Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/09/2021 151.90p 151.90p 144.40p 144.40p 1611181
15/09/2021 151.40p 152.30p 149.00p 151.50p 895761
14/09/2021 154.00p 154.70p 150.10p 152.40p 1049047
13/09/2021 153.40p 157.90p 153.40p 155.10p 976210
10/09/2021 160.90p 160.90p 155.30p 157.00p 1258621
09/09/2021 158.00p 159.50p 155.10p 157.30p 1661266
08/09/2021 158.30p 162.40p 151.90p 160.90p 1876031
07/09/2021 161.20p 161.20p 154.10p 154.90p 679173
06/09/2021 162.20p 164.60p 158.70p 158.70p 870584
03/09/2021 148.20p 162.97p 147.32p 161.20p 2578238
02/09/2021 154.60p 154.60p 147.40p 147.40p 1674907
01/09/2021 151.00p 152.25p 149.30p 151.40p 1315533
31/08/2021 153.00p 156.90p 151.00p 151.00p 1241458
27/08/2021 154.20p 154.20p 150.40p 152.50p 584774
26/08/2021 150.70p 153.10p 149.60p 150.80p 964065
25/08/2021 154.00p 155.90p 152.20p 152.20p 528339
24/08/2021 157.10p 158.50p 154.90p 154.90p 815723
23/08/2021 148.80p 156.40p 148.00p 155.60p 1131874
20/08/2021 151.30p 151.40p 145.40p 145.40p 2110005
19/08/2021 150.00p 154.30p 148.40p 148.40p 1534041
18/08/2021 152.10p 158.30p 151.60p 152.00p 1998846
17/08/2021 149.80p 156.30p 149.43p 151.50p 1541560
16/08/2021 150.40p 151.80p 146.95p 151.70p 663682
13/08/2021 150.00p 150.40p 146.70p 150.40p 646395
12/08/2021 150.00p 152.70p 148.50p 149.10p 772140
11/08/2021 146.00p 149.40p 144.10p 149.30p 1431988
10/08/2021 150.80p 150.80p 145.70p 147.30p 877732
09/08/2021 150.50p 152.40p 147.70p 148.90p 718716
06/08/2021 155.00p 156.40p 149.70p 151.40p 695476
05/08/2021 158.20p 158.20p 153.50p 154.30p 628436
04/08/2021 157.90p 162.44p 156.38p 159.00p 1078929
03/08/2021 155.00p 160.50p 155.00p 156.90p 1904079
02/08/2021 155.00p 161.70p 155.00p 158.00p 1029753
30/07/2021 164.20p 164.71p 154.20p 154.20p 2444117
29/07/2021 156.50p 165.52p 156.50p 163.50p 1139119
28/07/2021 147.90p 155.40p 146.90p 154.80p 906704
27/07/2021 151.60p 151.60p 147.55p 148.70p 832894
26/07/2021 152.40p 153.90p 150.90p 151.60p 1013258
23/07/2021 152.60p 154.30p 150.80p 151.60p 1282802
22/07/2021 153.60p 154.10p 150.20p 151.70p 918476
21/07/2021 149.30p 153.10p 147.30p 152.70p 1169258
20/07/2021 153.90p 155.70p 145.80p 146.30p 1405305
19/07/2021 158.90p 158.90p 151.30p 153.90p 814672
16/07/2021 161.00p 161.00p 154.20p 159.20p 1681180
15/07/2021 157.00p 161.50p 156.50p 159.00p 1003104
14/07/2021 158.50p 161.30p 156.00p 156.60p 896400
13/07/2021 157.00p 160.10p 155.50p 159.60p 1093242
12/07/2021 161.50p 162.00p 156.60p 157.40p 881859
09/07/2021 160.00p 162.00p 158.50p 161.80p 1363613
08/07/2021 160.00p 161.90p 158.36p 159.90p 675559
07/07/2021 164.90p 164.90p 159.70p 161.90p 494778
06/07/2021 164.50p 165.40p 159.70p 161.50p 1013844
05/07/2021 161.80p 163.40p 160.00p 162.90p 780983
02/07/2021 163.60p 163.60p 157.89p 161.20p 979036
01/07/2021 155.30p 164.20p 154.50p 159.80p 1847364
30/06/2021 153.20p 154.02p 149.70p 153.40p 1781917
29/06/2021 160.00p 160.00p 151.58p 153.00p 1696045
28/06/2021 163.50p 163.50p 158.36p 158.90p 1034668
25/06/2021 158.50p 162.20p 153.60p 159.70p 2071056
24/06/2021 157.10p 158.74p 154.80p 154.80p 1877392
23/06/2021 159.10p 160.00p 155.90p 158.00p 2383278
22/06/2021 164.80p 164.80p 157.60p 158.40p 1599808
21/06/2021 162.50p 162.50p 154.50p 161.00p 2311617
18/06/2021 166.40p 168.00p 160.70p 161.00p 5633020
17/06/2021 168.80p 169.00p 160.58p 164.60p 3373909
16/06/2021 171.70p 171.70p 166.30p 170.60p 1787095
15/06/2021 178.10p 178.10p 166.50p 170.00p 2082712
14/06/2021 176.00p 177.50p 173.40p 176.20p 2190600
11/06/2021 181.60p 182.21p 178.00p 179.50p 1112776
10/06/2021 181.50p 181.50p 177.60p 179.70p 1260168
09/06/2021 181.00p 183.30p 174.40p 181.80p 2291002
08/06/2021 191.10p 191.90p 181.00p 181.30p 3989526
07/06/2021 198.10p 198.10p 185.20p 190.50p 3607567
04/06/2021 194.40p 199.30p 187.60p 199.30p 2259798
03/06/2021 200.80p 201.00p 192.30p 192.40p 2867492
02/06/2021 202.20p 202.80p 199.88p 200.40p 2468972
01/06/2021 200.00p 202.37p 197.40p 201.00p 1583878
28/05/2021 189.70p 197.60p 188.00p 196.00p 4421977
27/05/2021 189.40p 191.00p 181.67p 191.00p 2877368
26/05/2021 188.00p 191.00p 184.90p 187.70p 970962
25/05/2021 187.40p 189.30p 184.71p 185.80p 1446590
24/05/2021 191.70p 192.09p 186.78p 188.90p 1047658
21/05/2021 191.40p 195.50p 190.60p 191.00p 1651426
20/05/2021 193.00p 195.60p 188.10p 192.00p 1389374
19/05/2021 203.00p 203.60p 191.20p 193.80p 1892086
18/05/2021 199.10p 205.00p 199.10p 204.20p 3477938
17/05/2021 191.20p 197.60p 188.70p 197.10p 1236020
14/05/2021 189.40p 191.50p 187.00p 188.20p 1608831
13/05/2021 198.60p 198.60p 190.30p 191.50p 2452512
12/05/2021 192.30p 200.40p 190.10p 200.40p 2792626
11/05/2021 198.60p 199.50p 192.00p 195.00p 1637969
10/05/2021 202.60p 203.40p 198.50p 202.20p 1556408
07/05/2021 194.70p 200.04p 191.51p 199.10p 3861980
06/05/2021 184.10p 195.66p 182.88p 195.20p 1956411
05/05/2021 191.00p 192.10p 186.22p 188.60p 1005893
04/05/2021 187.50p 191.42p 185.65p 189.60p 1811035
30/04/2021 191.50p 191.80p 183.80p 185.80p 2167486
29/04/2021 193.60p 193.77p 184.80p 187.00p 2452827
28/04/2021 200.20p 200.20p 189.00p 189.00p 1723816
27/04/2021 196.20p 197.90p 192.46p 197.70p 2710936
26/04/2021 195.30p 197.00p 191.30p 194.60p 2381161
23/04/2021 199.50p 201.80p 194.50p 194.50p 1235352
22/04/2021 205.00p 207.00p 193.40p 199.40p 3097688
21/04/2021 197.10p 206.20p 193.80p 206.00p 3407217
20/04/2021 200.80p 201.98p 195.30p 195.70p 1901506
19/04/2021 205.40p 210.40p 200.60p 202.20p 1787002
16/04/2021 208.60p 209.20p 203.94p 207.00p 1792399
15/04/2021 204.60p 207.00p 202.00p 206.80p 1216255
14/04/2021 207.20p 209.20p 201.80p 204.20p 1441526
13/04/2021 199.90p 206.20p 199.60p 205.20p 1729673
12/04/2021 202.80p 204.80p 200.50p 204.80p 759112
09/04/2021 209.80p 209.80p 200.62p 204.80p 1774763
08/04/2021 212.20p 215.60p 207.29p 209.00p 1405528
07/04/2021 208.80p 213.20p 206.06p 206.40p 1030144
06/04/2021 197.50p 211.40p 197.50p 209.20p 1891727
01/04/2021 198.00p 202.40p 194.40p 202.40p 1183544
31/03/2021 195.80p 200.40p 193.00p 195.70p 1546207
30/03/2021 193.80p 196.80p 189.70p 195.20p 1847769
29/03/2021 198.70p 203.20p 194.10p 194.60p 1127509
26/03/2021 202.40p 204.80p 198.50p 203.60p 1244202
25/03/2021 205.00p 205.00p 195.80p 202.00p 1911603
24/03/2021 200.00p 205.04p 197.30p 204.20p 1248824
23/03/2021 211.40p 211.40p 198.30p 199.90p 1925675
22/03/2021 210.00p 213.20p 209.40p 211.80p 1223276
19/03/2021 207.40p 211.00p 203.40p 209.40p 6483696
18/03/2021 210.80p 212.80p 204.60p 208.00p 1568160
17/03/2021 212.80p 213.80p 206.00p 206.80p 1289808
16/03/2021 209.00p 213.40p 209.00p 212.80p 1859622
15/03/2021 199.50p 209.80p 199.50p 207.40p 1850595
12/03/2021 203.40p 207.40p 199.70p 202.00p 2435084
11/03/2021 209.60p 213.67p 206.40p 207.00p 1182173
10/03/2021 206.20p 209.40p 201.80p 205.00p 1133468
09/03/2021 202.00p 208.60p 197.80p 206.00p 1506755
08/03/2021 203.80p 207.80p 197.30p 199.20p 1517866
05/03/2021 204.20p 206.08p 198.90p 201.80p 2123409
04/03/2021 207.60p 208.40p 200.60p 207.40p 2076474
03/03/2021 207.80p 218.00p 205.40p 205.40p 1528802
02/03/2021 204.40p 211.80p 201.00p 206.60p 1782502
01/03/2021 219.00p 225.00p 204.80p 207.20p 2010746
26/02/2021 223.00p 223.00p 211.40p 215.00p 2995682
25/02/2021 229.20p 231.80p 222.80p 225.00p 3622600
24/02/2021 218.60p 227.80p 218.60p 226.80p 2227880
23/02/2021 217.60p 220.40p 211.80p 220.40p 1772769
22/02/2021 215.80p 216.40p 205.80p 213.20p 1586982
19/02/2021 215.40p 217.20p 203.00p 212.80p 1800408
18/02/2021 223.20p 236.60p 210.70p 213.20p 2874877
17/02/2021 226.00p 229.20p 217.60p 219.60p 1575653
16/02/2021 223.80p 231.80p 222.00p 227.80p 1650009
15/02/2021 219.60p 225.60p 217.40p 225.20p 1365921
12/02/2021 218.60p 219.20p 212.98p 217.40p 1201485
11/02/2021 225.20p 225.20p 216.40p 221.00p 1253979
10/02/2021 231.40p 235.00p 222.20p 223.00p 1476802
09/02/2021 234.00p 234.20p 226.77p 230.40p 1244864
08/02/2021 231.00p 234.60p 223.40p 234.00p 1175249
05/02/2021 220.20p 228.80p 215.20p 228.20p 2215585
04/02/2021 219.20p 224.40p 213.80p 215.00p 2048529
03/02/2021 231.00p 233.19p 217.66p 223.80p 1798295
02/02/2021 250.80p 250.80p 219.20p 227.80p 5511674
01/02/2021 247.20p 274.20p 246.60p 254.00p 10272906
29/01/2021 210.00p 231.80p 207.72p 230.00p 6600933
28/01/2021 189.30p 212.40p 188.00p 209.20p 4175572
27/01/2021 203.60p 203.60p 189.40p 192.90p 3018536
26/01/2021 204.40p 205.45p 199.10p 204.80p 1658981
25/01/2021 205.80p 208.80p 200.56p 205.80p 1472903
22/01/2021 211.00p 211.00p 197.30p 206.00p 2073442
21/01/2021 211.00p 215.80p 207.00p 207.00p 2169686
20/01/2021 198.20p 210.80p 196.70p 207.00p 1909625
19/01/2021 193.00p 198.60p 191.90p 193.60p 1417633
18/01/2021 194.00p 194.10p 187.70p 192.50p 1049737
15/01/2021 202.00p 204.40p 189.20p 192.30p 2009916
14/01/2021 202.60p 205.60p 201.40p 201.60p 1031411
13/01/2021 206.40p 209.13p 203.60p 206.20p 825258
12/01/2021 210.20p 214.20p 203.40p 203.60p 1812416
11/01/2021 216.00p 220.00p 209.60p 209.60p 1515691
08/01/2021 228.40p 230.20p 216.40p 218.00p 1836795
07/01/2021 228.20p 232.60p 227.20p 228.40p 1035016
06/01/2021 232.00p 236.80p 226.00p 226.00p 1626416
05/01/2021 225.00p 232.20p 223.60p 232.20p 1589605
04/01/2021 212.40p 224.80p 211.80p 224.00p 2787244
31/12/2020 209.80p 210.60p 205.60p 207.80p 650210
30/12/2020 216.80p 218.00p 209.00p 209.20p 1543653
29/12/2020 211.20p 219.00p 210.00p 216.20p 1911467
28/12/2020 208.60p 210.40p 204.60p 208.00p 313992
24/12/2020 208.60p 210.40p 204.60p 208.00p 313992
23/12/2020 208.00p 209.20p 204.16p 207.60p 1053335
22/12/2020 205.20p 213.60p 204.00p 209.00p 2174756
21/12/2020 206.60p 215.40p 202.20p 208.60p 2416616
18/12/2020 205.60p 208.20p 203.00p 204.80p 3183523
17/12/2020 200.40p 206.20p 198.10p 205.80p 3185893
16/12/2020 193.50p 199.50p 192.30p 196.20p 2222426
15/12/2020 191.10p 195.80p 189.30p 191.20p 2596239
14/12/2020 192.20p 196.30p 187.20p 187.20p 2652842
11/12/2020 195.10p 198.10p 192.43p 194.20p 2031555
10/12/2020 198.00p 202.51p 193.90p 194.80p 1919755
09/12/2020 196.80p 201.00p 192.40p 199.40p 2389961
08/12/2020 199.60p 203.40p 193.60p 195.20p 2115037
07/12/2020 195.10p 199.75p 185.90p 196.80p 7720624
04/12/2020 207.80p 210.80p 196.00p 196.80p 4996094
03/12/2020 199.00p 207.60p 192.30p 207.00p 76274864
02/12/2020 233.40p 242.82p 230.91p 236.80p 1596356

*Close Price adjusted for both dividends and splits