Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/07/2012 409.64p 410.96p 394.24p 402.91p 222879
06/07/2012 427.24p 427.24p 413.35p 415.39p 295554
05/07/2012 432.72p 439.53p 419.90p 427.24p 119185
04/07/2012 432.72p 432.90p 426.18p 430.16p 99717
03/07/2012 421.49p 430.78p 402.56p 429.18p 165525
02/07/2012 417.95p 429.01p 412.47p 418.39p 138003
29/06/2012 423.52p 427.95p 414.85p 415.83p 150205
28/06/2012 412.64p 413.62p 404.59p 410.79p 77104
27/06/2012 406.36p 414.85p 402.29p 414.77p 71411
26/06/2012 407.34p 412.11p 400.88p 406.01p 107629
25/06/2012 409.99p 417.51p 403.71p 404.42p 140830
22/06/2012 423.70p 423.70p 409.55p 409.99p 141954
21/06/2012 429.01p 437.15p 418.13p 424.41p 103706
20/06/2012 437.23p 440.15p 425.56p 429.45p 312414
19/06/2012 434.23p 443.60p 430.60p 433.87p 375532
18/06/2012 437.85p 442.35p 423.70p 429.89p 341572
15/06/2012 409.90p 441.57p 409.90p 441.30p 682028
14/06/2012 408.04p 415.12p 404.42p 409.64p 166143
13/06/2012 406.72p 412.47p 396.10p 411.49p 137700
12/06/2012 392.21p 404.42p 385.93p 404.33p 169942
11/06/2012 418.75p 418.75p 389.56p 389.56p 165439
08/06/2012 406.89p 415.03p 404.06p 406.89p 246679
07/06/2012 403.97p 421.93p 402.47p 410.08p 292618
06/06/2012 393.63p 404.42p 389.91p 404.42p 286097
01/06/2012 380.53p 387.96p 370.72p 386.55p 190906
31/05/2012 379.30p 388.41p 377.35p 382.30p 220979
30/05/2012 382.30p 382.30p 373.46p 380.36p 281772
29/05/2012 367.09p 384.69p 366.65p 383.01p 273648
28/05/2012 363.99p 371.07p 358.33p 362.22p 168516
25/05/2012 360.99p 365.67p 350.99p 358.51p 304445
24/05/2012 366.65p 367.09p 354.62p 362.22p 243035
23/05/2012 368.42p 369.39p 357.36p 364.97p 473447
22/05/2012 363.99p 375.93p 359.46p 375.05p 398888
21/05/2012 363.64p 371.87p 357.89p 358.95p 258126
18/05/2012 355.59p 369.74p 355.59p 367.00p 384771
17/05/2012 367.09p 369.57p 353.82p 361.16p 276545
16/05/2012 365.14p 370.80p 356.19p 369.12p 279858
15/05/2012 374.96p 378.50p 366.82p 370.63p 560591
14/05/2012 376.91p 376.91p 370.54p 375.23p 410643
11/05/2012 379.74p 381.51p 368.24p 381.51p 244856
10/05/2012 381.42p 392.03p 380.62p 384.07p 331962
09/05/2012 400.97p 403.80p 379.56p 387.43p 343265
08/05/2012 404.24p 411.40p 392.83p 406.89p 595408
04/05/2012 426.53p 427.24p 399.29p 406.01p 265757
03/05/2012 422.99p 429.98p 404.68p 422.55p 289831
02/05/2012 433.70p 439.09p 421.84p 424.50p 188499
01/05/2012 440.51p 447.14p 431.40p 438.74p 122861
30/04/2012 444.93p 446.70p 431.59p 444.04p 592911
27/04/2012 429.01p 446.70p 426.97p 445.81p 178878
26/04/2012 434.67p 442.28p 432.81p 434.67p 174675
25/04/2012 423.70p 435.38p 416.18p 434.76p 130260
24/04/2012 424.14p 426.09p 416.45p 419.28p 204113
23/04/2012 430.07p 431.10p 417.51p 424.58p 523421
20/04/2012 432.01p 440.24p 430.60p 432.46p 218510
19/04/2012 438.38p 438.38p 429.80p 433.87p 396833
18/04/2012 434.49p 440.33p 427.15p 433.70p 383203
17/04/2012 425.82p 435.38p 409.74p 431.93p 237169
16/04/2012 432.28p 438.47p 424.51p 429.80p 251775
13/04/2012 433.25p 444.49p 427.86p 432.55p 352831
12/04/2012 420.34p 439.62p 420.34p 435.29p 643729
11/04/2012 401.59p 424.50p 401.59p 422.28p 353403
10/04/2012 408.49p 412.32p 395.13p 402.91p 344129
05/04/2012 404.24p 417.27p 394.42p 417.24p 324811
04/04/2012 413.35p 416.98p 396.40p 402.47p 471860
03/04/2012 423.08p 425.73p 415.65p 416.71p 473145
02/04/2012 414.41p 424.94p 405.74p 423.97p 333350
30/03/2012 413.62p 420.60p 406.45p 410.61p 334012
29/03/2012 408.13p 418.83p 404.54p 410.79p 556818
28/03/2012 427.15p 427.95p 409.28p 410.43p 365498
27/03/2012 422.99p 432.90p 415.66p 431.66p 375725
26/03/2012 416.36p 429.98p 414.37p 423.08p 292777
23/03/2012 410.34p 417.42p 401.06p 416.00p 258233
22/03/2012 413.09p 415.92p 400.44p 411.32p 1145329
21/03/2012 415.21p 422.37p 402.47p 416.89p 471235
20/03/2012 433.87p 433.87p 396.12p 409.46p 594760
19/03/2012 433.87p 439.80p 422.82p 432.10p 228075
16/03/2012 426.97p 432.55p 421.73p 431.84p 434510
15/03/2012 438.83p 438.83p 419.28p 423.97p 401769
14/03/2012 456.87p 461.29p 433.61p 436.26p 311947
13/03/2012 448.03p 455.54p 438.30p 455.54p 236202
12/03/2012 437.85p 447.14p 432.01p 445.81p 103200
09/03/2012 432.81p 447.14p 430.25p 441.48p 107663
08/03/2012 425.73p 441.39p 423.61p 435.20p 224927
07/03/2012 417.95p 432.17p 417.95p 425.29p 112178
06/03/2012 427.59p 429.71p 415.56p 420.69p 429808
05/03/2012 448.91p 449.23p 408.22p 429.01p 625955
02/03/2012 443.60p 457.31p 438.30p 453.77p 182757
01/03/2012 453.77p 453.77p 434.07p 441.04p 222666
29/02/2012 459.08p 466.60p 441.83p 452.01p 236553
28/02/2012 458.20p 459.97p 450.02p 455.10p 199828
27/02/2012 452.01p 458.20p 446.26p 452.45p 128314
24/02/2012 464.39p 465.72p 452.89p 458.64p 232788
23/02/2012 443.60p 465.27p 443.60p 459.08p 285895
22/02/2012 445.81p 454.66p 435.29p 446.26p 223276
21/02/2012 443.16p 445.81p 435.91p 443.16p 161281
20/02/2012 436.53p 446.70p 436.53p 442.10p 3322698
17/02/2012 446.26p 446.26p 432.99p 441.57p 287944
16/02/2012 444.93p 444.93p 429.71p 436.44p 146007
15/02/2012 453.33p 455.10p 435.79p 444.93p 451848
14/02/2012 459.52p 460.85p 446.26p 446.26p 216101
13/02/2012 457.76p 470.69p 455.99p 457.76p 253844
10/02/2012 465.72p 466.60p 444.04p 460.41p 307401
09/02/2012 458.64p 467.93p 455.54p 462.62p 141907
08/02/2012 465.27p 466.33p 458.20p 460.41p 73460
07/02/2012 464.39p 469.70p 453.77p 460.41p 151592
06/02/2012 473.68p 480.98p 463.95p 467.04p 184921
03/02/2012 465.27p 472.35p 459.52p 471.02p 176560
02/02/2012 459.97p 471.47p 451.56p 461.74p 233118
01/02/2012 442.72p 463.50p 438.12p 460.41p 141595
31/01/2012 445.81p 446.65p 433.59p 437.23p 134326
30/01/2012 450.68p 450.68p 429.92p 438.30p 212525
27/01/2012 455.99p 467.49p 434.67p 448.47p 231207
26/01/2012 433.43p 459.97p 427.95p 455.54p 399039
25/01/2012 443.16p 446.70p 415.74p 416.36p 1018245
24/01/2012 444.04p 447.58p 418.13p 437.85p 271949
23/01/2012 448.03p 450.68p 439.00p 440.24p 339025
20/01/2012 443.16p 448.91p 436.79p 442.28p 242619
19/01/2012 437.76p 440.95p 425.20p 436.88p 320860
18/01/2012 392.48p 429.45p 392.48p 422.82p 346241
17/01/2012 405.12p 407.25p 401.10p 406.89p 242177
16/01/2012 403.36p 407.95p 398.05p 398.05p 220392
13/01/2012 393.54p 402.36p 393.54p 400.17p 289624
12/01/2012 388.58p 404.86p 380.98p 398.05p 629220
11/01/2012 374.08p 386.64p 360.28p 381.95p 307428
10/01/2012 366.12p 376.55p 365.58p 372.04p 316585
09/01/2012 362.49p 368.33p 360.90p 364.70p 202764
06/01/2012 344.44p 366.29p 343.65p 364.35p 272176
05/01/2012 353.64p 359.13p 344.18p 347.10p 233390
04/01/2012 361.69p 366.91p 345.86p 350.37p 315081
03/01/2012 342.32p 360.90p 336.78p 360.90p 280375
30/12/2011 330.11p 341.26p 322.63p 341.26p 55080
29/12/2011 334.01p 342.65p 323.66p 323.66p 211709
28/12/2011 344.97p 344.97p 330.20p 330.38p 159109
23/12/2011 353.82p 353.82p 339.49p 344.36p 106278
22/12/2011 344.36p 349.84p 341.97p 349.57p 239548
21/12/2011 363.55p 363.55p 335.51p 339.93p 412572
20/12/2011 352.41p 358.86p 344.97p 358.86p 329022
19/12/2011 354.44p 363.99p 347.63p 351.17p 287765
16/12/2011 348.51p 359.13p 346.74p 356.47p 472088
15/12/2011 358.77p 358.77p 341.61p 341.61p 254895
14/12/2011 362.22p 370.98p 350.19p 354.70p 222123
13/12/2011 359.13p 373.46p 359.13p 365.50p 174728
12/12/2011 384.78p 384.78p 361.16p 361.16p 193136
09/12/2011 382.83p 390.44p 370.18p 383.01p 170254
08/12/2011 401.50p 401.50p 381.42p 381.42p 169175
07/12/2011 397.87p 404.06p 389.39p 395.66p 281518
06/12/2011 393.09p 398.05p 391.24p 392.74p 274531
05/12/2011 397.07p 402.47p 391.94p 398.40p 267119
02/12/2011 386.73p 395.75p 380.89p 393.63p 387946
01/12/2011 393.89p 393.89p 376.75p 378.06p 295492
30/11/2011 363.11p 394.86p 357.18p 391.94p 352546
29/11/2011 365.50p 374.25p 358.33p 364.44p 221258
28/11/2011 356.39p 369.39p 356.39p 363.90p 258466
25/11/2011 351.61p 357.00p 340.02p 353.82p 284936
24/11/2011 351.26p 357.62p 344.26p 351.70p 176092
23/11/2011 372.40p 373.28p 345.59p 349.31p 332380
22/11/2011 373.37p 382.13p 365.85p 378.85p 481054
21/11/2011 388.94p 388.94p 365.64p 374.25p 356574
18/11/2011 405.04p 407.69p 386.64p 386.64p 259391
17/11/2011 393.45p 402.03p 385.31p 392.83p 390721
16/11/2011 397.43p 401.06p 381.33p 396.81p 380762
15/11/2011 393.36p 399.73p 385.54p 387.43p 173696

*Close Price adjusted for both dividends and splits