Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/04/2013 216.36p 216.36p 208.58p 213.27p 146977
22/04/2013 216.98p 216.98p 211.05p 212.29p 96371
19/04/2013 206.45p 217.69p 203.45p 214.59p 298847
18/04/2013 205.48p 213.27p 201.24p 203.45p 737520
17/04/2013 218.48p 219.55p 202.85p 209.64p 551016
16/04/2013 211.41p 223.26p 209.94p 218.48p 395432
15/04/2013 225.38p 225.38p 211.47p 213.09p 399406
12/04/2013 245.46p 246.79p 230.60p 232.55p 312719
11/04/2013 250.50p 254.14p 244.67p 245.46p 224816
10/04/2013 263.60p 263.68p 247.14p 247.67p 311660
09/04/2013 241.75p 256.17p 236.71p 255.72p 204960
08/04/2013 233.52p 238.47p 233.52p 236.71p 278296
05/04/2013 230.43p 238.30p 225.03p 236.26p 469572
04/04/2013 233.79p 237.94p 230.20p 233.79p 316928
03/04/2013 233.61p 238.83p 231.31p 237.94p 441535
02/04/2013 240.42p 246.35p 233.43p 238.83p 246440
28/03/2013 252.10p 258.20p 239.27p 242.28p 418084
27/03/2013 265.81p 268.82p 247.85p 252.36p 430133
26/03/2013 261.65p 266.78p 255.37p 263.60p 257771
25/03/2013 273.50p 273.50p 257.32p 257.40p 298615
22/03/2013 265.37p 268.82p 263.60p 267.31p 103641
21/03/2013 268.02p 268.73p 264.39p 266.25p 290035
20/03/2013 267.84p 271.65p 261.47p 265.37p 479858
19/03/2013 266.69p 274.65p 262.80p 267.84p 396719
18/03/2013 269.96p 273.68p 255.90p 271.56p 368164
15/03/2013 263.68p 274.33p 263.68p 272.88p 439916
14/03/2013 280.84p 280.84p 246.70p 268.28p 918171
13/03/2013 309.59p 310.12p 280.49p 280.84p 383082
12/03/2013 304.46p 316.31p 302.69p 306.59p 338770
11/03/2013 307.12p 314.81p 307.12p 313.13p 133212
08/03/2013 318.44p 318.44p 308.44p 309.24p 394882
07/03/2013 318.79p 318.97p 310.48p 313.40p 666467
06/03/2013 318.97p 321.80p 305.26p 309.59p 295249
05/03/2013 313.22p 320.47p 311.27p 318.08p 90904
04/03/2013 333.48p 333.48p 317.91p 318.44p 122783
01/03/2013 337.72p 346.99p 327.99p 330.56p 414783
28/02/2013 344.09p 344.09p 337.90p 343.38p 104095
27/02/2013 334.09p 343.03p 332.15p 340.55p 184108
26/02/2013 331.18p 349.65p 329.94p 336.13p 158485
25/02/2013 330.47p 336.48p 319.31p 331.71p 311585
22/02/2013 338.78p 341.70p 324.81p 325.16p 196051
21/02/2013 357.80p 361.09p 341.70p 341.70p 319320
20/02/2013 371.51p 377.61p 353.82p 354.35p 201503
19/02/2013 385.05p 385.05p 375.66p 377.61p 53408
18/02/2013 393.09p 393.09p 374.43p 376.02p 60418
15/02/2013 396.99p 397.07p 383.45p 390.44p 132018
14/02/2013 398.14p 406.09p 383.41p 396.01p 143623
13/02/2013 384.51p 404.42p 384.51p 400.97p 167058
12/02/2013 389.03p 392.30p 381.42p 387.79p 98586
11/02/2013 378.85p 394.78p 378.85p 388.76p 111671
08/02/2013 387.17p 387.17p 380.98p 386.46p 80063
07/02/2013 394.07p 394.07p 380.36p 383.19p 261657
06/02/2013 376.82p 389.20p 376.82p 383.28p 265877
05/02/2013 380.98p 388.05p 376.02p 382.57p 120349
04/02/2013 384.96p 392.24p 374.08p 376.02p 95646
01/02/2013 376.11p 383.01p 375.05p 383.01p 54481
31/01/2013 376.11p 380.93p 370.10p 373.99p 106516
30/01/2013 368.06p 383.54p 368.06p 379.74p 599485
29/01/2013 372.13p 380.99p 359.92p 378.76p 695051
28/01/2013 377.61p 382.57p 370.63p 374.08p 180398
25/01/2013 397.87p 397.87p 372.66p 377.88p 453820
24/01/2013 386.28p 394.42p 378.06p 387.96p 173573
23/01/2013 397.43p 397.43p 382.21p 392.03p 167107
22/01/2013 392.03p 400.70p 387.34p 387.79p 160202
21/01/2013 394.86p 399.11p 392.45p 396.54p 312397
18/01/2013 403.71p 410.25p 398.05p 400.26p 147319
17/01/2013 396.46p 400.26p 390.97p 398.05p 97013
16/01/2013 396.46p 400.17p 394.51p 399.82p 154980
15/01/2013 412.91p 412.91p 394.86p 399.20p 132181
14/01/2013 399.02p 410.96p 399.02p 401.32p 139190
11/01/2013 418.04p 418.04p 401.94p 408.22p 62132
10/01/2013 417.15p 417.15p 399.31p 409.37p 75404
09/01/2013 406.98p 414.41p 406.98p 413.09p 41077
08/01/2013 415.30p 421.58p 408.66p 409.19p 71327
07/01/2013 416.62p 422.55p 414.41p 418.13p 206493
04/01/2013 438.83p 438.83p 412.47p 418.66p 242549
03/01/2013 439.27p 439.27p 431.40p 434.85p 121863
02/01/2013 437.76p 447.14p 436.88p 437.85p 233702
31/12/2012 442.72p 442.72p 419.10p 428.65p 20495
28/12/2012 433.43p 440.33p 418.22p 432.10p 202271
27/12/2012 432.55p 440.59p 430.51p 431.04p 113196
24/12/2012 444.93p 444.93p 430.07p 436.61p 27816
21/12/2012 426.35p 427.68p 411.05p 427.24p 279225
20/12/2012 428.12p 432.90p 422.02p 425.47p 163735
19/12/2012 436.08p 437.41p 423.97p 428.65p 218842
18/12/2012 438.74p 442.72p 434.58p 436.97p 227099
17/12/2012 435.38p 440.95p 434.40p 435.20p 199554
14/12/2012 436.08p 437.06p 429.01p 436.35p 74991
13/12/2012 432.55p 438.56p 416.00p 434.31p 260950
12/12/2012 429.18p 436.61p 421.49p 433.43p 108941
11/12/2012 412.20p 420.34p 411.32p 418.39p 280395
10/12/2012 410.87p 416.18p 405.66p 413.17p 142489
07/12/2012 411.32p 426.35p 407.42p 420.16p 204731
06/12/2012 415.74p 415.74p 404.42p 412.47p 244005
05/12/2012 410.34p 419.45p 402.47p 415.30p 204226
04/12/2012 408.93p 412.38p 404.15p 406.89p 106208
03/12/2012 414.06p 417.77p 410.08p 410.79p 56764
30/11/2012 414.41p 426.71p 411.05p 412.64p 77914
29/11/2012 408.66p 421.22p 405.04p 416.80p 67147
28/11/2012 410.08p 416.62p 398.93p 407.34p 114562
27/11/2012 425.91p 425.91p 409.46p 414.24p 113863
26/11/2012 420.16p 425.12p 418.39p 419.98p 76105
23/11/2012 414.68p 430.86p 404.51p 420.60p 213905
22/11/2012 422.82p 432.99p 415.30p 431.04p 95853
21/11/2012 438.91p 442.10p 429.80p 435.20p 74003
20/11/2012 436.97p 443.16p 430.07p 442.28p 75034
19/11/2012 427.06p 438.91p 421.84p 436.08p 125624
16/11/2012 414.15p 418.66p 409.81p 416.98p 123972
15/11/2012 424.58p 424.58p 410.61p 418.30p 139609
14/11/2012 424.50p 429.80p 412.38p 412.38p 133884
13/11/2012 410.08p 424.94p 410.08p 424.50p 147555
12/11/2012 422.82p 432.19p 422.46p 426.35p 72251
09/11/2012 442.28p 442.28p 424.14p 424.14p 67416
08/11/2012 427.24p 441.66p 427.24p 431.22p 82322
07/11/2012 440.33p 447.14p 435.11p 438.74p 114085
06/11/2012 431.66p 437.50p 414.83p 433.43p 119903
05/11/2012 445.37p 445.37p 428.56p 434.49p 102242
02/11/2012 431.22p 445.37p 431.22p 433.70p 144047
01/11/2012 434.31p 437.85p 421.67p 434.31p 157195
31/10/2012 433.25p 440.33p 432.99p 437.85p 241658
30/10/2012 437.85p 439.80p 432.28p 433.43p 48827
29/10/2012 431.66p 437.94p 430.78p 437.15p 138981
26/10/2012 422.99p 437.94p 422.99p 436.08p 166491
25/10/2012 436.53p 446.70p 436.53p 439.36p 236284
24/10/2012 436.53p 448.03p 431.66p 445.81p 103670
23/10/2012 444.49p 446.26p 435.55p 439.36p 139541
22/10/2012 453.33p 453.33p 430.86p 447.14p 232074
19/10/2012 452.01p 455.99p 444.04p 448.91p 316210
18/10/2012 451.56p 455.99p 442.28p 443.16p 444737
17/10/2012 452.45p 455.54p 449.77p 452.01p 180194
16/10/2012 445.37p 453.33p 441.39p 447.58p 148391
15/10/2012 448.47p 449.79p 430.61p 437.76p 187678
12/10/2012 453.77p 456.43p 442.72p 443.16p 628125
11/10/2012 450.68p 453.77p 446.70p 450.68p 225205
10/10/2012 452.89p 460.85p 434.05p 447.14p 253420
09/10/2012 464.39p 465.72p 455.99p 456.87p 201185
08/10/2012 459.08p 463.32p 452.45p 459.97p 258960
05/10/2012 459.52p 464.27p 456.87p 457.31p 305106
04/10/2012 454.22p 462.62p 450.24p 456.43p 219362
03/10/2012 448.91p 459.97p 448.91p 455.99p 593108
02/10/2012 449.79p 455.54p 442.28p 455.54p 606025
01/10/2012 428.65p 454.66p 428.65p 446.70p 561148
28/09/2012 427.24p 437.23p 427.24p 429.89p 285440
27/09/2012 427.06p 437.06p 425.29p 429.01p 120962
26/09/2012 414.32p 437.68p 413.15p 425.47p 214927
25/09/2012 436.70p 438.21p 427.68p 430.95p 161001
24/09/2012 424.67p 436.70p 420.61p 432.10p 152151
21/09/2012 430.42p 436.79p 426.35p 429.01p 324987
20/09/2012 433.61p 434.93p 424.76p 425.47p 145051
19/09/2012 433.25p 454.22p 430.33p 436.70p 174611
18/09/2012 425.56p 433.61p 419.63p 429.01p 153375
17/09/2012 441.30p 443.16p 418.73p 429.89p 340492
14/09/2012 412.73p 443.80p 406.89p 434.05p 502707
13/09/2012 404.06p 404.06p 391.77p 398.05p 96799
12/09/2012 401.23p 416.62p 393.54p 403.09p 130557
11/09/2012 399.73p 399.82p 384.60p 399.20p 474764
10/09/2012 403.62p 409.64p 397.16p 397.16p 199779
07/09/2012 390.97p 404.33p 387.43p 402.74p 293729
06/09/2012 381.68p 403.62p 371.07p 389.20p 402020
05/09/2012 383.63p 388.05p 369.92p 379.12p 290014
04/09/2012 402.29p 402.29p 381.33p 386.46p 175046
03/09/2012 392.65p 403.97p 384.46p 398.05p 91653
31/08/2012 386.55p 391.24p 374.70p 382.57p 280875
30/08/2012 382.30p 391.41p 378.32p 389.20p 161750
29/08/2012 388.14p 389.73p 376.64p 385.75p 94391
28/08/2012 386.73p 386.81p 369.48p 385.58p 163283
24/08/2012 390.62p 390.62p 373.02p 386.73p 142851
23/08/2012 380.36p 394.67p 377.35p 380.62p 128015
22/08/2012 394.95p 400.89p 363.55p 380.27p 76213
21/08/2012 375.14p 395.39p 375.14p 385.66p 218496
20/08/2012 376.20p 383.01p 370.36p 371.51p 105842
17/08/2012 376.38p 381.06p 372.40p 379.30p 175745
16/08/2012 380.53p 386.81p 371.60p 377.44p 125697
15/08/2012 381.60p 388.85p 367.54p 383.72p 84528
14/08/2012 382.39p 385.75p 369.21p 380.45p 87979
13/08/2012 391.59p 393.98p 381.60p 382.13p 136849
10/08/2012 385.22p 390.18p 375.31p 389.20p 112376
09/08/2012 389.03p 393.27p 382.30p 384.16p 141197
08/08/2012 382.83p 392.21p 378.59p 385.58p 166917
07/08/2012 381.15p 395.31p 380.53p 380.98p 167638
06/08/2012 365.32p 378.06p 363.71p 375.49p 175146
03/08/2012 364.97p 372.48p 362.40p 364.44p 350625
02/08/2012 369.65p 375.85p 362.75p 366.20p 213153
01/08/2012 372.22p 377.35p 370.18p 372.66p 83076
31/07/2012 371.51p 377.70p 369.74p 371.25p 111419
30/07/2012 374.17p 377.26p 372.93p 375.93p 197743
27/07/2012 370.45p 377.88p 361.16p 375.93p 206343
26/07/2012 366.38p 374.06p 363.11p 370.27p 147673
25/07/2012 369.83p 377.79p 362.06p 363.55p 146929
24/07/2012 372.31p 377.08p 370.72p 372.48p 115860
23/07/2012 375.93p 377.79p 368.24p 372.93p 333544
20/07/2012 391.68p 393.18p 377.35p 377.88p 123426
19/07/2012 382.66p 394.33p 382.66p 390.00p 143541
18/07/2012 396.72p 396.72p 376.38p 383.72p 110290
17/07/2012 386.55p 394.69p 378.59p 388.58p 223613
16/07/2012 394.69p 399.73p 386.02p 392.48p 169673
13/07/2012 390.00p 399.37p 389.29p 393.36p 149953
12/07/2012 392.30p 392.30p 381.42p 388.14p 159661
11/07/2012 410.34p 410.34p 388.94p 391.50p 336190
10/07/2012 407.34p 426.97p 407.16p 410.43p 304765

*Close Price adjusted for both dividends and splits