Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/11/2009 262.45p 266.25p 254.84p 265.28p 390544
04/11/2009 242.81p 265.37p 242.81p 265.37p 964624
03/11/2009 235.29p 241.48p 223.35p 238.92p 559384
02/11/2009 239.98p 246.61p 235.29p 238.83p 404592
30/10/2009 249.44p 249.44p 237.50p 243.16p 820402
29/10/2009 234.41p 250.68p 230.69p 247.67p 810611
28/10/2009 246.79p 246.79p 224.94p 239.01p 1153238
27/10/2009 265.37p 265.37p 240.16p 247.67p 738044
26/10/2009 263.60p 268.02p 260.94p 265.37p 273971
23/10/2009 263.42p 266.96p 262.36p 265.37p 460188
22/10/2009 261.38p 268.02p 261.38p 263.42p 501492
21/10/2009 269.88p 272.09p 262.27p 267.40p 425280
20/10/2009 283.06p 283.06p 269.79p 269.79p 846513
19/10/2009 279.96p 288.81p 277.31p 281.73p 795618
16/10/2009 275.10p 278.63p 272.35p 276.86p 443104
15/10/2009 284.38p 284.83p 276.07p 277.31p 529741
14/10/2009 275.98p 282.70p 273.33p 281.55p 571758
13/10/2009 273.59p 278.46p 268.02p 270.85p 879464
12/10/2009 269.79p 281.20p 264.39p 275.36p 916023
09/10/2009 269.52p 272.18p 260.94p 268.90p 1127212
08/10/2009 269.79p 279.08p 264.83p 268.02p 4998290
07/10/2009 292.96p 298.09p 256.52p 264.04p 1921160
06/10/2009 273.50p 291.90p 268.37p 291.90p 399957
05/10/2009 270.67p 272.44p 265.37p 266.25p 51876
02/10/2009 270.67p 271.20p 259.79p 263.77p 325944
01/10/2009 274.92p 282.79p 253.34p 265.37p 365718
30/09/2009 276.95p 282.35p 274.56p 276.86p 180999
29/09/2009 279.78p 284.47p 274.30p 279.78p 88757
28/09/2009 277.48p 284.47p 264.75p 282.26p 220383
25/09/2009 283.06p 292.79p 270.76p 273.41p 221448
24/09/2009 277.31p 286.33p 272.62p 280.14p 573015
23/09/2009 291.90p 301.28p 285.53p 285.53p 245196
22/09/2009 288.10p 300.31p 287.13p 293.67p 305519
21/09/2009 298.18p 302.43p 286.59p 288.36p 486188

*Close Price adjusted for both dividends and splits