Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/06/2016 155.50p 155.50p 148.50p 150.75p 882706
21/06/2016 161.75p 161.75p 150.56p 156.25p 862612
20/06/2016 162.25p 162.25p 151.87p 158.00p 983672
17/06/2016 165.00p 165.00p 155.50p 155.50p 1620670
16/06/2016 158.75p 171.00p 158.75p 167.25p 1562834
15/06/2016 155.25p 160.25p 155.25p 159.00p 1036869
14/06/2016 156.25p 159.25p 153.87p 155.25p 1058912
13/06/2016 158.25p 162.00p 155.44p 159.25p 1189230
10/06/2016 164.25p 165.00p 158.25p 161.50p 1039981
09/06/2016 160.00p 164.75p 156.86p 163.50p 1748180
08/06/2016 147.50p 159.25p 147.00p 154.75p 1560576
07/06/2016 159.50p 159.50p 149.25p 152.00p 679001
06/06/2016 153.00p 156.75p 153.00p 154.75p 1009549
03/06/2016 144.25p 153.13p 143.25p 151.00p 1555189
02/06/2016 142.75p 147.25p 142.25p 144.00p 1194661
01/06/2016 139.00p 149.37p 134.50p 148.25p 839631
31/05/2016 135.00p 138.75p 134.91p 135.00p 1048540
27/05/2016 146.00p 146.00p 136.25p 138.75p 900609
26/05/2016 144.50p 150.25p 143.05p 144.75p 902072
25/05/2016 142.25p 144.00p 137.75p 142.50p 802603
24/05/2016 147.75p 149.69p 142.63p 144.00p 1702293
23/05/2016 153.75p 153.75p 146.75p 150.50p 1012453
20/05/2016 148.75p 158.00p 148.75p 151.25p 1626661
19/05/2016 151.00p 151.00p 136.25p 148.50p 2889118
18/05/2016 156.50p 157.00p 148.75p 154.00p 1227940
17/05/2016 150.75p 155.25p 146.25p 155.25p 1143879
16/05/2016 146.25p 150.00p 141.00p 147.75p 869301
13/05/2016 139.00p 144.25p 136.96p 144.25p 1408537
12/05/2016 129.00p 138.00p 126.75p 137.00p 1981185
11/05/2016 121.75p 128.00p 121.00p 127.00p 1358306
10/05/2016 118.75p 121.50p 115.00p 120.00p 785162
09/05/2016 129.50p 129.75p 114.50p 115.25p 1688857
06/05/2016 122.75p 129.00p 117.50p 127.25p 3251125
05/05/2016 125.00p 128.00p 116.75p 119.00p 1854420
04/05/2016 140.00p 141.63p 119.75p 122.75p 2830712
03/05/2016 162.00p 163.15p 134.75p 135.75p 2191142
29/04/2016 158.25p 161.50p 155.50p 155.75p 1049325
28/04/2016 145.00p 157.00p 144.25p 155.00p 1173285
27/04/2016 143.25p 147.75p 143.00p 146.25p 1021337
26/04/2016 141.00p 143.47p 138.00p 142.00p 1220805
25/04/2016 143.50p 143.75p 137.00p 139.25p 1241128
22/04/2016 138.00p 144.50p 130.38p 142.75p 1213902
21/04/2016 139.00p 143.00p 137.25p 140.00p 1356168
20/04/2016 141.50p 147.56p 136.00p 138.00p 2362990
19/04/2016 134.75p 140.75p 131.50p 140.75p 1897142
18/04/2016 126.25p 130.00p 125.93p 130.00p 1277565
15/04/2016 129.75p 129.75p 123.87p 127.50p 811026
14/04/2016 129.50p 129.75p 124.13p 125.50p 811954
13/04/2016 128.25p 133.00p 124.02p 129.75p 2135872
12/04/2016 114.75p 128.00p 114.19p 127.50p 2073376
11/04/2016 115.00p 117.53p 108.25p 114.50p 1452114
08/04/2016 104.50p 113.75p 104.14p 113.00p 1673529
07/04/2016 98.50p 105.25p 96.16p 104.00p 690313
06/04/2016 94.00p 101.00p 92.75p 98.00p 1148735
05/04/2016 93.00p 93.50p 91.00p 92.50p 393034
04/04/2016 90.50p 93.50p 88.75p 93.00p 371713
01/04/2016 92.75p 92.75p 89.75p 90.50p 517030
31/03/2016 91.75p 94.25p 89.00p 92.00p 880284
30/03/2016 88.50p 91.87p 88.50p 90.00p 1026062
29/03/2016 90.75p 90.75p 86.50p 87.75p 907563
24/03/2016 89.75p 90.50p 87.25p 88.00p 738193
23/03/2016 90.00p 91.00p 88.25p 90.00p 1577761
22/03/2016 89.50p 92.00p 84.92p 90.50p 1285905
21/03/2016 86.75p 88.00p 83.84p 86.00p 753565
18/03/2016 86.75p 89.62p 84.50p 84.50p 1787492
17/03/2016 85.50p 89.50p 84.75p 85.50p 1494603
16/03/2016 83.00p 86.75p 83.00p 84.75p 496385
15/03/2016 87.00p 87.00p 80.08p 84.25p 930291
14/03/2016 91.00p 93.50p 86.50p 86.50p 875826
11/03/2016 91.25p 91.50p 84.50p 89.00p 1030758
10/03/2016 94.50p 94.50p 85.25p 89.25p 2005318
09/03/2016 86.75p 94.10p 81.45p 93.75p 2734239
08/03/2016 90.25p 91.25p 87.75p 89.50p 1482751
07/03/2016 89.00p 91.00p 85.17p 90.50p 2420752
04/03/2016 78.75p 91.00p 78.21p 90.00p 2652342
03/03/2016 72.00p 77.75p 72.00p 77.50p 1405325
02/03/2016 69.00p 72.00p 67.50p 72.00p 1268267
01/03/2016 72.00p 72.00p 69.00p 70.00p 1123652
29/02/2016 65.00p 70.25p 65.00p 70.00p 823700
26/02/2016 66.00p 69.00p 65.44p 67.00p 769056
25/02/2016 70.25p 70.25p 64.87p 65.50p 1064305
24/02/2016 62.00p 68.00p 62.00p 67.50p 1230483
23/02/2016 64.00p 64.25p 62.69p 63.50p 812381
22/02/2016 64.50p 64.50p 61.59p 63.50p 575070
19/02/2016 64.00p 65.42p 63.25p 64.00p 1606125
18/02/2016 64.00p 64.00p 62.25p 63.75p 548324
17/02/2016 63.00p 64.26p 63.00p 63.50p 491862
16/02/2016 61.50p 64.02p 61.25p 64.00p 758254
15/02/2016 67.50p 67.50p 61.80p 63.25p 1163362
12/02/2016 65.00p 70.75p 63.88p 67.50p 1272044
11/02/2016 57.00p 66.25p 57.00p 65.50p 2611870
10/02/2016 59.25p 62.00p 55.50p 57.00p 585550
09/02/2016 59.00p 60.25p 57.85p 58.75p 921584
08/02/2016 54.00p 61.00p 53.96p 59.25p 1713729
05/02/2016 57.00p 58.13p 54.00p 54.25p 454853
04/02/2016 51.50p 57.75p 49.50p 56.50p 1301243
03/02/2016 48.25p 51.00p 48.25p 50.00p 487691
02/02/2016 51.00p 51.00p 49.00p 50.25p 297552
01/02/2016 47.25p 50.81p 47.25p 50.75p 585658
29/01/2016 50.50p 51.19p 46.25p 47.00p 1206175
28/01/2016 51.00p 52.31p 49.50p 49.75p 309494
27/01/2016 52.75p 52.78p 50.00p 50.75p 396160
26/01/2016 51.00p 53.75p 49.50p 51.00p 1468382
25/01/2016 49.50p 50.75p 47.25p 48.75p 395339
22/01/2016 46.50p 48.50p 45.19p 48.00p 585423
21/01/2016 42.00p 46.11p 40.75p 45.00p 823659
20/01/2016 39.00p 41.75p 39.00p 41.00p 995359
19/01/2016 39.75p 41.25p 38.75p 39.50p 440468
18/01/2016 40.75p 40.81p 38.75p 40.00p 301382
15/01/2016 41.25p 42.25p 40.25p 40.25p 662188
14/01/2016 41.25p 43.25p 41.25p 42.00p 264010
13/01/2016 41.00p 43.50p 41.00p 42.00p 598669
12/01/2016 46.25p 46.44p 41.75p 42.50p 947299
11/01/2016 47.00p 48.00p 46.50p 47.00p 849140
08/01/2016 45.75p 48.00p 44.75p 46.50p 765944
07/01/2016 45.00p 45.12p 43.50p 45.00p 533005
06/01/2016 45.00p 45.00p 43.38p 44.25p 526011
05/01/2016 47.50p 47.50p 43.25p 43.25p 1311681
04/01/2016 49.00p 49.00p 45.75p 45.75p 858691
31/12/2015 49.75p 49.81p 48.06p 48.25p 302775
30/12/2015 50.75p 50.75p 48.23p 49.25p 190969
29/12/2015 49.00p 50.25p 47.50p 48.50p 661987
24/12/2015 48.00p 50.00p 48.00p 49.50p 271302
23/12/2015 50.00p 50.00p 47.25p 48.25p 887758
22/12/2015 48.75p 49.50p 47.76p 48.00p 150198
21/12/2015 49.00p 49.25p 46.00p 47.75p 482250
18/12/2015 49.00p 49.00p 46.31p 48.00p 460915
17/12/2015 50.00p 50.01p 45.50p 47.75p 445705
16/12/2015 46.50p 49.75p 44.50p 48.00p 695040
15/12/2015 47.00p 47.00p 44.50p 45.25p 475512
14/12/2015 49.00p 49.00p 45.25p 45.50p 308341
11/12/2015 49.00p 49.25p 45.75p 47.00p 586390
10/12/2015 48.50p 49.88p 48.50p 48.50p 325410
09/12/2015 49.50p 51.56p 48.50p 48.50p 373949
08/12/2015 50.75p 54.50p 49.90p 50.75p 639122
07/12/2015 56.00p 56.25p 50.50p 52.00p 1466300
04/12/2015 51.00p 56.10p 51.00p 55.50p 971020
03/12/2015 53.75p 53.75p 51.50p 52.00p 289453
02/12/2015 53.50p 54.44p 51.00p 51.00p 211906
01/12/2015 50.50p 55.50p 50.50p 54.75p 674113
30/11/2015 51.00p 52.00p 50.00p 51.00p 751852
27/11/2015 53.00p 54.75p 51.25p 52.50p 398683
26/11/2015 53.00p 55.00p 52.47p 53.75p 183922
25/11/2015 54.50p 54.50p 51.75p 52.25p 307769
24/11/2015 52.75p 54.25p 51.95p 53.00p 776803
23/11/2015 55.50p 55.50p 50.00p 50.50p 880334
20/11/2015 60.00p 60.00p 53.25p 53.50p 580468
19/11/2015 56.25p 59.50p 55.25p 57.75p 422749
18/11/2015 56.00p 56.75p 54.47p 55.25p 203986
17/11/2015 59.75p 59.75p 54.50p 54.50p 626424
16/11/2015 58.25p 60.25p 57.00p 57.25p 218417
13/11/2015 59.00p 60.00p 57.50p 58.50p 603239
12/11/2015 66.00p 66.00p 57.00p 58.00p 924043
11/11/2015 67.00p 67.00p 63.50p 63.75p 218969
10/11/2015 66.75p 67.50p 62.25p 65.75p 499459
09/11/2015 65.50p 68.75p 63.25p 64.00p 313217
06/11/2015 73.75p 73.75p 62.25p 64.75p 805868
05/11/2015 75.00p 75.00p 69.75p 69.75p 338007
04/11/2015 74.25p 75.50p 71.50p 74.50p 969050
03/11/2015 70.00p 74.00p 70.00p 73.00p 442438
02/11/2015 74.00p 74.00p 70.25p 71.25p 274776
30/10/2015 71.50p 74.87p 71.50p 74.00p 702541
29/10/2015 76.50p 78.75p 71.34p 74.00p 1298081
28/10/2015 78.00p 79.00p 74.25p 77.50p 1278362
27/10/2015 82.00p 85.00p 78.00p 80.00p 353304
26/10/2015 84.00p 86.39p 80.64p 83.25p 1039412
23/10/2015 81.50p 84.25p 77.19p 84.25p 380859
22/10/2015 71.50p 80.75p 71.50p 80.00p 301514
21/10/2015 72.25p 74.78p 72.25p 72.75p 226185
20/10/2015 75.00p 76.00p 69.92p 73.25p 643097
19/10/2015 76.96p 76.96p 70.99p 72.09p 310683
16/10/2015 74.30p 78.50p 72.31p 75.19p 788551
15/10/2015 71.65p 80.13p 71.21p 76.73p 1384769
14/10/2015 76.07p 82.93p 76.07p 79.39p 896779
13/10/2015 79.61p 79.61p 75.19p 76.29p 216347
12/10/2015 77.84p 81.82p 76.51p 77.84p 571374
09/10/2015 72.53p 78.28p 72.53p 75.85p 545866
08/10/2015 78.73p 78.73p 73.20p 73.64p 230991
07/10/2015 75.19p 80.94p 72.08p 77.84p 653742
06/10/2015 70.10p 75.36p 65.90p 75.19p 1003240
05/10/2015 64.13p 68.77p 62.80p 68.77p 904945
02/10/2015 60.15p 64.35p 60.15p 61.26p 1225215
01/10/2015 63.25p 64.85p 61.19p 61.70p 184369
30/09/2015 61.92p 63.25p 61.17p 61.92p 184026
29/09/2015 62.80p 63.02p 61.35p 62.14p 336106
28/09/2015 64.13p 65.10p 62.36p 62.36p 169787
25/09/2015 63.91p 65.24p 62.14p 64.35p 173592
24/09/2015 61.03p 65.68p 61.02p 62.80p 371509
23/09/2015 61.48p 61.48p 59.49p 59.71p 302491
22/09/2015 61.03p 62.25p 60.38p 60.81p 312953
21/09/2015 63.02p 64.90p 61.26p 62.36p 113192
18/09/2015 64.35p 68.55p 62.36p 64.79p 848833
17/09/2015 64.13p 66.34p 63.25p 63.25p 645669
16/09/2015 64.57p 65.46p 61.70p 64.35p 533785
15/09/2015 59.26p 64.13p 59.26p 64.13p 270459
14/09/2015 61.92p 61.92p 59.26p 61.26p 599893
11/09/2015 61.92p 63.69p 58.60p 59.71p 761834
10/09/2015 66.12p 66.12p 61.92p 62.14p 629817
09/09/2015 65.90p 68.77p 63.25p 63.25p 725342
08/09/2015 65.68p 69.88p 63.47p 66.34p 2013973

*Close Price adjusted for both dividends and splits