Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/10/2013 145.77p 146.13p 140.47p 141.44p 965304
22/10/2013 145.07p 147.51p 139.76p 145.60p 1080383
21/10/2013 151.17p 151.17p 142.59p 144.98p 1006825
18/10/2013 140.29p 148.07p 139.67p 146.84p 1089945
17/10/2013 138.70p 141.17p 137.64p 139.67p 564995
16/10/2013 141.53p 145.87p 136.19p 138.52p 1062656
15/10/2013 140.64p 142.32p 135.42p 140.73p 739945
14/10/2013 134.19p 141.09p 133.92p 138.34p 1213238
11/10/2013 142.85p 142.85p 134.36p 135.07p 666916
10/10/2013 138.87p 144.62p 137.64p 140.38p 1650336
09/10/2013 138.79p 140.82p 133.48p 135.34p 861655
08/10/2013 134.45p 138.63p 132.33p 138.52p 714614
07/10/2013 139.76p 139.76p 132.51p 133.83p 1306151
04/10/2013 137.90p 139.05p 133.57p 135.69p 1083096
03/10/2013 142.94p 143.30p 135.60p 136.40p 1577425
02/10/2013 149.31p 152.23p 136.49p 137.11p 4250907
01/10/2013 160.55p 163.44p 150.29p 154.35p 640917
30/09/2013 159.84p 164.35p 157.05p 160.28p 387227
27/09/2013 170.54p 170.54p 158.87p 159.31p 662476
26/09/2013 169.21p 176.20p 168.73p 169.75p 330458
25/09/2013 168.95p 172.58p 164.88p 171.16p 428744
24/09/2013 167.45p 175.67p 166.83p 168.42p 753830
23/09/2013 182.66p 184.85p 174.35p 174.35p 619070
20/09/2013 185.84p 188.85p 178.20p 179.03p 1639518
19/09/2013 197.25p 206.86p 185.40p 188.23p 1429088
18/09/2013 200.62p 203.89p 180.98p 182.57p 1054066
17/09/2013 212.29p 212.65p 202.12p 203.00p 839850
16/09/2013 234.41p 235.91p 200.00p 209.99p 2699366
13/09/2013 246.61p 246.70p 238.51p 244.14p 581076
12/09/2013 242.63p 249.27p 241.66p 245.73p 585219
11/09/2013 244.40p 249.71p 240.60p 245.91p 736145
10/09/2013 256.52p 256.52p 246.88p 247.76p 584625
09/09/2013 245.64p 255.02p 245.64p 249.44p 399395
06/09/2013 252.19p 255.72p 240.07p 252.27p 712309
05/09/2013 235.38p 247.59p 235.38p 245.82p 731659
04/09/2013 228.66p 239.89p 226.22p 236.62p 676636
03/09/2013 226.89p 235.11p 226.80p 228.21p 596606
02/09/2013 224.50p 239.89p 223.70p 227.86p 813534
30/08/2013 234.58p 239.80p 219.10p 231.22p 1232294
29/08/2013 202.30p 241.31p 195.04p 236.26p 1840412
28/08/2013 194.07p 212.56p 194.07p 207.87p 670230
27/08/2013 215.21p 215.21p 197.17p 197.34p 770783
23/08/2013 216.01p 216.01p 205.92p 212.20p 382639
22/08/2013 198.85p 214.95p 194.98p 210.35p 881184
21/08/2013 196.72p 205.22p 190.36p 198.58p 455676
20/08/2013 202.47p 206.01p 192.57p 199.47p 545586
19/08/2013 221.14p 226.39p 201.32p 206.01p 573022
16/08/2013 219.63p 225.47p 213.80p 215.83p 736352
15/08/2013 227.86p 227.86p 211.58p 213.80p 652967
14/08/2013 232.55p 249.99p 217.07p 221.14p 1409439
13/08/2013 198.94p 242.63p 198.94p 234.32p 1254824
12/08/2013 206.10p 209.83p 187.74p 205.48p 992732
09/08/2013 176.03p 214.42p 169.13p 211.58p 652271
08/08/2013 158.69p 176.82p 155.77p 171.07p 556471
07/08/2013 160.37p 160.37p 150.82p 155.24p 288355
06/08/2013 163.64p 163.64p 154.35p 156.65p 317921
05/08/2013 148.78p 161.70p 148.78p 160.55p 301490
02/08/2013 159.84p 159.84p 148.69p 152.85p 361984
01/08/2013 149.93p 160.02p 149.93p 154.35p 353112
31/07/2013 153.91p 160.81p 152.94p 154.44p 229141
30/07/2013 161.78p 161.78p 156.12p 157.10p 283915
29/07/2013 155.24p 162.09p 150.73p 160.90p 498053
26/07/2013 153.20p 158.60p 146.84p 150.82p 439933
25/07/2013 146.48p 155.50p 141.50p 146.84p 277955
24/07/2013 148.60p 157.45p 145.07p 152.85p 654180
23/07/2013 138.61p 151.08p 135.34p 145.07p 656579
22/07/2013 129.14p 137.11p 129.14p 134.63p 434319
19/07/2013 130.21p 136.54p 124.72p 130.47p 475690
18/07/2013 132.42p 134.19p 127.55p 129.06p 299787
17/07/2013 126.40p 134.48p 120.39p 129.32p 549628
16/07/2013 123.84p 128.79p 119.41p 120.39p 752929
15/07/2013 130.12p 134.45p 126.40p 128.44p 238336
12/07/2013 137.90p 137.99p 130.23p 132.68p 310450
11/07/2013 138.52p 141.55p 134.54p 136.75p 465920
10/07/2013 144.09p 145.95p 130.65p 131.80p 432709
09/07/2013 151.52p 156.21p 147.54p 150.37p 297434
08/07/2013 136.57p 149.31p 136.57p 147.54p 166175
05/07/2013 146.13p 147.81p 138.26p 141.88p 235733
04/07/2013 142.32p 151.61p 141.79p 150.46p 90467
03/07/2013 142.41p 145.15p 135.07p 144.62p 157194
02/07/2013 140.64p 150.20p 137.99p 145.95p 315765
01/07/2013 140.64p 141.53p 137.19p 137.99p 398139
28/06/2013 137.46p 146.75p 132.68p 137.37p 432640
27/06/2013 144.71p 146.30p 135.32p 139.76p 375501
26/06/2013 154.00p 155.86p 145.42p 145.77p 221455
25/06/2013 158.25p 159.22p 151.97p 155.86p 186048
24/06/2013 166.30p 166.30p 158.07p 158.07p 178973
21/06/2013 164.53p 169.30p 158.68p 164.97p 503064
20/06/2013 172.75p 178.50p 166.80p 169.30p 214438
19/06/2013 180.80p 184.78p 172.58p 178.50p 346635
18/06/2013 188.76p 189.91p 179.74p 183.46p 159223
17/06/2013 189.65p 189.65p 181.51p 187.61p 132195
14/06/2013 185.84p 193.63p 185.14p 187.52p 200550
13/06/2013 184.96p 187.44p 177.71p 185.14p 362393
12/06/2013 196.72p 197.79p 183.28p 183.28p 192533
11/06/2013 198.76p 201.68p 189.17p 192.57p 117275
10/06/2013 199.91p 204.60p 199.47p 201.68p 152143
07/06/2013 196.55p 205.92p 196.55p 204.60p 80220
06/06/2013 197.70p 202.39p 192.08p 200.35p 164433
05/06/2013 203.00p 207.87p 197.35p 202.21p 184017
04/06/2013 213.62p 218.04p 207.87p 207.87p 126045
03/06/2013 217.69p 226.89p 214.86p 215.03p 133308
31/05/2013 221.14p 229.72p 218.40p 224.32p 201667
30/05/2013 215.57p 224.15p 213.44p 224.15p 639242
29/05/2013 208.22p 214.42p 207.87p 213.44p 178406
28/05/2013 213.71p 218.75p 212.20p 213.62p 190340
24/05/2013 233.96p 233.96p 216.63p 218.75p 254617
23/05/2013 230.34p 239.36p 218.57p 229.01p 246757
22/05/2013 223.35p 241.92p 223.35p 236.88p 228034
21/05/2013 222.20p 230.11p 221.49p 229.98p 146262
20/05/2013 221.31p 225.30p 217.69p 220.25p 110592
17/05/2013 226.27p 237.15p 223.61p 226.80p 159013
16/05/2013 229.98p 231.58p 220.16p 228.21p 288750
15/05/2013 229.01p 230.25p 218.84p 229.19p 149921
14/05/2013 220.43p 226.80p 217.16p 224.41p 129472
13/05/2013 231.93p 233.43p 225.03p 226.80p 144124
10/05/2013 248.03p 248.03p 228.04p 231.93p 92581
09/05/2013 246.88p 246.88p 234.94p 241.22p 95034
08/05/2013 245.20p 246.35p 238.83p 242.46p 156328
07/05/2013 233.34p 242.99p 224.59p 240.16p 233660
03/05/2013 220.08p 229.63p 219.99p 226.62p 115777
02/05/2013 224.68p 225.21p 219.28p 224.68p 147073
01/05/2013 219.81p 220.16p 214.43p 218.48p 138833
30/04/2013 235.56p 235.56p 216.27p 219.81p 271858
29/04/2013 228.83p 232.64p 227.06p 232.64p 219108
26/04/2013 236.00p 236.00p 225.65p 227.59p 280946
25/04/2013 228.66p 235.64p 226.27p 234.14p 204947
24/04/2013 207.96p 228.04p 207.96p 228.04p 242191
23/04/2013 216.36p 216.36p 208.58p 213.27p 146977
22/04/2013 216.98p 216.98p 211.05p 212.29p 96371
19/04/2013 206.45p 217.69p 203.45p 214.59p 298847
18/04/2013 205.48p 213.27p 201.24p 203.45p 737520
17/04/2013 218.48p 219.55p 202.85p 209.64p 551016
16/04/2013 211.41p 223.26p 209.94p 218.48p 395432
15/04/2013 225.38p 225.38p 211.47p 213.09p 399406
12/04/2013 245.46p 246.79p 230.60p 232.55p 312719
11/04/2013 250.50p 254.14p 244.67p 245.46p 224816
10/04/2013 263.60p 263.68p 247.14p 247.67p 311660
09/04/2013 241.75p 256.17p 236.71p 255.72p 204960
08/04/2013 233.52p 238.47p 233.52p 236.71p 278296
05/04/2013 230.43p 238.30p 225.03p 236.26p 469572
04/04/2013 233.79p 237.94p 230.20p 233.79p 316928
03/04/2013 233.61p 238.83p 231.31p 237.94p 441535
02/04/2013 240.42p 246.35p 233.43p 238.83p 246440
28/03/2013 252.10p 258.20p 239.27p 242.28p 418084
27/03/2013 265.81p 268.82p 247.85p 252.36p 430133
26/03/2013 261.65p 266.78p 255.37p 263.60p 257771
25/03/2013 273.50p 273.50p 257.32p 257.40p 298615
22/03/2013 265.37p 268.82p 263.60p 267.31p 103641
21/03/2013 268.02p 268.73p 264.39p 266.25p 290035
20/03/2013 267.84p 271.65p 261.47p 265.37p 479858
19/03/2013 266.69p 274.65p 262.80p 267.84p 396719
18/03/2013 269.96p 273.68p 255.90p 271.56p 368164
15/03/2013 263.68p 274.33p 263.68p 272.88p 439916
14/03/2013 280.84p 280.84p 246.70p 268.28p 918171
13/03/2013 309.59p 310.12p 280.49p 280.84p 383082
12/03/2013 304.46p 316.31p 302.69p 306.59p 338770
11/03/2013 307.12p 314.81p 307.12p 313.13p 133212
08/03/2013 318.44p 318.44p 308.44p 309.24p 394882
07/03/2013 318.79p 318.97p 310.48p 313.40p 666467
06/03/2013 318.97p 321.80p 305.26p 309.59p 295249
05/03/2013 313.22p 320.47p 311.27p 318.08p 90904
04/03/2013 333.48p 333.48p 317.91p 318.44p 122783
01/03/2013 337.72p 346.99p 327.99p 330.56p 414783
28/02/2013 344.09p 344.09p 337.90p 343.38p 104095
27/02/2013 334.09p 343.03p 332.15p 340.55p 184108
26/02/2013 331.18p 349.65p 329.94p 336.13p 158485
25/02/2013 330.47p 336.48p 319.31p 331.71p 311585
22/02/2013 338.78p 341.70p 324.81p 325.16p 196051
21/02/2013 357.80p 361.09p 341.70p 341.70p 319320
20/02/2013 371.51p 377.61p 353.82p 354.35p 201503
19/02/2013 385.05p 385.05p 375.66p 377.61p 53408
18/02/2013 393.09p 393.09p 374.43p 376.02p 60418
15/02/2013 396.99p 397.07p 383.45p 390.44p 132018
14/02/2013 398.14p 406.09p 383.41p 396.01p 143623
13/02/2013 384.51p 404.42p 384.51p 400.97p 167058
12/02/2013 389.03p 392.30p 381.42p 387.79p 98586
11/02/2013 378.85p 394.78p 378.85p 388.76p 111671
08/02/2013 387.17p 387.17p 380.98p 386.46p 80063
07/02/2013 394.07p 394.07p 380.36p 383.19p 261657
06/02/2013 376.82p 389.20p 376.82p 383.28p 265877
05/02/2013 380.98p 388.05p 376.02p 382.57p 120349
04/02/2013 384.96p 392.24p 374.08p 376.02p 95646
01/02/2013 376.11p 383.01p 375.05p 383.01p 54481
31/01/2013 376.11p 380.93p 370.10p 373.99p 106516
30/01/2013 368.06p 383.54p 368.06p 379.74p 599485
29/01/2013 372.13p 380.99p 359.92p 378.76p 695051
28/01/2013 377.61p 382.57p 370.63p 374.08p 180398
25/01/2013 397.87p 397.87p 372.66p 377.88p 453820
24/01/2013 386.28p 394.42p 378.06p 387.96p 173573
23/01/2013 397.43p 397.43p 382.21p 392.03p 167107
22/01/2013 392.03p 400.70p 387.34p 387.79p 160202
21/01/2013 394.86p 399.11p 392.45p 396.54p 312397
18/01/2013 403.71p 410.25p 398.05p 400.26p 147319
17/01/2013 396.46p 400.26p 390.97p 398.05p 97013
16/01/2013 396.46p 400.17p 394.51p 399.82p 154980
15/01/2013 412.91p 412.91p 394.86p 399.20p 132181
14/01/2013 399.02p 410.96p 399.02p 401.32p 139190
11/01/2013 418.04p 418.04p 401.94p 408.22p 62132
10/01/2013 417.15p 417.15p 399.31p 409.37p 75404

*Close Price adjusted for both dividends and splits