Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2010 387.34p 397.87p 380.98p 387.70p 509068
30/09/2010 397.52p 404.68p 392.30p 393.63p 325374
29/09/2010 397.25p 400.70p 389.79p 396.28p 857871
28/09/2010 393.63p 397.96p 382.38p 393.63p 759229
27/09/2010 390.44p 397.87p 386.22p 393.63p 251022
24/09/2010 374.61p 389.29p 363.64p 387.43p 464044
23/09/2010 373.46p 378.85p 363.11p 374.61p 338432
22/09/2010 372.40p 387.70p 366.20p 374.34p 581830
21/09/2010 375.85p 382.75p 368.42p 375.76p 1077273
20/09/2010 369.74p 380.27p 369.74p 378.23p 606838
17/09/2010 359.57p 370.63p 359.57p 369.74p 1925492
16/09/2010 351.26p 364.61p 349.40p 360.28p 1069266
15/09/2010 362.22p 375.76p 354.62p 367.09p 1072809
14/09/2010 347.89p 360.54p 341.20p 359.30p 642654
13/09/2010 344.18p 350.28p 339.40p 345.86p 421461
10/09/2010 335.95p 349.57p 335.53p 345.42p 695776
09/09/2010 334.18p 339.23p 328.88p 334.63p 577127
08/09/2010 326.49p 331.80p 314.99p 331.80p 1027362
07/09/2010 318.97p 321.53p 312.78p 318.44p 626321
06/09/2010 325.07p 334.11p 316.63p 321.98p 505346
03/09/2010 314.02p 331.35p 314.02p 326.93p 877421
02/09/2010 318.97p 322.86p 316.05p 320.65p 829027
01/09/2010 312.07p 331.71p 308.71p 328.70p 1085604
31/08/2010 293.67p 309.95p 287.30p 309.95p 429615
27/08/2010 290.93p 297.92p 289.43p 293.67p 432365
26/08/2010 290.40p 292.79p 288.28p 290.04p 332140
25/08/2010 283.94p 292.70p 283.32p 288.36p 894294
24/08/2010 288.10p 288.19p 274.56p 283.50p 313098
23/08/2010 290.93p 295.88p 286.42p 287.48p 404923
20/08/2010 288.36p 297.57p 286.68p 289.16p 474294
19/08/2010 287.21p 291.72p 284.83p 286.59p 503295
18/08/2010 287.66p 291.90p 285.44p 288.89p 449108
17/08/2010 280.84p 288.72p 280.40p 288.72p 589452
16/08/2010 277.48p 279.34p 273.59p 278.63p 833552
13/08/2010 278.63p 278.81p 272.44p 276.07p 466753
12/08/2010 271.56p 276.86p 269.79p 275.10p 712367
11/08/2010 270.67p 275.18p 268.73p 273.33p 826521
10/08/2010 280.14p 283.06p 273.59p 275.98p 219867
09/08/2010 283.85p 291.72p 280.31p 284.03p 611093
06/08/2010 284.74p 289.07p 272.83p 283.50p 512896
05/08/2010 276.42p 284.56p 274.30p 281.82p 602408
04/08/2010 268.90p 278.72p 268.73p 277.31p 347790
03/08/2010 267.22p 274.74p 263.60p 271.11p 487141
02/08/2010 261.56p 270.32p 257.76p 269.79p 370190
30/07/2010 262.71p 262.89p 251.04p 255.99p 556075
29/07/2010 270.05p 270.05p 259.88p 259.88p 366247
28/07/2010 274.21p 276.95p 265.37p 265.37p 859832
27/07/2010 277.04p 278.99p 271.56p 271.56p 434541
26/07/2010 278.37p 280.84p 273.59p 276.86p 208091
23/07/2010 270.32p 276.69p 269.52p 274.21p 380292
22/07/2010 266.16p 274.30p 266.16p 271.91p 564917
21/07/2010 256.52p 271.20p 252.72p 271.20p 455575
20/07/2010 262.71p 264.83p 250.95p 259.17p 435364
19/07/2010 256.34p 261.03p 256.33p 259.62p 331820
16/07/2010 268.90p 268.90p 257.76p 258.02p 377758
15/07/2010 267.40p 272.71p 262.00p 265.28p 305381
14/07/2010 273.68p 278.63p 264.83p 270.50p 282220
13/07/2010 265.81p 277.48p 264.66p 276.16p 412406
12/07/2010 266.78p 275.71p 266.78p 270.32p 226216
09/07/2010 274.56p 276.78p 269.79p 271.20p 945853
08/07/2010 285.44p 287.39p 277.22p 281.38p 515732
07/07/2010 273.33p 279.43p 266.17p 278.19p 559025
06/07/2010 267.49p 273.24p 264.39p 272.35p 435809
05/07/2010 265.63p 270.05p 261.83p 263.33p 187861
02/07/2010 268.90p 269.79p 264.66p 269.79p 503070
01/07/2010 262.18p 271.03p 259.53p 265.37p 345887
30/06/2010 274.39p 283.41p 269.08p 272.35p 409027
29/06/2010 273.77p 277.31p 266.18p 271.56p 301287
28/06/2010 278.81p 280.93p 271.73p 280.49p 352148
25/06/2010 276.25p 282.17p 273.24p 275.71p 441094
24/06/2010 285.36p 286.51p 269.79p 274.48p 451805
23/06/2010 288.28p 288.28p 275.27p 282.61p 920998
22/06/2010 291.72p 291.72p 280.49p 286.15p 629052
21/06/2010 291.90p 295.88p 285.36p 290.66p 620136
18/06/2010 289.43p 290.66p 284.83p 286.68p 858147
17/06/2010 286.33p 291.08p 285.00p 288.19p 193654
16/06/2010 290.66p 291.02p 284.83p 289.78p 823942
15/06/2010 272.71p 288.81p 271.56p 285.98p 893908
14/06/2010 276.25p 286.90p 275.01p 276.86p 718432
11/06/2010 272.26p 278.63p 269.79p 274.39p 599442
10/06/2010 265.81p 274.21p 265.37p 269.79p 818805
09/06/2010 257.94p 273.77p 255.11p 272.62p 827256
08/06/2010 249.44p 259.08p 248.74p 258.82p 573735
07/06/2010 245.37p 249.44p 243.61p 247.67p 239398
04/06/2010 259.62p 259.62p 248.12p 250.33p 397918
03/06/2010 260.06p 262.53p 255.55p 257.85p 381594
02/06/2010 254.13p 259.17p 252.89p 257.23p 550925
01/06/2010 256.96p 258.91p 246.08p 258.91p 582974
28/05/2010 256.34p 259.17p 250.77p 257.14p 811390
27/05/2010 252.01p 258.91p 245.73p 252.98p 801529
26/05/2010 233.79p 251.12p 231.93p 247.41p 1094284
25/05/2010 222.91p 227.86p 216.72p 226.62p 466121
24/05/2010 233.34p 235.64p 223.07p 231.84p 355823
21/05/2010 227.15p 229.72p 217.42p 226.36p 670788
20/05/2010 239.54p 239.54p 223.88p 227.06p 925619
19/05/2010 241.66p 245.37p 232.73p 238.83p 792249
18/05/2010 248.21p 250.81p 238.83p 245.02p 422357
17/05/2010 249.09p 252.10p 243.25p 243.69p 1034961
14/05/2010 252.01p 259.53p 249.00p 252.10p 1348310
13/05/2010 251.30p 260.94p 248.47p 254.04p 1466399
12/05/2010 233.61p 250.24p 231.49p 247.23p 2931312
11/05/2010 220.96p 233.70p 213.53p 230.87p 1290105
10/05/2010 229.98p 229.98p 217.86p 224.76p 1206230
07/05/2010 197.25p 213.18p 194.60p 208.31p 838928
06/05/2010 206.19p 211.23p 200.88p 206.98p 427290
05/05/2010 212.29p 214.95p 201.94p 209.28p 1255456
04/05/2010 223.88p 231.84p 211.14p 214.06p 1483092
30/04/2010 223.35p 228.60p 216.72p 220.70p 883362
29/04/2010 221.67p 225.12p 217.51p 222.46p 1371564
28/04/2010 226.18p 229.19p 219.90p 221.14p 1141083
27/04/2010 238.65p 238.65p 229.45p 229.45p 431846
26/04/2010 237.06p 240.77p 235.20p 237.94p 751117
23/04/2010 232.90p 238.74p 229.98p 234.76p 409347
22/04/2010 240.33p 245.29p 233.17p 234.67p 815883
21/04/2010 249.35p 251.21p 238.92p 242.90p 317642
20/04/2010 249.44p 249.44p 244.31p 246.35p 496367
19/04/2010 255.99p 255.99p 246.70p 247.14p 407470
16/04/2010 253.16p 256.34p 252.54p 254.75p 699505
15/04/2010 257.32p 257.32p 251.74p 255.46p 326819
14/04/2010 256.52p 259.17p 255.55p 257.32p 531176
13/04/2010 256.52p 256.52p 252.19p 255.10p 233031
12/04/2010 256.96p 256.96p 253.87p 256.52p 967595
09/04/2010 255.99p 257.40p 254.49p 256.52p 2407208
08/04/2010 249.53p 253.87p 249.26p 252.54p 427418
07/04/2010 256.43p 256.52p 252.19p 254.13p 421162
06/04/2010 252.89p 256.78p 248.38p 256.25p 692920
01/04/2010 249.44p 254.84p 249.44p 252.98p 767070
31/03/2010 243.43p 249.27p 241.84p 249.27p 434089
30/03/2010 250.06p 251.48p 246.61p 248.47p 277111
29/03/2010 249.44p 255.46p 246.88p 246.88p 253275
26/03/2010 241.31p 252.80p 239.36p 250.86p 724309
25/03/2010 236.18p 249.27p 236.18p 244.05p 1088186
24/03/2010 252.10p 257.76p 232.73p 236.18p 1958694
23/03/2010 240.60p 254.22p 240.60p 250.33p 628313
22/03/2010 243.43p 244.84p 237.68p 242.37p 382750
19/03/2010 249.97p 252.01p 242.10p 243.43p 532544
18/03/2010 246.79p 252.98p 246.79p 252.89p 252166
17/03/2010 252.98p 255.30p 248.82p 252.63p 397403
16/03/2010 252.10p 253.87p 244.14p 252.45p 520514
15/03/2010 250.95p 251.31p 241.31p 247.67p 763956
12/03/2010 253.07p 257.33p 251.48p 252.98p 652306
11/03/2010 264.75p 264.75p 251.57p 255.19p 547713
10/03/2010 264.39p 265.72p 261.83p 265.10p 430794
09/03/2010 268.90p 268.90p 258.86p 265.28p 821228
08/03/2010 268.99p 271.91p 266.60p 270.05p 305015
05/03/2010 256.52p 273.41p 256.52p 268.46p 848711
04/03/2010 254.31p 257.49p 249.04p 256.79p 493909
03/03/2010 237.24p 255.99p 237.24p 255.90p 1329144
02/03/2010 232.64p 239.80p 228.13p 239.80p 363694
01/03/2010 234.14p 234.14p 227.15p 230.87p 331780
26/02/2010 225.56p 230.87p 223.08p 229.98p 230958
25/02/2010 229.54p 234.05p 221.76p 222.29p 505900
24/02/2010 226.00p 238.39p 218.22p 232.81p 600383
23/02/2010 240.42p 240.42p 226.09p 227.86p 225565
22/02/2010 241.04p 241.04p 233.79p 237.06p 558030
19/02/2010 242.81p 243.43p 235.20p 238.83p 515068
18/02/2010 241.57p 244.22p 236.44p 243.16p 254269
17/02/2010 246.79p 249.71p 242.37p 244.22p 472064
16/02/2010 228.21p 242.99p 228.21p 240.42p 705663
15/02/2010 225.56p 232.90p 225.56p 226.27p 581201
12/02/2010 230.34p 235.73p 220.43p 229.81p 769406
11/02/2010 222.20p 231.75p 221.93p 229.98p 896040
10/02/2010 229.54p 232.64p 219.37p 223.97p 390342
09/02/2010 228.13p 231.66p 224.50p 228.21p 912464
08/02/2010 227.33p 237.13p 223.61p 229.72p 582600
05/02/2010 230.43p 237.33p 210.08p 228.39p 958776
04/02/2010 249.18p 249.18p 227.24p 228.83p 462743
03/02/2010 261.38p 261.38p 243.69p 245.02p 494070
02/02/2010 247.85p 263.51p 244.14p 256.08p 787084
01/02/2010 241.22p 245.64p 236.44p 245.64p 380999
29/01/2010 238.21p 245.20p 235.03p 239.27p 394964
28/01/2010 248.91p 248.91p 228.97p 234.76p 457033
27/01/2010 250.15p 250.15p 240.95p 244.05p 475766
26/01/2010 255.37p 258.15p 245.55p 250.50p 604878
25/01/2010 260.32p 265.86p 256.47p 257.49p 274417
22/01/2010 263.60p 265.54p 253.87p 259.00p 480526
21/01/2010 276.07p 282.61p 265.37p 265.37p 786865
20/01/2010 291.90p 291.99p 271.29p 275.10p 1440917
19/01/2010 294.91p 298.18p 285.36p 294.82p 385154
18/01/2010 294.56p 298.52p 291.02p 291.02p 782557
15/01/2010 298.45p 304.55p 290.22p 292.34p 302021
14/01/2010 301.28p 307.82p 294.82p 296.32p 303251
13/01/2010 311.36p 311.36p 295.44p 296.32p 1042966
12/01/2010 323.39p 323.39p 299.51p 310.21p 476195
11/01/2010 325.96p 327.81p 320.12p 322.42p 345820
08/01/2010 317.02p 325.25p 313.22p 322.68p 232666
07/01/2010 305.44p 314.99p 301.45p 312.95p 1255900
06/01/2010 313.13p 313.13p 306.94p 309.06p 376809
05/01/2010 306.14p 316.67p 304.99p 312.25p 538691
04/01/2010 295.88p 312.60p 295.88p 309.15p 233374
31/12/2009 303.49p 306.05p 301.01p 302.34p 24756
30/12/2009 298.09p 310.21p 298.09p 305.35p 310520
29/12/2009 293.67p 300.92p 292.87p 299.33p 328207
24/12/2009 291.11p 294.38p 289.25p 294.20p 90355
23/12/2009 285.00p 288.89p 285.00p 286.59p 205337
22/12/2009 287.48p 287.48p 275.36p 281.46p 372596
21/12/2009 289.69p 294.07p 284.74p 285.71p 209879
18/12/2009 279.61p 294.56p 275.63p 288.36p 3258998
17/12/2009 272.97p 282.53p 272.78p 280.58p 1267070
16/12/2009 272.35p 286.37p 269.79p 281.46p 963314

*Close Price adjusted for both dividends and splits