Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/09/2011 458.64p 471.02p 451.56p 455.54p 176292
20/09/2011 466.16p 472.35p 457.31p 458.20p 153732
19/09/2011 463.50p 472.35p 453.77p 461.29p 176714
16/09/2011 472.79p 475.89p 452.01p 461.29p 633772
15/09/2011 473.68p 476.77p 454.22p 459.97p 235240
14/09/2011 453.77p 472.79p 453.77p 460.85p 214484
13/09/2011 479.87p 479.87p 449.35p 460.85p 337024
12/09/2011 479.87p 479.87p 449.35p 464.39p 111418
09/09/2011 483.85p 493.14p 448.75p 472.35p 379620
08/09/2011 471.02p 488.71p 460.41p 486.06p 547104
07/09/2011 461.29p 468.37p 452.89p 467.49p 356206
06/09/2011 448.91p 465.27p 446.70p 450.24p 387715
05/09/2011 451.12p 455.54p 435.51p 444.93p 177276
02/09/2011 452.89p 460.85p 442.28p 459.08p 253237
01/09/2011 461.29p 463.95p 440.95p 451.12p 218711
31/08/2011 441.39p 453.33p 429.71p 446.70p 494889
30/08/2011 414.85p 437.28p 411.58p 436.35p 290494
26/08/2011 411.05p 419.45p 398.93p 411.58p 337545
25/08/2011 415.30p 419.72p 402.28p 406.72p 231565
24/08/2011 411.32p 416.89p 400.35p 407.60p 274215
23/08/2011 412.20p 423.35p 405.39p 408.57p 452948
22/08/2011 387.61p 409.55p 387.61p 405.12p 241027
19/08/2011 392.39p 404.06p 365.58p 396.46p 252724
18/08/2011 409.64p 416.45p 380.89p 384.69p 257074
17/08/2011 395.39p 419.81p 393.71p 416.45p 219887
16/08/2011 407.34p 420.96p 391.24p 403.71p 359080
15/08/2011 421.13p 421.13p 406.89p 414.15p 349663
12/08/2011 405.92p 416.09p 388.49p 407.78p 301768
11/08/2011 397.61p 403.89p 377.61p 403.89p 286397
10/08/2011 401.94p 408.22p 378.50p 385.58p 296631
09/08/2011 369.12p 405.48p 348.07p 389.20p 644234
08/08/2011 402.74p 405.92p 369.21p 374.96p 475786
05/08/2011 417.33p 442.28p 398.93p 402.38p 292785
04/08/2011 451.12p 466.16p 416.54p 425.03p 245590
03/08/2011 429.01p 457.42p 413.70p 451.12p 470005
02/08/2011 414.68p 433.52p 413.35p 429.98p 267694
01/08/2011 434.58p 440.42p 417.38p 420.16p 231273
29/07/2011 437.32p 437.94p 416.79p 424.32p 233968
28/07/2011 448.47p 457.76p 430.44p 434.93p 298711
27/07/2011 454.66p 463.50p 446.70p 447.58p 172855
26/07/2011 459.97p 467.49p 457.76p 459.97p 157549
25/07/2011 448.91p 463.06p 448.03p 457.76p 148244
22/07/2011 454.66p 465.72p 448.03p 455.54p 218331
21/07/2011 455.54p 455.54p 447.58p 452.45p 161476
20/07/2011 457.31p 462.62p 442.28p 455.54p 319969
19/07/2011 453.77p 462.62p 438.74p 446.26p 322494
18/07/2011 443.16p 451.12p 442.28p 450.68p 198192
15/07/2011 442.72p 445.37p 424.67p 439.09p 244704
14/07/2011 416.71p 444.93p 415.39p 442.72p 505117
13/07/2011 393.63p 419.81p 393.63p 419.28p 462913
12/07/2011 406.27p 409.10p 396.28p 401.59p 183510
11/07/2011 414.50p 419.33p 401.85p 415.47p 156505
08/07/2011 426.71p 438.47p 418.30p 420.43p 395016
07/07/2011 416.27p 432.72p 409.55p 426.71p 353505
06/07/2011 410.79p 416.89p 409.02p 412.38p 139315
05/07/2011 409.46p 416.71p 407.60p 411.94p 377389
04/07/2011 400.08p 409.64p 400.08p 407.78p 51305
01/07/2011 407.51p 409.19p 392.12p 399.46p 169103
30/06/2011 395.66p 407.60p 393.01p 406.54p 188054
29/06/2011 389.03p 394.16p 385.31p 393.01p 320396
28/06/2011 380.36p 393.18p 377.70p 390.79p 175743
27/06/2011 375.67p 380.36p 371.16p 378.41p 231025
24/06/2011 390.97p 394.95p 379.30p 381.15p 144102
23/06/2011 384.78p 396.63p 377.97p 385.40p 301404
22/06/2011 390.09p 396.99p 383.19p 388.85p 266755
21/06/2011 378.59p 395.31p 378.59p 391.50p 288005
20/06/2011 388.94p 391.41p 367.09p 378.59p 409720
17/06/2011 406.89p 414.50p 389.29p 398.67p 586916
16/06/2011 415.56p 415.56p 406.89p 408.40p 243455
15/06/2011 416.98p 420.52p 411.58p 415.39p 267294
14/06/2011 424.41p 427.68p 417.15p 420.16p 220744
13/06/2011 421.93p 429.81p 416.18p 417.77p 306777
10/06/2011 433.34p 435.20p 427.15p 427.15p 503906
09/06/2011 432.46p 436.08p 419.63p 431.66p 631323
08/06/2011 432.55p 434.85p 422.55p 428.21p 569928
07/06/2011 438.30p 439.89p 424.58p 432.10p 1169886
06/06/2011 479.87p 483.61p 439.36p 442.28p 956006
03/06/2011 472.79p 485.62p 459.97p 483.41p 270090
02/06/2011 464.39p 484.73p 455.54p 468.37p 363760
01/06/2011 472.35p 475.89p 464.83p 470.14p 345774
31/05/2011 461.29p 474.56p 461.29p 468.81p 365479
27/05/2011 465.72p 468.81p 462.62p 463.06p 218045
26/05/2011 469.70p 486.06p 462.62p 465.72p 153704
25/05/2011 451.56p 470.58p 451.56p 467.49p 255645
24/05/2011 448.03p 477.22p 448.03p 461.29p 162348
23/05/2011 462.18p 463.50p 444.93p 448.47p 127635
20/05/2011 460.41p 471.02p 459.52p 463.50p 211905
19/05/2011 466.16p 471.47p 459.97p 460.85p 253407
18/05/2011 464.83p 467.49p 452.01p 459.52p 206709
17/05/2011 460.41p 471.02p 455.99p 455.99p 267420
16/05/2011 469.70p 469.70p 454.66p 467.49p 337516
13/05/2011 483.41p 492.69p 473.68p 476.33p 223744
12/05/2011 471.47p 487.39p 458.64p 483.41p 784112
11/05/2011 503.31p 509.50p 471.02p 479.43p 565114
10/05/2011 493.14p 508.17p 486.95p 503.31p 1009477
09/05/2011 491.81p 513.92p 483.41p 486.95p 436113
06/05/2011 495.35p 508.02p 469.25p 489.16p 483380
05/05/2011 513.04p 523.21p 494.02p 497.56p 355611
04/05/2011 520.56p 527.92p 510.39p 513.04p 540231
03/05/2011 514.81p 537.81p 510.83p 520.56p 499715
28/04/2011 534.27p 544.00p 530.04p 539.58p 283916
27/04/2011 536.92p 544.00p 516.58p 526.31p 325834
26/04/2011 529.85p 559.04p 517.52p 541.79p 466503
21/04/2011 543.11p 557.27p 543.11p 557.27p 349859
20/04/2011 527.19p 542.67p 519.23p 542.67p 369958
19/04/2011 517.02p 525.87p 516.58p 517.02p 185267
18/04/2011 532.94p 539.58p 513.04p 519.23p 516247
15/04/2011 507.29p 539.13p 500.21p 536.48p 502480
14/04/2011 515.69p 516.58p 492.25p 510.39p 351446
13/04/2011 528.96p 531.62p 511.71p 514.37p 416276
12/04/2011 546.65p 559.92p 521.89p 524.98p 400731
11/04/2011 554.61p 571.42p 541.79p 559.92p 386687
08/04/2011 553.73p 572.30p 539.13p 550.63p 511580
07/04/2011 564.34p 566.55p 539.13p 550.63p 392387
06/04/2011 564.34p 576.28p 557.71p 561.69p 403397
05/04/2011 564.79p 565.23p 551.96p 561.69p 252535
04/04/2011 551.96p 570.09p 550.63p 563.90p 248345
01/04/2011 581.15p 581.15p 540.90p 550.63p 491292
31/03/2011 578.94p 580.27p 563.90p 570.09p 359388
30/03/2011 574.07p 574.96p 544.88p 566.11p 1022013
29/03/2011 572.75p 577.17p 548.86p 571.42p 387529
28/03/2011 574.96p 580.71p 565.58p 571.86p 154337
25/03/2011 585.13p 590.00p 575.84p 581.15p 300387
24/03/2011 562.57p 585.57p 560.18p 580.27p 540628
23/03/2011 540.02p 551.52p 531.62p 551.52p 331811
22/03/2011 548.42p 552.84p 537.36p 538.69p 382374
21/03/2011 532.94p 549.31p 522.00p 547.54p 481980
18/03/2011 530.73p 535.60p 516.58p 521.89p 544150
17/03/2011 529.85p 544.88p 519.23p 530.73p 323833
16/03/2011 533.83p 553.73p 521.44p 526.75p 395341
15/03/2011 536.04p 544.88p 503.75p 525.87p 592168
14/03/2011 544.88p 578.41p 544.88p 551.08p 282771
11/03/2011 548.42p 558.15p 532.50p 555.94p 421146
10/03/2011 574.96p 574.96p 551.96p 558.59p 402144
09/03/2011 582.03p 594.86p 573.63p 586.90p 230646
08/03/2011 605.03p 608.57p 573.19p 585.13p 363911
07/03/2011 563.02p 601.49p 563.02p 601.49p 419513
04/03/2011 573.63p 574.52p 554.61p 570.54p 229758
03/03/2011 565.67p 581.15p 556.38p 566.11p 537834
02/03/2011 537.81p 558.59p 534.71p 553.73p 1008565
01/03/2011 535.60p 546.26p 520.56p 538.69p 813849
28/02/2011 526.75p 531.06p 518.01p 522.77p 277520
25/02/2011 521.00p 534.27p 510.39p 530.73p 364589
24/02/2011 501.98p 521.00p 490.48p 513.04p 800285
23/02/2011 517.90p 518.05p 500.21p 501.54p 511861
22/02/2011 524.10p 528.52p 513.92p 524.10p 772899
21/02/2011 499.77p 516.14p 499.77p 511.71p 868321
18/02/2011 467.49p 498.44p 467.49p 498.44p 410080
17/02/2011 470.58p 471.91p 460.85p 471.02p 282056
16/02/2011 459.97p 471.47p 459.97p 464.83p 377672
15/02/2011 465.72p 471.91p 457.76p 462.18p 387303
14/02/2011 461.74p 465.72p 448.91p 448.91p 264570
11/02/2011 446.26p 466.60p 444.93p 459.97p 626805
10/02/2011 451.12p 463.06p 444.04p 453.33p 220464
09/02/2011 458.20p 473.11p 453.77p 456.43p 196846
08/02/2011 444.04p 463.06p 444.04p 459.97p 212223
07/02/2011 468.81p 469.70p 455.54p 463.06p 258157
04/02/2011 467.49p 486.06p 437.85p 465.27p 552895
03/02/2011 460.85p 464.39p 448.91p 463.95p 308561
02/02/2011 443.60p 464.39p 437.85p 460.85p 730417
01/02/2011 434.58p 437.57p 423.43p 434.85p 299048
31/01/2011 424.05p 438.03p 411.76p 428.48p 403284
28/01/2011 437.68p 450.68p 420.96p 422.82p 294335
27/01/2011 417.51p 442.28p 405.83p 433.87p 560161
26/01/2011 424.67p 424.67p 413.97p 414.50p 334295
25/01/2011 423.61p 427.42p 414.15p 414.15p 353220
24/01/2011 432.55p 435.59p 412.55p 422.46p 408391
21/01/2011 444.04p 455.54p 424.67p 432.55p 368436
20/01/2011 462.62p 477.22p 441.13p 442.72p 487997
19/01/2011 473.23p 484.73p 459.08p 462.62p 836863
18/01/2011 478.10p 499.77p 466.60p 467.93p 220880
17/01/2011 474.56p 500.21p 469.70p 482.08p 251065
14/01/2011 488.27p 498.44p 475.62p 477.22p 280760
13/01/2011 512.60p 529.40p 492.69p 495.35p 381897
12/01/2011 503.75p 525.49p 503.75p 518.35p 250827
11/01/2011 502.42p 511.71p 498.00p 508.17p 262231
10/01/2011 504.19p 506.85p 478.98p 492.25p 582958
07/01/2011 527.63p 528.96p 500.21p 501.54p 325836
06/01/2011 541.35p 543.11p 522.33p 523.65p 309715
05/01/2011 564.79p 570.09p 537.36p 539.58p 501041
04/01/2011 568.77p 578.05p 559.92p 561.69p 448520
31/12/2010 570.54p 570.54p 564.79p 566.11p 58474
30/12/2010 571.42p 586.90p 566.55p 570.54p 165124
29/12/2010 579.82p 595.75p 557.72p 570.54p 264540
24/12/2010 557.71p 558.90p 546.65p 551.96p 13652
23/12/2010 558.59p 560.81p 548.86p 551.96p 101635
22/12/2010 557.27p 560.87p 551.96p 552.40p 357307
21/12/2010 549.31p 549.31p 540.02p 544.00p 162134
20/12/2010 549.31p 552.84p 534.71p 540.90p 269490
17/12/2010 553.29p 556.38p 537.36p 543.56p 459098
16/12/2010 559.48p 566.11p 545.33p 545.77p 103744
15/12/2010 553.73p 563.46p 544.88p 557.27p 179816
14/12/2010 543.11p 556.58p 543.11p 554.17p 220798
13/12/2010 532.50p 551.08p 532.50p 548.42p 309502
10/12/2010 532.94p 547.09p 532.06p 535.15p 333046
09/12/2010 566.55p 572.08p 537.36p 544.00p 360192
08/12/2010 576.73p 586.46p 551.08p 557.27p 549969
07/12/2010 551.08p 589.55p 551.08p 582.03p 659206
06/12/2010 540.90p 555.94p 539.58p 549.31p 441684
03/12/2010 532.94p 542.67p 515.25p 542.67p 347982

*Close Price adjusted for both dividends and splits