Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/03/2012 413.09p 415.92p 400.44p 411.32p 1145329
21/03/2012 415.21p 422.37p 402.47p 416.89p 471235
20/03/2012 433.87p 433.87p 396.12p 409.46p 594760
19/03/2012 433.87p 439.80p 422.82p 432.10p 228075
16/03/2012 426.97p 432.55p 421.73p 431.84p 434510
15/03/2012 438.83p 438.83p 419.28p 423.97p 401769
14/03/2012 456.87p 461.29p 433.61p 436.26p 311947
13/03/2012 448.03p 455.54p 438.30p 455.54p 236202
12/03/2012 437.85p 447.14p 432.01p 445.81p 103200
09/03/2012 432.81p 447.14p 430.25p 441.48p 107663
08/03/2012 425.73p 441.39p 423.61p 435.20p 224927
07/03/2012 417.95p 432.17p 417.95p 425.29p 112178
06/03/2012 427.59p 429.71p 415.56p 420.69p 429808
05/03/2012 448.91p 449.23p 408.22p 429.01p 625955
02/03/2012 443.60p 457.31p 438.30p 453.77p 182757
01/03/2012 453.77p 453.77p 434.07p 441.04p 222666
29/02/2012 459.08p 466.60p 441.83p 452.01p 236553
28/02/2012 458.20p 459.97p 450.02p 455.10p 199828
27/02/2012 452.01p 458.20p 446.26p 452.45p 128314
24/02/2012 464.39p 465.72p 452.89p 458.64p 232788
23/02/2012 443.60p 465.27p 443.60p 459.08p 285895
22/02/2012 445.81p 454.66p 435.29p 446.26p 223276
21/02/2012 443.16p 445.81p 435.91p 443.16p 161281
20/02/2012 436.53p 446.70p 436.53p 442.10p 3322698
17/02/2012 446.26p 446.26p 432.99p 441.57p 287944
16/02/2012 444.93p 444.93p 429.71p 436.44p 146007
15/02/2012 453.33p 455.10p 435.79p 444.93p 451848
14/02/2012 459.52p 460.85p 446.26p 446.26p 216101
13/02/2012 457.76p 470.69p 455.99p 457.76p 253844
10/02/2012 465.72p 466.60p 444.04p 460.41p 307401
09/02/2012 458.64p 467.93p 455.54p 462.62p 141907
08/02/2012 465.27p 466.33p 458.20p 460.41p 73460
07/02/2012 464.39p 469.70p 453.77p 460.41p 151592
06/02/2012 473.68p 480.98p 463.95p 467.04p 184921
03/02/2012 465.27p 472.35p 459.52p 471.02p 176560
02/02/2012 459.97p 471.47p 451.56p 461.74p 233118
01/02/2012 442.72p 463.50p 438.12p 460.41p 141595
31/01/2012 445.81p 446.65p 433.59p 437.23p 134326
30/01/2012 450.68p 450.68p 429.92p 438.30p 212525
27/01/2012 455.99p 467.49p 434.67p 448.47p 231207
26/01/2012 433.43p 459.97p 427.95p 455.54p 399039
25/01/2012 443.16p 446.70p 415.74p 416.36p 1018245
24/01/2012 444.04p 447.58p 418.13p 437.85p 271949
23/01/2012 448.03p 450.68p 439.00p 440.24p 339025
20/01/2012 443.16p 448.91p 436.79p 442.28p 242619
19/01/2012 437.76p 440.95p 425.20p 436.88p 320860
18/01/2012 392.48p 429.45p 392.48p 422.82p 346241
17/01/2012 405.12p 407.25p 401.10p 406.89p 242177
16/01/2012 403.36p 407.95p 398.05p 398.05p 220392
13/01/2012 393.54p 402.36p 393.54p 400.17p 289624
12/01/2012 388.58p 404.86p 380.98p 398.05p 629220
11/01/2012 374.08p 386.64p 360.28p 381.95p 307428
10/01/2012 366.12p 376.55p 365.58p 372.04p 316585
09/01/2012 362.49p 368.33p 360.90p 364.70p 202764
06/01/2012 344.44p 366.29p 343.65p 364.35p 272176
05/01/2012 353.64p 359.13p 344.18p 347.10p 233390
04/01/2012 361.69p 366.91p 345.86p 350.37p 315081
03/01/2012 342.32p 360.90p 336.78p 360.90p 280375
30/12/2011 330.11p 341.26p 322.63p 341.26p 55080
29/12/2011 334.01p 342.65p 323.66p 323.66p 211709
28/12/2011 344.97p 344.97p 330.20p 330.38p 159109
23/12/2011 353.82p 353.82p 339.49p 344.36p 106278
22/12/2011 344.36p 349.84p 341.97p 349.57p 239548
21/12/2011 363.55p 363.55p 335.51p 339.93p 412572
20/12/2011 352.41p 358.86p 344.97p 358.86p 329022
19/12/2011 354.44p 363.99p 347.63p 351.17p 287765
16/12/2011 348.51p 359.13p 346.74p 356.47p 472088
15/12/2011 358.77p 358.77p 341.61p 341.61p 254895
14/12/2011 362.22p 370.98p 350.19p 354.70p 222123
13/12/2011 359.13p 373.46p 359.13p 365.50p 174728
12/12/2011 384.78p 384.78p 361.16p 361.16p 193136
09/12/2011 382.83p 390.44p 370.18p 383.01p 170254
08/12/2011 401.50p 401.50p 381.42p 381.42p 169175
07/12/2011 397.87p 404.06p 389.39p 395.66p 281518
06/12/2011 393.09p 398.05p 391.24p 392.74p 274531
05/12/2011 397.07p 402.47p 391.94p 398.40p 267119
02/12/2011 386.73p 395.75p 380.89p 393.63p 387946
01/12/2011 393.89p 393.89p 376.75p 378.06p 295492
30/11/2011 363.11p 394.86p 357.18p 391.94p 352546
29/11/2011 365.50p 374.25p 358.33p 364.44p 221258
28/11/2011 356.39p 369.39p 356.39p 363.90p 258466
25/11/2011 351.61p 357.00p 340.02p 353.82p 284936
24/11/2011 351.26p 357.62p 344.26p 351.70p 176092
23/11/2011 372.40p 373.28p 345.59p 349.31p 332380
22/11/2011 373.37p 382.13p 365.85p 378.85p 481054
21/11/2011 388.94p 388.94p 365.64p 374.25p 356574
18/11/2011 405.04p 407.69p 386.64p 386.64p 259391
17/11/2011 393.45p 402.03p 385.31p 392.83p 390721
16/11/2011 397.43p 401.06p 381.33p 396.81p 380762
15/11/2011 393.36p 399.73p 385.54p 387.43p 173696
14/11/2011 393.71p 402.12p 389.03p 394.51p 190050
11/11/2011 389.82p 394.51p 383.36p 392.83p 93709
10/11/2011 386.37p 399.02p 380.18p 386.99p 157893
09/11/2011 399.91p 399.91p 379.65p 388.14p 298819
08/11/2011 390.53p 401.23p 388.41p 393.45p 242264
07/11/2011 396.46p 396.46p 380.53p 393.27p 160519
04/11/2011 394.51p 398.49p 384.87p 394.42p 256808
03/11/2011 380.89p 389.20p 372.22p 387.61p 223787
02/11/2011 386.46p 406.36p 376.91p 381.51p 254044
01/11/2011 384.78p 392.74p 374.06p 390.00p 376859
31/10/2011 414.94p 430.33p 396.01p 396.01p 262499
28/10/2011 420.78p 437.76p 405.92p 409.10p 294635
27/10/2011 406.63p 419.54p 394.86p 415.83p 533024
26/10/2011 392.65p 411.05p 387.82p 405.12p 361260
25/10/2011 406.36p 407.16p 387.08p 390.53p 171016
24/10/2011 396.37p 404.68p 390.97p 400.17p 249314
21/10/2011 402.65p 414.85p 388.49p 397.16p 301048
20/10/2011 421.40p 421.40p 393.01p 394.51p 666626
19/10/2011 410.87p 417.68p 401.14p 402.74p 164307
18/10/2011 409.72p 421.31p 401.14p 411.14p 135108
17/10/2011 426.44p 444.49p 408.93p 416.71p 203032
14/10/2011 424.58p 435.46p 411.14p 420.16p 545835
13/10/2011 418.66p 432.63p 397.07p 425.03p 259249
12/10/2011 415.03p 418.83p 396.99p 416.54p 1249514
11/10/2011 412.55p 430.86p 397.96p 410.43p 265568
10/10/2011 401.76p 420.43p 401.59p 415.12p 173109
07/10/2011 402.82p 407.69p 386.28p 400.88p 177783
06/10/2011 367.09p 408.22p 367.09p 401.76p 292025
05/10/2011 358.24p 368.24p 346.12p 362.84p 451133
04/10/2011 355.06p 362.79p 341.44p 351.17p 329708
03/10/2011 359.39p 371.16p 344.43p 369.74p 254877
30/09/2011 379.83p 384.07p 353.82p 361.78p 308287
29/09/2011 397.43p 397.43p 378.41p 379.56p 263732
28/09/2011 409.28p 409.28p 396.46p 398.93p 231338
27/09/2011 402.12p 412.64p 397.69p 407.78p 377113
26/09/2011 404.24p 416.48p 376.42p 398.05p 381391
23/09/2011 431.31p 437.15p 398.93p 410.79p 315869
22/09/2011 459.97p 459.97p 423.99p 432.81p 382124
21/09/2011 458.64p 471.02p 451.56p 455.54p 176292
20/09/2011 466.16p 472.35p 457.31p 458.20p 153732
19/09/2011 463.50p 472.35p 453.77p 461.29p 176714
16/09/2011 472.79p 475.89p 452.01p 461.29p 633772
15/09/2011 473.68p 476.77p 454.22p 459.97p 235240
14/09/2011 453.77p 472.79p 453.77p 460.85p 214484
13/09/2011 479.87p 479.87p 449.35p 460.85p 337024
12/09/2011 479.87p 479.87p 449.35p 464.39p 111418
09/09/2011 483.85p 493.14p 448.75p 472.35p 379620
08/09/2011 471.02p 488.71p 460.41p 486.06p 547104
07/09/2011 461.29p 468.37p 452.89p 467.49p 356206
06/09/2011 448.91p 465.27p 446.70p 450.24p 387715
05/09/2011 451.12p 455.54p 435.51p 444.93p 177276
02/09/2011 452.89p 460.85p 442.28p 459.08p 253237
01/09/2011 461.29p 463.95p 440.95p 451.12p 218711
31/08/2011 441.39p 453.33p 429.71p 446.70p 494889
30/08/2011 414.85p 437.28p 411.58p 436.35p 290494
26/08/2011 411.05p 419.45p 398.93p 411.58p 337545
25/08/2011 415.30p 419.72p 402.28p 406.72p 231565
24/08/2011 411.32p 416.89p 400.35p 407.60p 274215
23/08/2011 412.20p 423.35p 405.39p 408.57p 452948
22/08/2011 387.61p 409.55p 387.61p 405.12p 241027
19/08/2011 392.39p 404.06p 365.58p 396.46p 252724
18/08/2011 409.64p 416.45p 380.89p 384.69p 257074
17/08/2011 395.39p 419.81p 393.71p 416.45p 219887
16/08/2011 407.34p 420.96p 391.24p 403.71p 359080
15/08/2011 421.13p 421.13p 406.89p 414.15p 349663
12/08/2011 405.92p 416.09p 388.49p 407.78p 301768
11/08/2011 397.61p 403.89p 377.61p 403.89p 286397
10/08/2011 401.94p 408.22p 378.50p 385.58p 296631
09/08/2011 369.12p 405.48p 348.07p 389.20p 644234
08/08/2011 402.74p 405.92p 369.21p 374.96p 475786
05/08/2011 417.33p 442.28p 398.93p 402.38p 292785
04/08/2011 451.12p 466.16p 416.54p 425.03p 245590
03/08/2011 429.01p 457.42p 413.70p 451.12p 470005
02/08/2011 414.68p 433.52p 413.35p 429.98p 267694
01/08/2011 434.58p 440.42p 417.38p 420.16p 231273
29/07/2011 437.32p 437.94p 416.79p 424.32p 233968
28/07/2011 448.47p 457.76p 430.44p 434.93p 298711
27/07/2011 454.66p 463.50p 446.70p 447.58p 172855
26/07/2011 459.97p 467.49p 457.76p 459.97p 157549
25/07/2011 448.91p 463.06p 448.03p 457.76p 148244
22/07/2011 454.66p 465.72p 448.03p 455.54p 218331
21/07/2011 455.54p 455.54p 447.58p 452.45p 161476
20/07/2011 457.31p 462.62p 442.28p 455.54p 319969
19/07/2011 453.77p 462.62p 438.74p 446.26p 322494
18/07/2011 443.16p 451.12p 442.28p 450.68p 198192
15/07/2011 442.72p 445.37p 424.67p 439.09p 244704
14/07/2011 416.71p 444.93p 415.39p 442.72p 505117
13/07/2011 393.63p 419.81p 393.63p 419.28p 462913
12/07/2011 406.27p 409.10p 396.28p 401.59p 183510
11/07/2011 414.50p 419.33p 401.85p 415.47p 156505
08/07/2011 426.71p 438.47p 418.30p 420.43p 395016
07/07/2011 416.27p 432.72p 409.55p 426.71p 353505
06/07/2011 410.79p 416.89p 409.02p 412.38p 139315
05/07/2011 409.46p 416.71p 407.60p 411.94p 377389
04/07/2011 400.08p 409.64p 400.08p 407.78p 51305
01/07/2011 407.51p 409.19p 392.12p 399.46p 169103
30/06/2011 395.66p 407.60p 393.01p 406.54p 188054
29/06/2011 389.03p 394.16p 385.31p 393.01p 320396
28/06/2011 380.36p 393.18p 377.70p 390.79p 175743
27/06/2011 375.67p 380.36p 371.16p 378.41p 231025
24/06/2011 390.97p 394.95p 379.30p 381.15p 144102
23/06/2011 384.78p 396.63p 377.97p 385.40p 301404
22/06/2011 390.09p 396.99p 383.19p 388.85p 266755
21/06/2011 378.59p 395.31p 378.59p 391.50p 288005
20/06/2011 388.94p 391.41p 367.09p 378.59p 409720
17/06/2011 406.89p 414.50p 389.29p 398.67p 586916
16/06/2011 415.56p 415.56p 406.89p 408.40p 243455
15/06/2011 416.98p 420.52p 411.58p 415.39p 267294
14/06/2011 424.41p 427.68p 417.15p 420.16p 220744
13/06/2011 421.93p 429.81p 416.18p 417.77p 306777

*Close Price adjusted for both dividends and splits