Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/01/2022 121.00p 123.14p 118.70p 120.10p 2428449
06/01/2022 125.00p 126.92p 121.94p 122.50p 1020994
05/01/2022 128.00p 128.80p 126.70p 128.30p 956678
04/01/2022 132.40p 132.40p 128.00p 128.60p 1546139
31/12/2021 129.00p 132.60p 128.00p 130.10p 977573
30/12/2021 128.00p 129.70p 126.10p 129.00p 1657018
29/12/2021 134.80p 135.60p 126.70p 128.80p 1644423
24/12/2021 132.30p 135.00p 130.20p 133.00p 620840
23/12/2021 128.20p 132.21p 128.20p 129.20p 1080100
22/12/2021 129.60p 131.50p 126.70p 128.30p 1212799
21/12/2021 133.00p 134.30p 131.10p 131.20p 1079737
20/12/2021 136.90p 137.40p 132.10p 132.10p 769497
17/12/2021 137.10p 143.20p 137.10p 138.40p 4786986
16/12/2021 133.20p 138.60p 133.20p 136.90p 1798186
15/12/2021 135.20p 136.70p 131.70p 132.00p 3878333
14/12/2021 134.50p 140.00p 133.30p 135.50p 2338691
13/12/2021 139.00p 145.00p 134.80p 136.40p 3247674
10/12/2021 134.50p 137.00p 132.90p 135.70p 1366376
09/12/2021 137.00p 137.90p 135.00p 135.10p 706865
08/12/2021 132.60p 137.50p 129.70p 135.40p 1382892
07/12/2021 135.00p 139.80p 133.00p 135.30p 1398332
06/12/2021 125.40p 134.90p 123.50p 132.80p 1623453
03/12/2021 127.60p 131.00p 125.60p 127.00p 1748472
02/12/2021 126.60p 135.20p 125.40p 127.90p 1529450
01/12/2021 133.70p 136.87p 128.80p 129.00p 3218353
30/11/2021 128.40p 136.60p 126.60p 131.80p 7647867
29/11/2021 131.20p 132.50p 126.50p 130.40p 1928363
26/11/2021 134.00p 139.50p 129.90p 132.10p 2712661
25/11/2021 150.00p 153.40p 134.50p 139.40p 8215950
24/11/2021 117.20p 123.80p 114.90p 122.00p 5664980
23/11/2021 122.20p 127.90p 107.25p 114.40p 8809433
22/11/2021 110.00p 120.80p 68.25p 119.80p 22850896
19/11/2021 167.50p 169.86p 163.60p 164.60p 1056841
18/11/2021 174.30p 175.68p 166.40p 167.10p 928083
17/11/2021 168.90p 175.50p 168.70p 173.40p 1589440
16/11/2021 170.50p 172.80p 168.71p 170.60p 1078674
15/11/2021 168.90p 173.48p 168.90p 170.30p 1025261
12/11/2021 172.00p 172.00p 164.40p 171.00p 1123304
11/11/2021 160.30p 170.80p 160.30p 170.80p 3221509
10/11/2021 158.60p 163.40p 154.60p 161.70p 1709277
09/11/2021 158.60p 158.60p 154.20p 156.30p 954696
08/11/2021 151.70p 156.70p 150.90p 156.70p 1215414
05/11/2021 151.60p 153.70p 147.00p 151.70p 1128289
04/11/2021 141.80p 152.40p 141.80p 150.80p 2215276
03/11/2021 145.20p 147.50p 142.00p 145.20p 971211
02/11/2021 152.00p 152.00p 144.10p 145.00p 794001
01/11/2021 140.70p 152.30p 140.70p 151.10p 1441545
29/10/2021 150.00p 151.70p 142.40p 142.60p 1861549
28/10/2021 147.60p 152.50p 146.00p 148.30p 1048182
27/10/2021 152.90p 152.90p 145.00p 148.00p 1114970
26/10/2021 154.30p 158.00p 148.80p 148.80p 1848932
25/10/2021 151.70p 154.90p 148.89p 154.00p 1127061
22/10/2021 149.20p 151.40p 145.55p 150.20p 1361621
21/10/2021 149.80p 149.80p 145.30p 146.10p 524967
20/10/2021 143.20p 149.80p 141.50p 149.80p 1184692
19/10/2021 146.70p 152.50p 143.00p 143.60p 2654950
18/10/2021 143.50p 145.99p 141.84p 142.80p 638263
15/10/2021 148.00p 148.00p 142.20p 143.50p 1222656
14/10/2021 142.00p 145.58p 141.75p 145.20p 1916509
13/10/2021 137.20p 141.69p 136.90p 141.10p 2461592
12/10/2021 135.90p 138.30p 135.50p 137.30p 431447
11/10/2021 135.20p 138.18p 135.20p 137.90p 718311
08/10/2021 138.00p 138.10p 134.80p 135.20p 887508
07/10/2021 135.30p 137.50p 132.60p 137.10p 1909077
06/10/2021 129.30p 132.20p 128.52p 132.10p 1102606
05/10/2021 135.80p 135.80p 129.30p 130.30p 1318181
04/10/2021 132.00p 133.90p 130.00p 132.70p 1079153
01/10/2021 132.00p 134.87p 130.10p 131.30p 1514881
30/09/2021 131.70p 134.20p 130.17p 133.00p 1598577
29/09/2021 133.60p 135.40p 131.29p 131.70p 1300296
28/09/2021 137.00p 138.99p 133.30p 133.70p 1412530
27/09/2021 138.20p 139.66p 135.70p 139.60p 998991
24/09/2021 138.90p 139.70p 135.70p 136.90p 1200976
23/09/2021 141.20p 141.70p 137.30p 138.60p 994341
22/09/2021 142.00p 143.70p 139.50p 140.20p 865716
21/09/2021 143.00p 143.00p 138.30p 140.40p 1432517
20/09/2021 145.50p 145.80p 138.80p 139.60p 3494001
17/09/2021 147.90p 148.70p 143.58p 145.00p 2812868
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

*Close Price adjusted for both dividends and splits