Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/06/2020 191.50p 202.60p 191.50p 199.00p 2396794
10/06/2020 193.30p 194.50p 185.78p 190.50p 1002284
09/06/2020 182.90p 195.30p 179.50p 189.50p 1296284
08/06/2020 181.50p 187.35p 179.60p 184.70p 1473551
05/06/2020 195.00p 197.90p 184.09p 185.50p 1268240
04/06/2020 192.00p 197.70p 187.40p 195.00p 1651475
03/06/2020 207.60p 209.40p 187.70p 192.70p 2268734
02/06/2020 208.80p 210.40p 204.60p 208.20p 1453620
01/06/2020 204.20p 212.00p 201.40p 206.20p 2320261
29/05/2020 198.50p 202.79p 189.40p 200.20p 1712815
28/05/2020 190.00p 196.90p 186.14p 195.00p 4069532
27/05/2020 199.00p 200.00p 185.90p 188.30p 2190158
26/05/2020 206.00p 207.41p 194.40p 199.80p 2685223
25/05/2020 202.00p 212.60p 196.80p 210.00p 1718052
22/05/2020 202.00p 212.60p 196.80p 210.00p 1724123
21/05/2020 213.40p 214.00p 196.72p 205.80p 1869974
20/05/2020 200.00p 223.40p 200.00p 217.00p 3883773
19/05/2020 182.90p 198.90p 176.20p 198.90p 3877849
18/05/2020 169.00p 187.10p 166.55p 181.00p 3825243
15/05/2020 149.00p 161.50p 149.00p 161.40p 2389987
14/05/2020 148.70p 149.00p 138.60p 148.20p 1413481
13/05/2020 152.60p 152.60p 145.50p 149.20p 927620
12/05/2020 153.10p 155.50p 148.29p 153.40p 970843
11/05/2020 151.60p 156.40p 149.40p 151.30p 3538325
08/05/2020 150.50p 156.10p 142.30p 147.90p 1218389
07/05/2020 150.50p 156.10p 142.30p 147.90p 1218389
06/05/2020 148.00p 156.65p 145.00p 146.60p 1744129
05/05/2020 145.40p 151.40p 139.83p 145.30p 1080450
04/05/2020 131.10p 144.80p 128.80p 144.30p 1785429
01/05/2020 136.10p 136.10p 127.00p 130.60p 1088249
30/04/2020 137.70p 143.40p 132.50p 139.30p 2096578
29/04/2020 133.40p 135.00p 128.59p 134.10p 1181310
28/04/2020 134.00p 134.00p 127.70p 131.40p 1154560
27/04/2020 133.10p 139.38p 131.10p 134.40p 1036732
24/04/2020 136.00p 138.00p 131.60p 131.60p 1395770
23/04/2020 128.10p 138.00p 124.10p 136.50p 2580918
22/04/2020 121.00p 129.94p 119.50p 127.40p 2002210
21/04/2020 127.70p 130.62p 119.50p 121.20p 988209
20/04/2020 122.50p 126.60p 117.80p 126.20p 1787840
17/04/2020 127.00p 130.49p 118.50p 121.30p 1475335
16/04/2020 125.50p 132.50p 124.02p 129.10p 1190212
15/04/2020 138.60p 138.70p 123.50p 127.70p 2193991
14/04/2020 140.80p 143.90p 136.80p 141.70p 2743216
09/04/2020 120.90p 139.30p 118.40p 137.50p 1813015
08/04/2020 124.00p 126.13p 117.69p 122.70p 1177940
07/04/2020 112.50p 126.60p 112.50p 122.30p 1952971
06/04/2020 106.80p 116.00p 106.80p 109.90p 1549612
03/04/2020 111.30p 113.30p 102.90p 106.20p 1262341
02/04/2020 106.10p 113.55p 103.50p 112.10p 2019712
01/04/2020 106.40p 108.10p 102.90p 105.50p 1530877
31/03/2020 108.40p 112.30p 102.80p 106.40p 2421806
30/03/2020 115.10p 115.10p 102.90p 108.70p 1798837
27/03/2020 125.90p 125.90p 111.00p 116.30p 2047758
26/03/2020 116.00p 127.70p 114.30p 124.80p 2658917
25/03/2020 128.00p 138.16p 115.10p 118.90p 3142995
24/03/2020 112.40p 131.21p 110.40p 129.00p 3536914
23/03/2020 90.00p 110.60p 83.55p 109.30p 3873995
20/03/2020 99.95p 116.80p 92.55p 92.55p 5381276
19/03/2020 92.20p 93.70p 80.40p 92.55p 3416166
18/03/2020 101.00p 102.00p 91.35p 94.00p 4657950
17/03/2020 108.70p 113.56p 94.15p 101.00p 3548413
16/03/2020 122.00p 122.57p 95.10p 106.20p 3942277
13/03/2020 130.00p 142.20p 122.80p 125.30p 2856231
12/03/2020 153.70p 154.45p 131.51p 135.00p 1702931
11/03/2020 160.70p 164.00p 157.70p 159.20p 1227357
10/03/2020 163.80p 163.80p 155.60p 159.80p 1395433
09/03/2020 158.90p 165.57p 155.40p 159.90p 1347005
06/03/2020 174.00p 177.84p 169.10p 169.90p 2116548
05/03/2020 176.00p 176.00p 166.60p 174.30p 1689809
04/03/2020 175.70p 176.88p 171.40p 173.30p 1085202
03/03/2020 168.20p 175.70p 167.00p 174.30p 1723879
02/03/2020 162.00p 168.70p 160.05p 164.70p 1517466
28/02/2020 176.80p 176.80p 157.79p 159.70p 3222539
27/02/2020 185.40p 188.21p 180.90p 181.60p 1253873
26/02/2020 197.10p 197.10p 183.10p 186.60p 1730260
25/02/2020 197.00p 200.18p 193.40p 198.70p 1019054
24/02/2020 205.00p 210.00p 197.60p 199.90p 2153191
21/02/2020 190.50p 212.95p 190.50p 201.00p 2758343
20/02/2020 184.90p 194.80p 184.90p 188.60p 2297474
19/02/2020 161.00p 183.60p 159.80p 181.20p 6012952
18/02/2020 163.00p 163.00p 158.20p 160.50p 1742394
17/02/2020 161.50p 164.90p 160.00p 161.70p 609091
14/02/2020 167.60p 167.60p 160.80p 163.00p 674797
13/02/2020 162.10p 165.00p 158.70p 164.30p 713075
12/02/2020 161.90p 166.70p 160.00p 162.00p 961218
11/02/2020 158.00p 161.00p 155.94p 159.90p 751496
10/02/2020 158.00p 160.90p 157.55p 158.10p 640111
07/02/2020 160.00p 161.50p 157.80p 160.50p 540069
06/02/2020 159.60p 161.90p 155.50p 161.40p 621087
05/02/2020 164.70p 164.70p 156.60p 157.00p 800782
04/02/2020 164.20p 166.50p 160.20p 160.80p 455609
03/02/2020 169.10p 169.10p 164.20p 164.20p 567006
31/01/2020 169.10p 169.10p 165.60p 168.30p 386604
30/01/2020 166.00p 168.70p 163.57p 168.70p 989979
29/01/2020 164.80p 166.25p 161.20p 162.80p 472211
28/01/2020 168.50p 170.10p 165.00p 165.30p 429839
27/01/2020 172.00p 173.10p 167.60p 168.50p 894209
24/01/2020 170.00p 170.20p 166.72p 169.80p 1311660
23/01/2020 168.00p 169.70p 164.10p 168.30p 833580
22/01/2020 169.00p 173.14p 168.60p 170.40p 536257
21/01/2020 175.00p 175.00p 170.10p 170.90p 435344
20/01/2020 171.10p 173.50p 170.00p 173.00p 856305
17/01/2020 172.50p 175.00p 169.39p 170.30p 563118
16/01/2020 170.10p 174.30p 169.07p 172.20p 1908995
15/01/2020 165.40p 173.57p 165.10p 168.50p 1535899
14/01/2020 170.00p 170.35p 162.10p 164.10p 1234933
13/01/2020 171.90p 171.90p 166.30p 169.90p 915333
10/01/2020 163.70p 170.15p 161.48p 169.70p 1182904
09/01/2020 163.40p 165.00p 155.30p 162.90p 1196174
08/01/2020 168.60p 172.80p 163.50p 165.00p 986403
07/01/2020 176.30p 176.30p 166.30p 168.10p 929949
06/01/2020 178.50p 179.26p 172.60p 172.60p 1143102
03/01/2020 177.90p 182.90p 173.90p 175.20p 930970
02/01/2020 183.10p 183.40p 172.80p 176.40p 1752359
31/12/2019 178.30p 185.00p 178.30p 183.00p 672807
30/12/2019 171.00p 177.90p 169.80p 176.00p 1740870
27/12/2019 169.10p 171.56p 166.39p 169.20p 955449
24/12/2019 163.00p 167.90p 163.00p 165.50p 530661
23/12/2019 156.00p 162.15p 155.60p 161.50p 890769
20/12/2019 155.30p 159.00p 153.62p 155.00p 1923607
19/12/2019 158.50p 160.58p 150.30p 152.00p 2181808
18/12/2019 159.70p 161.10p 157.10p 158.00p 1411532
17/12/2019 164.20p 164.20p 157.10p 161.20p 1013960
16/12/2019 159.70p 166.80p 156.80p 163.40p 1650923
13/12/2019 160.00p 167.60p 156.30p 156.30p 1328334
12/12/2019 161.50p 164.40p 159.40p 160.00p 806298
11/12/2019 159.50p 161.10p 157.00p 160.70p 732123
10/12/2019 161.10p 162.50p 158.10p 159.20p 599417
09/12/2019 163.60p 166.00p 160.60p 161.80p 731222
06/12/2019 160.00p 163.50p 158.50p 161.60p 827000
05/12/2019 162.90p 162.90p 153.60p 161.10p 1241003
04/12/2019 169.50p 169.50p 162.10p 164.40p 1152603
03/12/2019 161.10p 169.00p 160.70p 166.90p 933848
02/12/2019 163.70p 166.70p 161.10p 161.20p 1397727
29/11/2019 163.50p 166.10p 162.40p 163.00p 343651
28/11/2019 165.40p 165.40p 163.00p 164.30p 528780
27/11/2019 164.90p 167.30p 162.40p 165.60p 1340613
26/11/2019 162.10p 165.80p 157.30p 162.30p 1714682
25/11/2019 167.50p 167.50p 155.00p 160.40p 2279733
22/11/2019 183.70p 187.00p 168.60p 170.10p 1559562
21/11/2019 190.50p 190.50p 186.20p 186.70p 492048
20/11/2019 193.60p 194.40p 188.00p 190.50p 408949
19/11/2019 190.20p 195.50p 189.77p 192.20p 593291
18/11/2019 182.50p 191.30p 182.50p 190.20p 407250
15/11/2019 187.20p 189.60p 185.00p 186.10p 719818
14/11/2019 186.00p 189.40p 184.63p 187.00p 706618
13/11/2019 185.00p 189.20p 184.20p 186.00p 709618
12/11/2019 185.00p 186.40p 182.50p 184.10p 884668
11/11/2019 189.30p 191.30p 183.20p 184.60p 911312
08/11/2019 195.80p 197.30p 189.30p 190.70p 752922
07/11/2019 195.50p 202.00p 192.30p 194.80p 736317
06/11/2019 198.40p 201.80p 195.00p 197.10p 570702
05/11/2019 206.00p 209.40p 196.20p 198.50p 800355
04/11/2019 209.00p 211.20p 205.00p 205.00p 676672
01/11/2019 201.40p 212.40p 200.60p 208.00p 1758958
31/10/2019 199.60p 202.00p 196.50p 200.20p 929014
30/10/2019 193.40p 200.00p 191.60p 199.10p 888359
29/10/2019 197.00p 200.00p 191.90p 195.80p 967248
28/10/2019 199.90p 202.20p 197.40p 200.40p 608286
25/10/2019 197.70p 201.85p 195.40p 200.60p 895916
24/10/2019 190.10p 196.62p 190.00p 195.50p 983892
23/10/2019 186.00p 193.02p 185.70p 190.90p 913313
22/10/2019 187.20p 188.95p 186.40p 186.40p 538958
21/10/2019 187.60p 192.10p 187.20p 187.20p 808332
18/10/2019 189.50p 189.80p 186.50p 187.90p 825329
17/10/2019 188.20p 191.70p 186.30p 190.90p 1036319
16/10/2019 189.00p 191.70p 182.80p 187.50p 1234357
15/10/2019 184.80p 194.80p 181.10p 189.20p 2527684
14/10/2019 179.00p 186.80p 179.00p 184.00p 1208469
11/10/2019 176.70p 180.10p 175.40p 179.10p 1305847
10/10/2019 182.00p 183.28p 175.40p 176.40p 779544
09/10/2019 181.20p 185.70p 180.40p 182.90p 1410733
08/10/2019 182.30p 184.30p 178.00p 181.10p 1360721
07/10/2019 182.00p 184.00p 178.09p 183.30p 891906
04/10/2019 189.00p 189.10p 180.60p 182.00p 1638543
03/10/2019 200.60p 200.60p 185.30p 187.00p 1529528
02/10/2019 201.00p 201.20p 196.80p 199.10p 1111474
01/10/2019 204.40p 204.40p 198.42p 203.60p 1245268
30/09/2019 204.60p 208.20p 203.20p 205.00p 893355
27/09/2019 218.80p 219.52p 205.60p 208.60p 1183686
26/09/2019 216.80p 221.56p 215.20p 218.80p 979157
25/09/2019 219.80p 221.80p 216.40p 216.40p 1131230
24/09/2019 219.60p 221.20p 217.00p 219.80p 873392
23/09/2019 212.20p 220.20p 211.20p 219.40p 1149869
20/09/2019 205.40p 215.00p 205.40p 210.60p 2100666
19/09/2019 209.60p 209.60p 202.80p 204.60p 1011125
18/09/2019 207.60p 214.00p 206.60p 211.00p 1329085
17/09/2019 202.40p 208.80p 202.40p 208.00p 852315
16/09/2019 204.20p 208.60p 198.60p 204.60p 1398431
13/09/2019 209.20p 210.60p 204.40p 204.40p 1306548
12/09/2019 205.80p 213.60p 205.80p 209.20p 1232960
11/09/2019 202.00p 205.20p 200.27p 205.00p 901699
10/09/2019 196.50p 202.00p 193.30p 202.00p 1334225
09/09/2019 210.40p 211.07p 195.90p 198.60p 1522752
06/09/2019 209.80p 211.28p 203.07p 209.60p 1307407
05/09/2019 225.80p 227.20p 210.00p 210.80p 1120806
04/09/2019 224.80p 226.54p 222.20p 223.80p 1084055
03/09/2019 218.40p 223.62p 216.40p 223.40p 983413
02/09/2019 217.40p 223.20p 215.47p 218.00p 1074116
30/08/2019 226.00p 226.00p 214.00p 219.20p 1709396

*Close Price adjusted for both dividends and splits