185.00p 511632
30/04/2019 177.00p 186.10p 175.80p 186.10p 1962243
29/04/2019 181.00p 181.90p 176.70p 176.80p 544878
26/04/2019 177.50p 180.00p 176.24p 179.60p 685399
25/04/2019 178.30p 178.90p 175.30p 177.50p 691302
24/04/2019 179.90p 181.50p 177.10p 178.60p 489511
23/04/2019 180.20p 181.50p 177.60p 178.00p 792925
18/04/2019 178.80p 181.80p 178.00p 181.30p 899828
17/04/2019 186.50p 186.92p 180.40p 180.40p 857977
16/04/2019 190.70p 195.80p 186.80p 187.50p 920589
15/04/2019 192.00p 195.50p 190.90p 191.80p 922854
12/04/2019 196.40p 196.50p 192.22p 196.00p 723996
11/04/2019 204.60p 204.60p 192.80p 194.00p 698808
10/04/2019 205.80p 205.80p 198.79p 202.40p 558304
09/04/2019 210.00p 210.00p 203.60p 204.40p 916659
08/04/2019 205.80p 208.40p 203.25p 208.20p 405326
05/04/2019 201.60p 208.60p 201.60p 205.80p 529110
04/04/2019 205.20p 207.00p 201.60p 202.80p 499424
03/04/2019 208.20p 211.80p 204.00p 204.80p 634473
02/04/2019 206.60p 208.50p 204.20p 207.40p 673240
01/04/2019 206.00p 209.00p 204.40p 208.40p 1897134
29/03/2019 203.50p 209.30p 202.69p 206.60p 1070462
28/03/2019 199.60p 206.00p 196.95p 205.00p 959485
27/03/2019 204.20p 204.20p 197.40p 199.15p 713844
26/03/2019 204.60p 205.60p 201.60p 204.90p 656252
25/03/2019 203.30p 205.03p 199.95p 204.60p 747825
22/03/2019 203.30p 204.60p 200.00p 201.90p 1007898
21/03/2019 196.45p 202.20p 196.14p 202.00p 860347
20/03/2019 193.35p 197.20p 190.70p 194.20p 543848
19/03/2019 195.70p 196.75p 193.30p 195.75p 544412
18/03/2019 194.30p 200.40p 192.17p 194.90p 1129019
15/03/2019 198.95p 201.20p 190.70p 190.70p 2374198
14/03/2019 198.60p 201.30p 197.00p 197.15p 1030982
13/03/2019 194.05p 201.30p 194.05p 198.40p 1276740
12/03/2019 192.95p 196.70p 190.55p 192.75p 998006
11/03/2019 193.65p 198.20p 191.00p 191.40p 873312
08/03/2019 190.25p 193.65p 190.15p 192.85p 628639
07/03/2019 193.45p 194.50p 188.05p 192.90p 814079
06/03/2019 192.85p 197.65p 192.70p 195.85p 427591
05/03/2019 190.10p 196.35p 188.97p 193.40p 487754
04/03/2019 195.45p 195.45p 188.57p 191.25p 1185378
01/03/2019 197.90p 199.30p 191.30p 191.85p 1202668
28/02/2019 199.25p 203.20p 194.85p 198.40p 1067252
27/02/2019 197.70p 200.24p 195.30p 198.90p 1289144
26/02/2019 196.95p 199.85p 194.76p 199.60p 1223276
25/02/2019 205.00p 205.00p 194.55p 195.75p 915367
22/02/2019 199.00p 206.90p 196.80p 204.00p 1082363
21/02/2019 204.90p 209.56p 200.40p 202.00p 2146196
20/02/2019 199.70p 205.90p 196.79p 204.10p 1368262
19/02/2019 198.05p 201.81p 197.35p 200.60p 832420
18/02/2019 199.10p 201.13p 198.05p 199.15p 519688
15/02/2019 195.00p 201.10p 193.77p 199.05p 803202
14/02/2019 190.55p 196.20p 189.74p 195.00p 475654
13/02/2019 190.00p 192.00p 185.45p 192.00p 610882
12/02/2019 191.20p 193.85p 187.45p 190.40p 455061
11/02/2019 190.70p 192.85p 187.78p 192.25p 748654
08/02/2019 188.45p 190.75p 187.30p 189.90p 401440
07/02/2019 188.75p 192.00p 185.75p 190.70p 610626
06/02/2019 190.30p 193.40p 186.70p 192.20p 725331
05/02/2019 188.45p 193.35p 187.90p 189.25p 765020
04/02/2019 188.55p 189.40p 185.05p 188.45p 1024686
01/02/2019 187.45p 190.40p 185.50p 187.85p 843275
31/01/2019 180.00p 188.85p 179.87p 188.85p 1797109
30/01/2019 180.00p 184.30p 178.25p 180.40p 919101
29/01/2019 167.00p 179.35p 167.00p 177.85p 1067685
28/01/2019 172.65p 174.20p 166.20p 168.00p 1277582
25/01/2019 166.60p 173.15p 162.50p 172.70p 942456
24/01/2019 163.40p 167.30p 161.00p 163.35p 441795
23/01/2019 168.45p 170.15p 164.20p 165.45p 633659
22/01/2019 165.30p 168.76p 164.80p 167.90p 621583
21/01/2019 164.85p 167.20p 164.10p 166.15p 675462
18/01/2019 162.25p 168.35p 162.25p 165.45p 938856
17/01/2019 163.40p 164.35p 158.90p 161.90p 982690
16/01/2019 171.20p 173.50p 161.10p 164.35p 1720706
15/01/2019 174.30p 177.30p 171.22p 173.00p 695618
14/01/2019 175.25p 177.95p 171.90p 172.95p 753159
11/01/2019 176.45p 181.75p 175.50p 176.35p 923251
10/01/2019 177.25p 178.86p 173.60p 176.00p 724098
09/01/2019 174.40p 176.50p 173.00p 175.30p 545511
08/01/2019 173.85p 177.75p 173.75p 174.60p 702238
07/01/2019 173.40p 177.30p 173.40p 176.65p 895698
04/01/2019 174.80p 176.58p 170.70p 172.35p 1407406
03/01/2019 164.70p 177.38p 164.70p 173.00p 1625219
02/01/2019 156.00p 164.80p 154.55p 164.80p 1274377
31/12/2018 161.90p 163.05p 155.79p 156.05p 415095
28/12/2018 162.00p 162.77p 159.25p 160.00p 615518
27/12/2018 157.25p 161.80p 157.25p 160.20p 1152612
24/12/2018 160.70p 162.55p 156.90p 156.90p 412156
21/12/2018 167.00p 169.12p 159.00p 161.05p 2509130
20/12/2018 162.40p 169.00p 160.75p 166.50p 1544185
19/12/2018 165.05p 167.55p 160.90p 165.30p 1068301
18/12/2018 162.10p 168.20p 161.57p 162.35p 1047865
17/12/2018 165.10p 165.10p 157.60p 163.00p 874369
14/12/2018 168.00p 170.49p 165.10p 166.85p 661028
13/12/2018 166.35p 175.10p 166.35p 170.95p 1418821
12/12/2018 163.50p 169.80p 163.50p 168.95p 920282
11/12/2018 166.95p 166.95p 155.90p 164.35p 1431195
10/12/2018 163.95p 167.53p 162.95p 164.05p 701408
07/12/2018 163.60p 169.05p 163.49p 164.90p 623493
06/12/2018 164.40p 164.80p 159.91p 163.45p 718325
05/12/2018 165.00p 168.53p 163.25p 164.15p 826901
04/12/2018 163.45p 166.90p 162.05p 166.00p 916318
03/12/2018 165.65p 167.89p 162.35p 163.60p 814338
30/11/2018 161.65p 163.80p 159.25p 161.75p 1011981
29/11/2018 156.50p 164.25p 155.20p 163.00p 1549816
28/11/2018 152.65p 154.75p 150.50p 154.40p 737778
27/11/2018 160.80p 161.15p 152.15p 153.25p 786706
26/11/2018 160.35p 164.20p 156.46p 161.70p 562671
23/11/2018 161.95p 164.50p 157.05p 158.00p 491796
22/11/2018 161.35p 165.95p 159.75p 161.25p 1555543
21/11/2018 164.10p 166.81p 161.00p 162.75p 811029
20/11/2018 162.00p 166.55p 161.45p 164.15p 806239
19/11/2018 158.15p 166.50p 158.15p 162.95p 1469856
16/11/2018 155.35p 160.90p 154.78p 158.35p 1144147
15/11/2018 153.00p 156.85p 152.20p 154.55p 1270917
14/11/2018 149.60p 151.25p 146.80p 150.55p 885520
13/11/2018 155.10p 155.10p 148.90p 149.90p 762314
12/11/2018 163.00p 163.10p 152.65p 152.65p 949618
09/11/2018 162.00p 164.45p 159.56p 162.05p 1393700
08/11/2018 161.85p 163.00p 159.90p 162.70p 746021
07/11/2018 161.35p 169.00p 160.95p 162.15p 1224422
06/11/2018 160.90p 163.25p 160.20p 161.00p 1278520
05/11/2018 163.55p 165.45p 159.20p 159.60p 684816
02/11/2018 162.95p 165.90p 162.00p 162.45p 1352995
01/11/2018 158.90p 164.00p 157.55p 161.15p 1753349
31/10/2018 161.60p 163.85p 156.96p 157.60p 1468141
30/10/2018 162.30p 164.25p 160.00p 160.95p 931399
29/10/2018 163.00p 165.40p 160.33p 162.80p 797949
26/10/2018 163.20p 166.20p 162.10p 163.85p 725158
25/10/2018 165.55p 172.40p 165.55p 166.50p 1210303
24/10/2018 171.65p 173.49p 167.35p 168.10p 946620
23/10/2018 166.00p 175.00p 165.95p 172.25p 1511405
22/10/2018 169.80p 172.90p 167.75p 168.05p 573441
19/10/2018 169.65p 170.67p 167.35p 169.75p 596271
18/10/2018 165.25p 175.06p 165.25p 171.35p 1353427
17/10/2018 165.10p 169.50p 164.95p 167.20p 1341279
16/10/2018 160.00p 166.50p 160.00p 166.20p 1163977
15/10/2018 156.70p 163.30p 155.75p 162.30p 1286627
12/10/2018 157.00p 165.20p 156.51p 159.60p 1450196
11/10/2018 147.80p 158.90p 146.65p 156.90p 1803739
10/10/2018 154.80p 155.69p 148.65p 149.10p 808724
09/10/2018 152.55p 157.55p 151.73p 154.10p 980555
08/10/2018 153.20p 155.45p 151.20p 151.85p 780555
05/10/2018 158.85p 158.94p 153.15p 154.00p 876923
04/10/2018 157.60p 161.00p 157.60p 159.00p 863091
03/10/2018 160.30p 161.70p 157.65p 158.55p 717122
02/10/2018 158.20p 162.30p 157.60p 160.30p 1007117
01/10/2018 164.20p 164.20p 157.00p 158.75p 935279
28/09/2018 155.00p 164.55p 154.10p 163.75p 1373151
27/09/2018 159.10p 160.48p 156.00p 157.05p 1017308
26/09/2018 171.05p 171.05p 156.15p 160.40p 2273890
25/09/2018 171.00p 171.90p 166.24p 169.65p 716395
24/09/2018 163.30p 172.65p 162.25p 171.15p 1272155
21/09/2018 161.40p 164.69p 159.25p 162.75p 3102518
20/09/2018 162.00p 162.00p 153.90p 159.50p 2166828
19/09/2018 156.60p 161.44p 155.65p 160.00p 1278614
18/09/2018 161.05p 163.25p 156.50p 157.40p 1160464
17/09/2018 158.70p 164.00p 158.70p 163.60p 561254
14/09/2018 165.00p 165.35p 161.35p 162.00p 495243
13/09/2018 165.00p 165.49p 160.00p 162.30p 1181173
12/09/2018 158.85p 163.95p 158.50p 163.95p 403674
11/09/2018 155.05p 159.75p 154.00p 158.75p 928783
10/09/2018 160.40p 160.40p 155.55p 156.20p 607795
07/09/2018 170.00p 170.00p 156.17p 161.85p 1709239
06/09/2018 165.00p 170.85p 163.12p 169.50p 1044477
05/09/2018 165.00p 167.36p 163.35p 166.30p 632838
04/09/2018 169.40p 170.85p 164.80p 165.70p 373366
03/09/2018 174.75p 174.75p 169.40p 170.50p 428997
31/08/2018 173.60p 176.01p 171.05p 172.50p 772669
30/08/2018 176.85p 177.60p 172.40p 173.25p 733072
29/08/2018 183.05p 183.05p 176.45p 177.40p 669653
28/08/2018 181.40p 185.45p 181.40p 181.75p 804836
24/08/2018 175.15p 181.28p 175.15p 180.00p 1175489
23/08/2018 179.45p 180.15p 174.70p 175.55p 508681
22/08/2018 177.00p 181.12p 176.30p 180.50p 1513416
21/08/2018 178.60p 183.65p 176.20p 178.05p 1390141
20/08/2018 174.95p 179.10p 174.80p 176.30p 724572
17/08/2018 169.05p 174.60p 167.70p 174.30p 1078049
16/08/2018 162.15p 174.65p 162.15p 172.05p 2018513
15/08/2018 168.95p 171.89p 162.40p 162.40p 1698944
14/08/2018 170.75p 173.35p 168.75p 169.00p 855350
13/08/2018 172.45p 174.00p 170.05p 172.40p 700790
10/08/2018 173.35p 174.90p 171.45p 173.60p 758404
09/08/2018 175.00p 177.75p 174.00p 176.25p 1628398
08/08/2018 174.50p 174.65p 172.15p 174.10p 1014689
07/08/2018 172.00p 175.00p 170.30p 173.50p 901115
06/08/2018 169.65p 173.40p 169.65p 172.15p 651992
03/08/2018 170.00p 174.15p 167.10p 173.75p 1399414
02/08/2018 173.95p 174.08p 167.25p 169.15p 1450397
01/08/2018 175.05p 175.05p 172.80p 173.95p 1038124

*Close Price adjusted for both dividends and splits