Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2017 281.10p 283.00p 276.60p 281.70p 1859938
03/04/2017 273.80p 280.60p 267.80p 279.70p 1646831
31/03/2017 271.10p 277.90p 265.10p 277.90p 2607726
30/03/2017 268.30p 273.60p 265.40p 272.60p 1504876
29/03/2017 265.90p 270.10p 261.10p 266.70p 2026908
28/03/2017 269.80p 272.00p 267.09p 270.90p 1088073
27/03/2017 273.30p 277.90p 269.10p 269.10p 1893025
24/03/2017 274.10p 275.80p 267.30p 272.10p 1123950
23/03/2017 281.50p 284.10p 270.00p 273.10p 2358783
22/03/2017 276.40p 289.10p 275.35p 284.30p 2530661
21/03/2017 266.50p 282.40p 264.30p 275.00p 3734906
20/03/2017 266.40p 273.05p 265.40p 268.90p 2379351
17/03/2017 280.00p 280.00p 254.70p 267.70p 13967981
16/03/2017 281.60p 295.90p 281.60p 291.40p 5688252
15/03/2017 266.60p 271.50p 262.65p 268.20p 3592300
14/03/2017 265.00p 277.35p 260.90p 269.30p 3752968
13/03/2017 243.00p 267.50p 243.00p 265.90p 3565386
10/03/2017 228.60p 241.50p 228.00p 238.00p 2878321
09/03/2017 232.00p 233.30p 227.30p 230.00p 1998871
08/03/2017 234.70p 237.40p 222.40p 233.30p 2751984
07/03/2017 232.10p 236.70p 224.90p 231.30p 2784979
06/03/2017 242.40p 244.10p 232.60p 234.50p 1802631
03/03/2017 247.70p 247.70p 232.10p 238.00p 3676021
02/03/2017 263.80p 266.90p 254.80p 254.90p 1931181
01/03/2017 265.60p 266.70p 255.10p 259.60p 2059593
28/02/2017 265.80p 269.02p 259.95p 266.20p 2116021
27/02/2017 271.00p 274.40p 266.37p 271.00p 1393918
24/02/2017 277.60p 286.30p 269.00p 271.10p 2839646
23/02/2017 268.70p 281.13p 268.70p 272.50p 2097592
22/02/2017 270.00p 273.50p 265.30p 271.50p 1295570
21/02/2017 275.60p 276.20p 263.85p 271.10p 894465
20/02/2017 272.00p 275.30p 268.88p 274.30p 976993
17/02/2017 275.90p 283.50p 273.10p 274.00p 1274594
16/02/2017 274.90p 275.90p 270.10p 274.30p 1270809
15/02/2017 272.10p 275.00p 265.30p 269.60p 1081852
14/02/2017 274.50p 275.39p 267.30p 270.40p 1184157
13/02/2017 270.00p 275.30p 267.41p 270.80p 2828112
10/02/2017 261.30p 270.00p 255.03p 267.20p 1426474
09/02/2017 274.10p 275.00p 263.05p 265.60p 1539794
08/02/2017 274.50p 274.50p 259.00p 272.30p 2008684
07/02/2017 250.00p 274.50p 247.30p 271.40p 3383744
06/02/2017 242.10p 248.40p 242.10p 248.30p 1693515
03/02/2017 240.00p 242.70p 235.30p 240.80p 1281813
02/02/2017 244.40p 248.60p 239.80p 240.40p 1850562
01/02/2017 244.00p 245.50p 231.80p 241.00p 2339976
31/01/2017 235.40p 248.10p 234.20p 246.50p 2335574
30/01/2017 236.00p 237.60p 230.80p 234.00p 999236
27/01/2017 226.00p 237.00p 226.00p 235.80p 1265457
26/01/2017 239.20p 239.20p 227.80p 229.40p 2196145
25/01/2017 252.70p 256.46p 236.40p 238.70p 1753351
24/01/2017 252.50p 257.90p 243.70p 253.10p 1817572
23/01/2017 226.30p 255.10p 226.30p 253.40p 3063961
20/01/2017 226.90p 229.30p 222.90p 225.80p 1945527
19/01/2017 238.00p 238.00p 219.20p 222.50p 3277154
18/01/2017 235.10p 245.50p 232.50p 241.40p 2309728
17/01/2017 238.50p 240.00p 230.91p 232.80p 2041567
16/01/2017 237.40p 241.80p 232.45p 233.80p 2409860
13/01/2017 227.90p 238.70p 226.46p 235.80p 3448310
12/01/2017 225.80p 234.30p 225.80p 231.10p 2895379
11/01/2017 238.60p 241.40p 222.20p 222.70p 3258700
10/01/2017 234.00p 239.90p 230.70p 235.90p 1910431
09/01/2017 233.90p 237.30p 225.80p 235.00p 3717907
06/01/2017 238.00p 240.90p 212.90p 233.40p 2607722
05/01/2017 216.80p 240.90p 215.40p 238.70p 2750896
04/01/2017 212.80p 216.86p 211.82p 212.60p 2183670
03/01/2017 208.40p 212.50p 200.38p 211.80p 2446284
30/12/2016 210.40p 215.94p 210.40p 211.50p 1073122
29/12/2016 201.00p 218.50p 201.00p 211.30p 2516665
28/12/2016 187.60p 203.00p 186.60p 197.20p 2176854
23/12/2016 190.00p 192.10p 186.70p 186.90p 873677
22/12/2016 188.70p 194.20p 186.80p 192.40p 2435267
21/12/2016 191.50p 198.98p 186.70p 188.70p 2336276
20/12/2016 195.90p 195.90p 189.30p 190.20p 3142841
19/12/2016 204.50p 206.70p 195.30p 197.60p 3953386
16/12/2016 222.70p 222.70p 203.50p 203.60p 20360644
15/12/2016 233.90p 233.90p 224.10p 224.60p 7652181
14/12/2016 238.40p 244.70p 237.00p 243.00p 3225327
13/12/2016 239.90p 240.30p 236.09p 240.30p 4113983
12/12/2016 229.10p 241.60p 229.10p 240.20p 5385579
09/12/2016 228.20p 236.30p 228.20p 231.00p 3178327
08/12/2016 235.90p 239.40p 229.83p 231.50p 2480743
07/12/2016 228.00p 236.80p 221.60p 234.60p 2210735
06/12/2016 223.60p 228.30p 218.00p 228.10p 2128838
05/12/2016 224.50p 229.74p 215.26p 223.60p 2726875
02/12/2016 211.30p 225.59p 207.60p 223.90p 1657455
01/12/2016 216.60p 217.90p 202.00p 213.40p 3113060
30/11/2016 217.10p 221.80p 211.34p 218.30p 2479204
29/11/2016 213.70p 220.00p 213.20p 216.20p 2454527
28/11/2016 210.10p 216.30p 207.70p 215.50p 1748608
25/11/2016 208.00p 211.50p 203.77p 209.20p 1153112
24/11/2016 211.90p 212.10p 204.80p 209.20p 2316558
23/11/2016 224.00p 226.40p 212.40p 213.90p 2951054
22/11/2016 230.90p 233.90p 221.50p 222.50p 1591724
21/11/2016 223.00p 230.80p 221.50p 230.10p 1650455
18/11/2016 234.60p 234.60p 219.30p 220.30p 2475623
17/11/2016 231.80p 239.00p 230.80p 235.00p 1550628
16/11/2016 237.10p 241.20p 225.00p 228.70p 1823479
15/11/2016 232.00p 246.30p 231.00p 236.10p 1753474
14/11/2016 245.10p 245.86p 230.80p 231.70p 2510939
11/11/2016 262.00p 262.00p 243.70p 246.80p 3742601
10/11/2016 282.30p 285.40p 258.70p 262.20p 1959121
09/11/2016 272.60p 287.50p 263.59p 280.30p 3243304
08/11/2016 259.80p 266.00p 257.80p 264.00p 1148421
07/11/2016 264.80p 264.90p 257.80p 260.90p 1199847
04/11/2016 268.40p 270.98p 263.90p 265.20p 1382808
03/11/2016 274.10p 274.10p 264.30p 269.90p 1300408
02/11/2016 268.80p 277.10p 268.80p 271.70p 2009308
01/11/2016 267.00p 270.05p 265.00p 268.70p 1335979
31/10/2016 262.70p 268.40p 261.70p 266.50p 1562556
28/10/2016 263.40p 266.60p 258.59p 265.50p 831308
27/10/2016 270.60p 271.96p 261.20p 266.50p 1257820
26/10/2016 271.80p 274.70p 267.80p 270.60p 789876
25/10/2016 268.50p 275.70p 268.50p 273.20p 943152
24/10/2016 274.00p 274.00p 268.40p 269.50p 1134816
21/10/2016 275.00p 275.30p 268.70p 273.10p 898262
20/10/2016 274.60p 277.72p 269.50p 274.40p 1638506
19/10/2016 264.80p 276.10p 260.30p 275.70p 1685966
18/10/2016 258.20p 272.60p 257.50p 265.20p 1912582
17/10/2016 258.70p 258.70p 250.90p 256.00p 766182
14/10/2016 252.50p 259.00p 249.50p 257.50p 1441066
13/10/2016 272.60p 274.22p 250.98p 255.50p 1820204
12/10/2016 255.70p 259.80p 248.60p 252.00p 1155128
11/10/2016 265.00p 269.05p 249.00p 253.60p 2091048
10/10/2016 263.70p 268.00p 259.20p 267.20p 1267770
07/10/2016 252.00p 269.80p 250.54p 263.70p 2185530
06/10/2016 260.00p 261.60p 247.30p 249.80p 1834560
05/10/2016 271.00p 271.80p 254.30p 260.00p 3084037
04/10/2016 293.00p 298.10p 272.71p 277.00p 2274487
03/10/2016 289.00p 297.50p 286.70p 293.00p 1199307
30/09/2016 292.00p 303.70p 283.60p 289.50p 1555635
29/09/2016 289.70p 296.14p 286.70p 295.40p 1109178
28/09/2016 284.30p 286.50p 280.31p 285.10p 906893
27/09/2016 289.20p 291.70p 279.40p 284.20p 1105982
26/09/2016 283.30p 293.50p 278.50p 289.10p 970548
23/09/2016 291.50p 291.50p 280.13p 286.80p 1451012
22/09/2016 275.00p 295.40p 271.00p 291.00p 3002908
21/09/2016 260.40p 269.80p 252.20p 269.00p 2252385
20/09/2016 258.70p 265.53p 254.20p 259.40p 865923
19/09/2016 256.10p 263.38p 255.51p 259.40p 1208082
16/09/2016 256.00p 258.50p 247.50p 253.80p 1456973
15/09/2016 263.50p 266.89p 250.40p 255.20p 1856136
14/09/2016 255.80p 271.40p 255.80p 269.20p 1250590
13/09/2016 266.00p 270.80p 253.61p 255.70p 1105295
12/09/2016 259.00p 266.80p 245.00p 263.80p 2135849
09/09/2016 275.00p 275.40p 255.73p 263.50p 1742998
08/09/2016 274.30p 280.57p 269.10p 277.20p 1442023
07/09/2016 270.70p 277.08p 270.70p 274.40p 1482884
06/09/2016 265.40p 275.70p 264.50p 269.20p 1645606
05/09/2016 266.00p 275.10p 261.00p 264.40p 1775597
02/09/2016 251.50p 273.00p 251.10p 261.60p 2202406
01/09/2016 239.40p 252.77p 236.82p 250.70p 2193174
31/08/2016 253.00p 254.85p 238.22p 240.60p 3059201
30/08/2016 277.00p 277.60p 252.80p 254.70p 2291306
26/08/2016 270.00p 280.65p 269.50p 277.60p 2921602
25/08/2016 281.90p 282.24p 255.58p 270.00p 3355228
24/08/2016 296.00p 302.80p 282.79p 284.00p 2084587
23/08/2016 300.80p 312.00p 295.00p 296.30p 1261354
22/08/2016 311.00p 311.00p 285.43p 298.70p 2242501
19/08/2016 309.60p 322.40p 304.66p 313.30p 1815539
18/08/2016 295.00p 311.69p 295.00p 309.10p 1596087
17/08/2016 312.00p 312.30p 290.60p 294.60p 2298670
16/08/2016 302.10p 327.60p 296.50p 313.70p 2166352
15/08/2016 293.50p 301.00p 289.10p 294.10p 1362856
12/08/2016 301.70p 303.20p 289.00p 295.10p 1508287
11/08/2016 300.00p 307.90p 292.04p 303.00p 1352442
10/08/2016 296.10p 303.60p 287.70p 300.00p 1644118
09/08/2016 289.70p 296.00p 279.51p 295.10p 1492571
08/08/2016 273.80p 294.60p 267.00p 292.50p 1671425
05/08/2016 290.00p 299.40p 267.50p 270.20p 1965290
04/08/2016 294.80p 294.80p 277.20p 287.70p 2433134
03/08/2016 289.50p 302.40p 284.90p 291.50p 1758411
02/08/2016 280.00p 288.90p 271.30p 288.20p 1449011
01/08/2016 268.60p 281.90p 266.03p 275.60p 1466798
29/07/2016 275.80p 278.20p 260.99p 267.20p 1247919
28/07/2016 261.20p 277.63p 261.20p 273.00p 1774145
27/07/2016 250.00p 265.72p 249.93p 261.30p 1896170
26/07/2016 226.90p 252.40p 226.00p 252.30p 2186799
25/07/2016 235.00p 242.65p 224.40p 226.90p 1691332
22/07/2016 224.50p 232.10p 220.00p 232.00p 1170195
21/07/2016 216.00p 228.90p 208.50p 221.40p 1715961
20/07/2016 223.00p 223.40p 207.56p 212.70p 1353488
19/07/2016 223.60p 226.10p 217.90p 222.10p 874611
18/07/2016 230.00p 230.46p 215.36p 224.20p 1782610
15/07/2016 241.00p 241.00p 220.00p 229.10p 1831863
14/07/2016 233.70p 241.30p 228.20p 239.90p 1542602
13/07/2016 232.90p 243.60p 228.90p 229.60p 1973440
12/07/2016 243.40p 255.30p 225.04p 233.00p 2685413
11/07/2016 221.70p 243.80p 220.76p 243.50p 1836852
08/07/2016 207.20p 222.60p 200.13p 218.20p 2671176
07/07/2016 232.00p 240.33p 204.70p 204.70p 2606589
06/07/2016 204.50p 230.50p 204.00p 230.50p 2406773
05/07/2016 202.10p 207.70p 201.30p 202.70p 1588058
04/07/2016 200.70p 209.89p 200.10p 202.90p 2827032
01/07/2016 181.10p 197.50p 180.00p 196.50p 1632291
30/06/2016 177.75p 183.25p 175.00p 180.00p 2064599
29/06/2016 168.00p 180.00p 168.00p 177.25p 4003335
28/06/2016 172.50p 172.50p 161.00p 166.00p 1427406
27/06/2016 162.00p 172.19p 161.35p 164.75p 2550307
24/06/2016 155.75p 177.00p 155.75p 167.00p 4168878
23/06/2016 155.00p 157.91p 150.25p 157.50p 1013369

*Close Price adjusted for both dividends and splits