Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2024 209.50p 209.68p 198.00p 200.00p 3798099
13/11/2024 216.00p 221.00p 212.00p 214.50p 1372485
12/11/2024 221.50p 225.00p 214.50p 214.50p 1120752
11/11/2024 227.50p 233.50p 221.00p 222.00p 1882095
08/11/2024 234.50p 238.58p 228.50p 229.00p 788771
07/11/2024 238.50p 240.00p 230.33p 235.00p 1256924
06/11/2024 235.00p 240.00p 223.69p 234.00p 1956991
05/11/2024 232.50p 239.50p 230.00p 236.00p 1116021
04/11/2024 232.00p 233.50p 225.50p 232.00p 1041190
01/11/2024 227.00p 233.00p 227.00p 230.00p 6533029
31/10/2024 228.50p 231.00p 219.31p 229.50p 3120588
30/10/2024 235.00p 239.00p 229.50p 231.00p 1243013
29/10/2024 237.00p 240.00p 234.00p 237.00p 1270823
28/10/2024 241.00p 241.50p 232.34p 236.50p 831672
25/10/2024 243.50p 243.50p 233.50p 239.00p 1011083
24/10/2024 239.50p 247.50p 236.00p 236.00p 959137
23/10/2024 233.00p 251.84p 232.00p 236.00p 5133917
22/10/2024 239.50p 240.00p 231.00p 233.00p 2257267
21/10/2024 240.50p 249.00p 235.50p 238.00p 2186124
18/10/2024 239.00p 242.00p 233.00p 235.00p 2326953
17/10/2024 220.00p 238.51p 218.44p 238.50p 2668417
16/10/2024 211.50p 218.00p 211.00p 218.00p 1597075
15/10/2024 205.50p 207.50p 200.50p 207.00p 980213
14/10/2024 204.00p 209.50p 202.50p 204.00p 1369264
11/10/2024 193.00p 203.50p 189.20p 203.50p 2774977
10/10/2024 180.80p 192.40p 177.20p 190.40p 1200455
09/10/2024 184.40p 184.40p 177.80p 179.80p 2339446
08/10/2024 181.80p 184.04p 178.60p 180.20p 1284202
07/10/2024 187.80p 190.20p 182.00p 185.80p 1088816
04/10/2024 183.00p 191.60p 183.00p 189.00p 1091778
03/10/2024 191.40p 192.40p 184.40p 184.60p 692581
02/10/2024 187.00p 193.20p 186.20p 190.80p 629545
01/10/2024 186.40p 194.00p 181.40p 187.80p 833504
30/09/2024 187.00p 188.74p 181.00p 183.60p 1126234
27/09/2024 198.80p 199.20p 186.60p 187.20p 1653609
26/09/2024 188.80p 199.40p 187.00p 198.80p 2313393
25/09/2024 180.80p 188.83p 178.00p 187.00p 1487547
24/09/2024 179.00p 184.00p 179.00p 182.40p 299289
23/09/2024 178.00p 184.00p 177.60p 181.60p 570748
20/09/2024 180.60p 184.00p 177.80p 179.60p 2309015
19/09/2024 182.00p 186.00p 180.00p 180.20p 697326
18/09/2024 181.20p 185.60p 177.00p 178.80p 1311807
17/09/2024 187.20p 188.80p 181.80p 182.60p 929240
16/09/2024 183.20p 187.00p 180.20p 187.00p 1098341
13/09/2024 177.20p 184.40p 174.80p 182.40p 1182008
12/09/2024 166.60p 175.40p 164.60p 175.40p 1599660
11/09/2024 170.60p 173.00p 165.00p 165.00p 816153
10/09/2024 165.00p 171.60p 164.40p 168.40p 716242
09/09/2024 160.60p 166.00p 159.60p 164.00p 570313
06/09/2024 161.40p 164.60p 159.54p 160.80p 1349543
05/09/2024 158.60p 164.00p 158.60p 161.00p 812761
04/09/2024 162.60p 165.80p 159.20p 162.40p 965314
03/09/2024 170.60p 174.00p 161.40p 162.60p 1053426
02/09/2024 170.00p 173.60p 169.60p 171.80p 501878
30/08/2024 173.20p 177.60p 171.60p 171.80p 1507417
29/08/2024 176.40p 179.00p 170.00p 173.40p 1609264
28/08/2024 189.40p 194.40p 177.80p 177.80p 2152514
27/08/2024 186.40p 194.00p 180.40p 194.00p 1287004
23/08/2024 188.80p 189.80p 183.80p 187.80p 813461
22/08/2024 191.40p 192.80p 184.80p 187.60p 818166
21/08/2024 184.60p 192.80p 184.40p 192.80p 1223375
20/08/2024 186.80p 188.13p 183.00p 184.40p 684171
19/08/2024 179.40p 183.43p 177.60p 179.00p 594438
16/08/2024 171.60p 179.00p 164.40p 179.00p 701100
15/08/2024 175.00p 176.73p 170.60p 173.20p 889467
14/08/2024 169.40p 176.20p 165.00p 172.20p 714154
13/08/2024 174.20p 179.00p 170.20p 171.40p 490921
12/08/2024 169.40p 173.80p 167.94p 173.60p 756350
09/08/2024 163.60p 171.91p 163.60p 166.80p 747737
08/08/2024 163.20p 168.00p 160.00p 167.40p 565577
07/08/2024 165.40p 170.25p 163.80p 166.40p 2892989
06/08/2024 164.00p 167.40p 160.81p 165.40p 1105404
05/08/2024 170.80p 171.60p 158.60p 165.60p 1591564
02/08/2024 179.20p 188.20p 170.60p 173.40p 1554299
01/08/2024 184.20p 188.00p 176.40p 181.40p 723297
31/07/2024 179.60p 185.20p 177.20p 181.60p 690199
30/07/2024 174.60p 180.83p 173.00p 176.20p 603373
29/07/2024 173.60p 179.40p 172.00p 174.20p 508378
26/07/2024 168.40p 176.60p 165.40p 176.20p 637934
25/07/2024 188.20p 188.20p 169.00p 169.00p 1157904
24/07/2024 181.20p 189.00p 179.00p 183.80p 1099127
23/07/2024 179.40p 179.40p 172.61p 177.00p 524654
22/07/2024 179.20p 181.40p 174.94p 176.40p 402223
19/07/2024 179.20p 182.80p 177.20p 182.80p 500809
18/07/2024 185.60p 187.00p 182.40p 183.80p 504398
17/07/2024 186.80p 193.68p 183.60p 185.40p 851575
16/07/2024 186.40p 189.00p 182.80p 188.80p 445841
15/07/2024 190.00p 191.60p 187.20p 187.60p 705352
12/07/2024 192.40p 194.95p 189.00p 189.80p 697800
11/07/2024 191.60p 195.00p 189.20p 193.80p 955841
10/07/2024 189.40p 193.60p 187.30p 191.60p 527313
09/07/2024 191.80p 193.40p 186.20p 187.80p 836633
08/07/2024 188.20p 190.00p 183.80p 189.60p 602732
05/07/2024 180.80p 191.40p 180.80p 188.80p 1092262
04/07/2024 181.60p 186.80p 173.40p 183.00p 557548
03/07/2024 175.80p 186.00p 173.60p 186.00p 1289913
02/07/2024 183.00p 183.00p 173.40p 173.40p 661782
01/07/2024 179.80p 181.60p 177.20p 179.80p 778695
28/06/2024 175.80p 179.00p 172.00p 179.00p 1032631
27/06/2024 172.60p 176.00p 167.60p 175.40p 4132292
26/06/2024 176.60p 179.40p 173.00p 175.20p 690452
25/06/2024 176.00p 181.39p 175.00p 178.20p 393705
24/06/2024 179.40p 182.60p 176.80p 180.20p 515341
21/06/2024 185.20p 186.60p 180.11p 180.20p 4577299
20/06/2024 178.40p 186.40p 178.40p 184.80p 969507
19/06/2024 181.60p 181.80p 177.60p 177.60p 942217
18/06/2024 175.20p 181.80p 173.60p 178.40p 1023695
17/06/2024 167.20p 174.80p 166.60p 174.60p 1632862
14/06/2024 172.00p 176.00p 165.31p 169.00p 1950039
13/06/2024 177.00p 178.60p 171.80p 171.80p 1491378
12/06/2024 176.80p 180.80p 174.40p 179.60p 928922
11/06/2024 180.00p 182.80p 169.10p 176.40p 1880951
10/06/2024 177.80p 182.76p 174.56p 181.40p 1176962
07/06/2024 187.40p 189.40p 178.00p 181.00p 1520407
06/06/2024 187.20p 191.40p 183.60p 186.80p 1127226
05/06/2024 181.00p 187.00p 180.20p 186.00p 1704198
04/06/2024 187.60p 190.80p 181.40p 184.00p 1559646
03/06/2024 186.40p 188.00p 177.40p 188.00p 1074782
31/05/2024 184.00p 190.60p 182.40p 186.60p 3123484
30/05/2024 181.60p 185.60p 177.80p 183.60p 1383732
29/05/2024 179.00p 183.80p 176.00p 179.60p 1152815
28/05/2024 174.00p 180.80p 162.40p 180.80p 1854039
24/05/2024 169.40p 173.40p 166.80p 172.60p 673951
23/05/2024 164.80p 171.60p 161.80p 171.60p 1625158
22/05/2024 172.60p 172.60p 164.19p 164.60p 995918
21/05/2024 171.40p 174.60p 170.00p 173.20p 1283619
20/05/2024 170.00p 177.20p 167.80p 172.40p 2873786
17/05/2024 158.80p 168.00p 156.20p 168.00p 3602170
16/05/2024 163.00p 163.00p 157.00p 159.00p 990365
15/05/2024 160.20p 162.60p 156.18p 159.80p 987047
14/05/2024 155.40p 161.60p 155.40p 158.00p 638922
13/05/2024 162.20p 163.00p 157.40p 157.80p 672676
10/05/2024 165.00p 168.60p 162.60p 162.80p 1081153
09/05/2024 158.80p 163.20p 157.40p 163.20p 855710
08/05/2024 154.80p 159.20p 154.20p 158.40p 696390
07/05/2024 153.20p 158.40p 152.40p 155.20p 6398793
03/05/2024 149.80p 153.20p 149.40p 151.20p 514306
02/05/2024 156.20p 156.20p 148.00p 153.40p 962774
01/05/2024 157.80p 157.80p 152.60p 153.20p 539674
30/04/2024 161.00p 161.45p 152.80p 155.80p 1800978
29/04/2024 158.40p 161.40p 155.40p 161.40p 863547
26/04/2024 158.00p 163.20p 158.00p 158.40p 874842
25/04/2024 156.40p 161.00p 155.60p 159.60p 6716909
24/04/2024 152.60p 156.80p 151.40p 156.80p 1125041
23/04/2024 152.00p 152.00p 146.40p 151.40p 1114806
22/04/2024 150.00p 153.00p 147.20p 153.00p 1253639
19/04/2024 150.80p 154.80p 150.73p 154.60p 1507799
18/04/2024 146.00p 152.00p 144.01p 151.00p 2698812
17/04/2024 143.60p 151.20p 142.20p 145.80p 1892256
16/04/2024 147.00p 149.20p 143.20p 144.60p 936588
15/04/2024 150.40p 151.00p 143.60p 146.80p 1132921
12/04/2024 146.40p 150.22p 146.20p 149.40p 1614703
11/04/2024 142.60p 144.80p 138.97p 143.00p 1827955
10/04/2024 145.80p 148.00p 142.40p 142.80p 1549485
09/04/2024 144.80p 149.72p 144.40p 145.60p 1620523
08/04/2024 136.20p 148.20p 136.00p 145.40p 3206098
05/04/2024 133.40p 137.00p 131.69p 136.20p 774929
04/04/2024 132.40p 136.00p 129.80p 135.40p 1902511
03/04/2024 130.40p 131.80p 129.00p 131.60p 1162296
02/04/2024 129.40p 134.40p 128.40p 129.60p 1372366
28/03/2024 126.50p 129.40p 125.20p 127.40p 1124128
27/03/2024 119.70p 126.60p 119.00p 126.60p 756987
26/03/2024 117.80p 119.82p 117.30p 119.50p 369783
25/03/2024 119.50p 120.00p 117.50p 119.20p 411900
22/03/2024 124.50p 124.84p 118.40p 119.40p 954091
21/03/2024 117.60p 125.50p 117.50p 124.70p 2479767
20/03/2024 115.00p 115.00p 113.10p 115.40p 937416
19/03/2024 115.00p 115.00p 111.10p 113.10p 838718
18/03/2024 113.60p 115.50p 111.45p 113.40p 859479
15/03/2024 109.00p 113.70p 109.00p 113.10p 1584539
14/03/2024 109.50p 113.80p 108.20p 108.60p 1732045
13/03/2024 111.00p 111.00p 100.70p 110.00p 1610757
12/03/2024 110.00p 112.60p 108.30p 110.40p 1417062
11/03/2024 108.20p 110.60p 105.40p 110.60p 1079226
08/03/2024 108.40p 111.50p 108.00p 109.60p 2175945
07/03/2024 110.00p 111.09p 106.60p 109.60p 1708491
06/03/2024 106.50p 110.00p 105.40p 109.60p 1648364
05/03/2024 99.10p 105.90p 98.75p 105.40p 2608639
04/03/2024 96.10p 101.30p 92.60p 100.00p 1744213
01/03/2024 93.20p 95.55p 92.00p 95.00p 917203
29/02/2024 91.85p 94.70p 91.50p 92.70p 1472848
28/02/2024 91.40p 92.65p 89.35p 91.60p 2050691
27/02/2024 95.00p 95.00p 91.40p 91.40p 1680813
26/02/2024 92.85p 94.60p 91.50p 93.90p 1327194
23/02/2024 89.65p 92.34p 88.60p 92.25p 1029129
22/02/2024 88.00p 91.15p 87.80p 89.80p 1168159
21/02/2024 91.80p 93.60p 88.15p 88.15p 759126
20/02/2024 87.70p 89.25p 87.30p 88.85p 1261988
19/02/2024 90.75p 90.80p 88.80p 89.35p 418615
16/02/2024 92.15p 92.25p 89.90p 90.90p 665697
15/02/2024 89.65p 92.65p 89.30p 90.00p 1481082
14/02/2024 90.90p 90.90p 88.65p 89.85p 450376
13/02/2024 91.10p 92.60p 88.60p 89.45p 430741
12/02/2024 92.20p 92.25p 90.00p 92.10p 246449
09/02/2024 94.30p 95.50p 89.85p 90.05p 448628
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

*Close Price adjusted for both dividends and splits