Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2014 141.09p 143.30p 137.99p 143.30p 765320
04/02/2014 135.78p 138.65p 131.48p 138.65p 270891
03/02/2014 137.99p 138.21p 134.96p 135.56p 277830
31/01/2014 136.22p 137.99p 131.80p 135.12p 419611
30/01/2014 139.10p 139.76p 133.57p 133.79p 731794
29/01/2014 136.88p 141.53p 132.90p 136.88p 621826
28/01/2014 137.33p 137.55p 131.25p 132.90p 297040
27/01/2014 137.11p 141.31p 134.45p 134.45p 400756
24/01/2014 138.87p 138.87p 134.01p 137.11p 804305
23/01/2014 135.12p 138.48p 131.94p 137.33p 609377
22/01/2014 139.76p 140.11p 134.45p 135.78p 538307
21/01/2014 137.99p 142.41p 136.44p 138.21p 932452
20/01/2014 130.69p 136.22p 127.82p 134.45p 799964
17/01/2014 126.27p 129.59p 124.50p 127.82p 419498
16/01/2014 123.84p 128.26p 121.63p 125.61p 430728
15/01/2014 126.49p 127.38p 120.08p 121.63p 381581
14/01/2014 122.51p 125.39p 120.52p 124.72p 511587
13/01/2014 120.96p 123.39p 118.53p 122.95p 447707
10/01/2014 117.20p 119.87p 115.43p 118.09p 586418
09/01/2014 121.18p 122.51p 115.43p 115.88p 544086
08/01/2014 124.28p 124.72p 121.18p 122.51p 432284
07/01/2014 124.50p 125.61p 120.30p 122.95p 717338
06/01/2014 129.59p 129.59p 121.40p 121.63p 1043849
03/01/2014 128.48p 129.81p 124.72p 126.71p 641260
02/01/2014 126.71p 129.14p 120.30p 126.27p 764536
31/12/2013 122.95p 125.83p 121.89p 124.94p 237100
30/12/2013 120.30p 125.16p 118.31p 125.16p 562483
27/12/2013 114.11p 121.96p 114.11p 119.86p 925626
24/12/2013 108.80p 117.54p 108.80p 112.78p 345658
23/12/2013 111.45p 114.11p 108.80p 110.79p 632001
20/12/2013 115.61p 116.94p 108.98p 108.98p 3307277
19/12/2013 112.96p 113.51p 109.39p 112.78p 510393
18/12/2013 113.58p 115.96p 111.90p 111.90p 392928
17/12/2013 114.28p 115.52p 112.34p 115.08p 380855
16/12/2013 110.66p 114.28p 108.45p 112.34p 411546
13/12/2013 112.34p 114.02p 107.12p 110.57p 551355
12/12/2013 109.42p 113.84p 106.50p 108.53p 575242
11/12/2013 112.78p 117.12p 110.75p 111.36p 985397
10/12/2013 107.92p 113.93p 107.83p 112.78p 946332
09/12/2013 112.78p 112.78p 107.03p 107.83p 477747
06/12/2013 106.15p 112.07p 105.35p 110.30p 745586
05/12/2013 109.24p 111.83p 106.23p 106.41p 1067849
04/12/2013 110.57p 113.99p 107.48p 109.07p 1042598
03/12/2013 119.33p 121.45p 110.01p 110.66p 1546012
02/12/2013 126.05p 127.99p 121.45p 121.45p 667134
29/11/2013 130.03p 132.41p 125.61p 125.69p 928084
28/11/2013 116.14p 130.83p 116.14p 128.70p 1613762
27/11/2013 107.47p 121.11p 107.47p 118.44p 1595023
26/11/2013 114.73p 114.73p 105.94p 112.34p 1598488
25/11/2013 114.20p 118.41p 111.10p 111.90p 546175
22/11/2013 113.05p 116.21p 111.09p 114.55p 586684
21/11/2013 120.21p 120.21p 112.69p 113.05p 987199
20/11/2013 122.24p 123.28p 117.93p 118.80p 654331
19/11/2013 123.84p 124.10p 120.41p 122.78p 496337
18/11/2013 125.87p 125.95p 122.74p 123.84p 603092
15/11/2013 129.85p 129.96p 125.34p 125.61p 1004288
14/11/2013 128.26p 130.21p 124.30p 129.14p 1265713
13/11/2013 131.00p 134.01p 126.70p 128.26p 1380663
12/11/2013 136.93p 139.95p 132.53p 132.68p 1063293
11/11/2013 143.65p 144.98p 138.61p 139.49p 512457
08/11/2013 145.15p 145.69p 139.66p 140.91p 450966
07/11/2013 149.05p 153.29p 143.74p 144.18p 1105833
06/11/2013 151.35p 151.61p 146.75p 147.63p 556941
05/11/2013 149.49p 150.37p 145.07p 149.22p 622256
04/11/2013 143.92p 151.26p 143.43p 148.52p 669517
01/11/2013 147.37p 149.22p 143.65p 144.54p 562924
31/10/2013 151.70p 151.70p 144.54p 146.39p 1182600
30/10/2013 146.30p 151.56p 146.30p 150.20p 1308594
29/10/2013 150.99p 153.77p 146.30p 148.16p 1042160
28/10/2013 153.03p 156.57p 147.44p 154.00p 881527
25/10/2013 146.48p 153.20p 146.48p 152.50p 950099
24/10/2013 141.71p 151.28p 141.44p 149.05p 1517023
23/10/2013 145.77p 146.13p 140.47p 141.44p 965304
22/10/2013 145.07p 147.51p 139.76p 145.60p 1080383
21/10/2013 151.17p 151.17p 142.59p 144.98p 1006825
18/10/2013 140.29p 148.07p 139.67p 146.84p 1089945
17/10/2013 138.70p 141.17p 137.64p 139.67p 564995
16/10/2013 141.53p 145.87p 136.19p 138.52p 1062656
15/10/2013 140.64p 142.32p 135.42p 140.73p 739945
14/10/2013 134.19p 141.09p 133.92p 138.34p 1213238
11/10/2013 142.85p 142.85p 134.36p 135.07p 666916
10/10/2013 138.87p 144.62p 137.64p 140.38p 1650336
09/10/2013 138.79p 140.82p 133.48p 135.34p 861655
08/10/2013 134.45p 138.63p 132.33p 138.52p 714614
07/10/2013 139.76p 139.76p 132.51p 133.83p 1306151
04/10/2013 137.90p 139.05p 133.57p 135.69p 1083096
03/10/2013 142.94p 143.30p 135.60p 136.40p 1577425
02/10/2013 149.31p 152.23p 136.49p 137.11p 4250907
01/10/2013 160.55p 163.44p 150.29p 154.35p 640917
30/09/2013 159.84p 164.35p 157.05p 160.28p 387227
27/09/2013 170.54p 170.54p 158.87p 159.31p 662476
26/09/2013 169.21p 176.20p 168.73p 169.75p 330458
25/09/2013 168.95p 172.58p 164.88p 171.16p 428744
24/09/2013 167.45p 175.67p 166.83p 168.42p 753830
23/09/2013 182.66p 184.85p 174.35p 174.35p 619070
20/09/2013 185.84p 188.85p 178.20p 179.03p 1639518
19/09/2013 197.25p 206.86p 185.40p 188.23p 1429088
18/09/2013 200.62p 203.89p 180.98p 182.57p 1054066
17/09/2013 212.29p 212.65p 202.12p 203.00p 839850
16/09/2013 234.41p 235.91p 200.00p 209.99p 2699366
13/09/2013 246.61p 246.70p 238.51p 244.14p 581076
12/09/2013 242.63p 249.27p 241.66p 245.73p 585219
11/09/2013 244.40p 249.71p 240.60p 245.91p 736145
10/09/2013 256.52p 256.52p 246.88p 247.76p 584625
09/09/2013 245.64p 255.02p 245.64p 249.44p 399395
06/09/2013 252.19p 255.72p 240.07p 252.27p 712309
05/09/2013 235.38p 247.59p 235.38p 245.82p 731659
04/09/2013 228.66p 239.89p 226.22p 236.62p 676636
03/09/2013 226.89p 235.11p 226.80p 228.21p 596606
02/09/2013 224.50p 239.89p 223.70p 227.86p 813534
30/08/2013 234.58p 239.80p 219.10p 231.22p 1232294
29/08/2013 202.30p 241.31p 195.04p 236.26p 1840412
28/08/2013 194.07p 212.56p 194.07p 207.87p 670230
27/08/2013 215.21p 215.21p 197.17p 197.34p 770783
23/08/2013 216.01p 216.01p 205.92p 212.20p 382639
22/08/2013 198.85p 214.95p 194.98p 210.35p 881184
21/08/2013 196.72p 205.22p 190.36p 198.58p 455676
20/08/2013 202.47p 206.01p 192.57p 199.47p 545586
19/08/2013 221.14p 226.39p 201.32p 206.01p 573022
16/08/2013 219.63p 225.47p 213.80p 215.83p 736352
15/08/2013 227.86p 227.86p 211.58p 213.80p 652967
14/08/2013 232.55p 249.99p 217.07p 221.14p 1409439
13/08/2013 198.94p 242.63p 198.94p 234.32p 1254824
12/08/2013 206.10p 209.83p 187.74p 205.48p 992732
09/08/2013 176.03p 214.42p 169.13p 211.58p 652271
08/08/2013 158.69p 176.82p 155.77p 171.07p 556471
07/08/2013 160.37p 160.37p 150.82p 155.24p 288355
06/08/2013 163.64p 163.64p 154.35p 156.65p 317921
05/08/2013 148.78p 161.70p 148.78p 160.55p 301490
02/08/2013 159.84p 159.84p 148.69p 152.85p 361984
01/08/2013 149.93p 160.02p 149.93p 154.35p 353112
31/07/2013 153.91p 160.81p 152.94p 154.44p 229141
30/07/2013 161.78p 161.78p 156.12p 157.10p 283915
29/07/2013 155.24p 162.09p 150.73p 160.90p 498053
26/07/2013 153.20p 158.60p 146.84p 150.82p 439933
25/07/2013 146.48p 155.50p 141.50p 146.84p 277955
24/07/2013 148.60p 157.45p 145.07p 152.85p 654180
23/07/2013 138.61p 151.08p 135.34p 145.07p 656579
22/07/2013 129.14p 137.11p 129.14p 134.63p 434319
19/07/2013 130.21p 136.54p 124.72p 130.47p 475690
18/07/2013 132.42p 134.19p 127.55p 129.06p 299787
17/07/2013 126.40p 134.48p 120.39p 129.32p 549628
16/07/2013 123.84p 128.79p 119.41p 120.39p 752929
15/07/2013 130.12p 134.45p 126.40p 128.44p 238336
12/07/2013 137.90p 137.99p 130.23p 132.68p 310450
11/07/2013 138.52p 141.55p 134.54p 136.75p 465920
10/07/2013 144.09p 145.95p 130.65p 131.80p 432709
09/07/2013 151.52p 156.21p 147.54p 150.37p 297434
08/07/2013 136.57p 149.31p 136.57p 147.54p 166175
05/07/2013 146.13p 147.81p 138.26p 141.88p 235733
04/07/2013 142.32p 151.61p 141.79p 150.46p 90467
03/07/2013 142.41p 145.15p 135.07p 144.62p 157194
02/07/2013 140.64p 150.20p 137.99p 145.95p 315765
01/07/2013 140.64p 141.53p 137.19p 137.99p 398139
28/06/2013 137.46p 146.75p 132.68p 137.37p 432640
27/06/2013 144.71p 146.30p 135.32p 139.76p 375501
26/06/2013 154.00p 155.86p 145.42p 145.77p 221455
25/06/2013 158.25p 159.22p 151.97p 155.86p 186048
24/06/2013 166.30p 166.30p 158.07p 158.07p 178973
21/06/2013 164.53p 169.30p 158.68p 164.97p 503064
20/06/2013 172.75p 178.50p 166.80p 169.30p 214438
19/06/2013 180.80p 184.78p 172.58p 178.50p 346635
18/06/2013 188.76p 189.91p 179.74p 183.46p 159223
17/06/2013 189.65p 189.65p 181.51p 187.61p 132195
14/06/2013 185.84p 193.63p 185.14p 187.52p 200550
13/06/2013 184.96p 187.44p 177.71p 185.14p 362393
12/06/2013 196.72p 197.79p 183.28p 183.28p 192533
11/06/2013 198.76p 201.68p 189.17p 192.57p 117275
10/06/2013 199.91p 204.60p 199.47p 201.68p 152143
07/06/2013 196.55p 205.92p 196.55p 204.60p 80220
06/06/2013 197.70p 202.39p 192.08p 200.35p 164433
05/06/2013 203.00p 207.87p 197.35p 202.21p 184017
04/06/2013 213.62p 218.04p 207.87p 207.87p 126045
03/06/2013 217.69p 226.89p 214.86p 215.03p 133308
31/05/2013 221.14p 229.72p 218.40p 224.32p 201667
30/05/2013 215.57p 224.15p 213.44p 224.15p 639242
29/05/2013 208.22p 214.42p 207.87p 213.44p 178406
28/05/2013 213.71p 218.75p 212.20p 213.62p 190340
24/05/2013 233.96p 233.96p 216.63p 218.75p 254617
23/05/2013 230.34p 239.36p 218.57p 229.01p 246757
22/05/2013 223.35p 241.92p 223.35p 236.88p 228034
21/05/2013 222.20p 230.11p 221.49p 229.98p 146262
20/05/2013 221.31p 225.30p 217.69p 220.25p 110592
17/05/2013 226.27p 237.15p 223.61p 226.80p 159013
16/05/2013 229.98p 231.58p 220.16p 228.21p 288750
15/05/2013 229.01p 230.25p 218.84p 229.19p 149921
14/05/2013 220.43p 226.80p 217.16p 224.41p 129472
13/05/2013 231.93p 233.43p 225.03p 226.80p 144124
10/05/2013 248.03p 248.03p 228.04p 231.93p 92581
09/05/2013 246.88p 246.88p 234.94p 241.22p 95034
08/05/2013 245.20p 246.35p 238.83p 242.46p 156328
07/05/2013 233.34p 242.99p 224.59p 240.16p 233660
03/05/2013 220.08p 229.63p 219.99p 226.62p 115777
02/05/2013 224.68p 225.21p 219.28p 224.68p 147073
01/05/2013 219.81p 220.16p 214.43p 218.48p 138833
30/04/2013 235.56p 235.56p 216.27p 219.81p 271858
29/04/2013 228.83p 232.64p 227.06p 232.64p 219108
26/04/2013 236.00p 236.00p 225.65p 227.59p 280946
25/04/2013 228.66p 235.64p 226.27p 234.14p 204947
24/04/2013 207.96p 228.04p 207.96p 228.04p 242191

*Close Price adjusted for both dividends and splits