Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2022 55.50p 59.00p 55.48p 59.00p 2083210
29/09/2022 55.90p 55.90p 52.55p 54.40p 1458845
28/09/2022 53.60p 56.25p 51.19p 55.55p 2293107
27/09/2022 58.00p 58.00p 53.95p 54.15p 1959402
26/09/2022 55.00p 57.33p 53.40p 55.65p 1931491
23/09/2022 59.50p 60.05p 54.70p 54.80p 8982676
22/09/2022 61.90p 61.90p 58.00p 58.30p 2067561
21/09/2022 59.95p 61.85p 59.15p 60.45p 6484994
20/09/2022 58.20p 60.35p 58.05p 59.95p 1100923
16/09/2022 58.00p 59.95p 57.00p 59.00p 6168235
15/09/2022 59.20p 60.70p 57.80p 58.45p 2189718
14/09/2022 62.30p 62.30p 59.25p 59.25p 2869812
13/09/2022 63.60p 66.35p 62.50p 62.50p 1868183
12/09/2022 63.30p 65.25p 63.25p 64.20p 1744951
09/09/2022 58.35p 64.50p 58.35p 63.00p 3415891
08/09/2022 59.90p 61.35p 58.95p 59.80p 1746939
07/09/2022 59.65p 60.25p 58.15p 59.60p 1137216
06/09/2022 58.85p 61.40p 58.70p 59.55p 1144226
05/09/2022 60.75p 62.50p 59.25p 59.85p 1622937
02/09/2022 60.00p 62.95p 58.70p 61.90p 1486856
01/09/2022 63.60p 64.00p 58.60p 59.15p 3497078
31/08/2022 65.50p 66.05p 63.00p 65.00p 2517495
30/08/2022 65.50p 68.95p 65.13p 65.25p 1932545
29/08/2022 69.95p 71.40p 67.60p 67.60p 2193154
26/08/2022 69.95p 71.40p 67.60p 67.60p 2193154
25/08/2022 69.00p 70.25p 68.00p 68.90p 1288256
24/08/2022 71.00p 73.05p 68.75p 69.05p 1440139
23/08/2022 69.20p 72.45p 68.65p 71.15p 2054788
22/08/2022 72.05p 72.25p 67.80p 69.40p 2773696
19/08/2022 74.35p 76.35p 71.60p 72.50p 1412610
18/08/2022 74.50p 75.60p 71.55p 73.25p 1984218
17/08/2022 80.15p 82.60p 74.26p 74.95p 3018297
16/08/2022 82.65p 83.40p 78.60p 81.30p 920502
15/08/2022 85.10p 85.10p 80.05p 82.35p 1255772
12/08/2022 85.00p 85.00p 81.91p 83.85p 559064
11/08/2022 82.00p 84.80p 80.50p 83.50p 1173256
10/08/2022 83.45p 83.95p 79.55p 80.05p 1895066
09/08/2022 82.90p 82.90p 80.59p 81.50p 1945009
08/08/2022 81.60p 82.75p 80.60p 82.30p 1007629
05/08/2022 79.60p 80.15p 76.40p 80.05p 1114738
04/08/2022 77.90p 79.55p 76.65p 79.20p 1270439
03/08/2022 80.00p 80.00p 76.35p 77.50p 911766
02/08/2022 78.50p 79.95p 76.83p 78.90p 979410
01/08/2022 82.80p 83.85p 78.70p 80.20p 1538942
29/07/2022 77.25p 83.00p 77.25p 81.00p 2816337
28/07/2022 72.60p 79.55p 72.60p 78.15p 4036787
27/07/2022 75.20p 75.20p 71.70p 72.40p 999488
26/07/2022 73.40p 74.75p 73.35p 73.35p 576523
25/07/2022 75.00p 76.95p 73.60p 74.00p 1103232
22/07/2022 73.85p 78.00p 73.20p 76.80p 1891329
21/07/2022 74.80p 77.27p 73.80p 75.65p 1851647
20/07/2022 76.40p 78.70p 74.05p 74.05p 9423850
19/07/2022 75.55p 78.80p 74.65p 78.80p 1635036
18/07/2022 76.90p 79.60p 74.80p 76.50p 1671365
15/07/2022 77.60p 77.60p 72.90p 74.25p 2415579
14/07/2022 78.35p 80.70p 75.57p 75.80p 1330507
13/07/2022 81.15p 81.15p 78.45p 79.65p 1398916
12/07/2022 81.70p 85.34p 79.20p 79.25p 2813149
11/07/2022 84.75p 84.75p 79.21p 81.25p 986335
08/07/2022 82.50p 84.40p 80.65p 83.30p 1495012
07/07/2022 80.10p 85.49p 78.24p 83.65p 2217972
06/07/2022 83.00p 84.85p 79.00p 79.90p 2134936
05/07/2022 95.40p 95.40p 81.90p 83.00p 3471925
04/07/2022 96.10p 96.10p 92.15p 93.70p 724227
01/07/2022 95.80p 96.00p 92.50p 95.40p 1423726
30/06/2022 100.80p 101.00p 95.65p 96.50p 1156812
29/06/2022 106.40p 106.40p 101.00p 101.70p 821673
28/06/2022 109.50p 109.50p 105.70p 106.70p 756242
27/06/2022 105.10p 109.80p 105.10p 106.90p 3633860
24/06/2022 110.50p 110.50p 104.70p 104.90p 931100
23/06/2022 110.00p 111.00p 108.30p 109.30p 1036078
22/06/2022 107.00p 111.32p 105.60p 110.60p 971502
21/06/2022 109.00p 109.00p 107.20p 107.50p 56098
20/06/2022 111.70p 111.70p 106.00p 107.50p 869933
17/06/2022 113.40p 114.20p 109.20p 109.20p 2932113
16/06/2022 110.80p 115.00p 109.50p 110.70p 1288999
15/06/2022 111.20p 111.20p 108.30p 110.00p 865432
14/06/2022 109.40p 112.50p 108.50p 108.50p 827628
13/06/2022 113.00p 114.10p 109.60p 110.20p 1452725
10/06/2022 108.40p 112.50p 106.80p 112.50p 1961032
09/06/2022 112.20p 112.20p 108.50p 109.00p 1461126
08/06/2022 111.70p 112.50p 109.00p 112.20p 820071
07/06/2022 112.10p 112.80p 110.20p 112.30p 492657
06/06/2022 113.30p 114.60p 110.20p 111.00p 1142595
01/06/2022 112.00p 112.00p 107.60p 112.00p 1010206
31/05/2022 114.50p 115.18p 108.60p 110.10p 2480693
30/05/2022 117.10p 117.10p 111.80p 113.80p 761611
27/05/2022 111.40p 115.30p 110.80p 115.30p 3221757
26/05/2022 108.70p 112.80p 108.70p 112.80p 557714
25/05/2022 114.20p 115.30p 110.50p 110.90p 973440
24/05/2022 109.00p 112.50p 106.80p 112.50p 1397233
23/05/2022 105.30p 112.40p 105.30p 111.60p 2003791
20/05/2022 107.80p 108.10p 105.30p 106.00p 1117123
19/05/2022 100.00p 106.10p 100.00p 104.90p 954220
18/05/2022 105.80p 105.80p 100.30p 102.10p 1380526
17/05/2022 102.40p 108.30p 101.95p 103.80p 1266471
16/05/2022 100.70p 103.90p 97.75p 102.00p 1334290
13/05/2022 100.70p 101.92p 98.40p 99.40p 1564145
12/05/2022 109.60p 109.60p 96.95p 99.25p 2569801
11/05/2022 104.70p 110.70p 104.70p 109.40p 1773063
10/05/2022 106.80p 109.40p 105.80p 106.70p 1140479
09/05/2022 111.60p 111.60p 106.70p 106.80p 2176619
06/05/2022 107.90p 109.40p 105.50p 109.40p 1231634
05/05/2022 115.90p 116.70p 106.00p 108.00p 2320731
04/05/2022 116.20p 117.42p 113.20p 113.80p 668953
03/05/2022 118.40p 120.40p 114.32p 117.90p 1713767
29/04/2022 116.00p 119.50p 114.41p 118.00p 2893703
28/04/2022 117.60p 117.60p 114.20p 114.80p 910512
27/04/2022 120.00p 120.78p 116.70p 116.80p 1133838
26/04/2022 122.50p 126.20p 118.90p 120.40p 747438
25/04/2022 125.10p 125.77p 119.20p 120.40p 1662472
22/04/2022 130.80p 132.40p 127.10p 127.10p 1346906
21/04/2022 135.40p 135.40p 128.50p 128.50p 1143522
20/04/2022 138.20p 138.20p 129.10p 132.40p 1299144
19/04/2022 141.60p 142.88p 137.00p 137.80p 923514
18/04/2022 146.70p 146.70p 141.40p 141.40p 938078
15/04/2022 146.70p 146.70p 141.40p 141.40p 938078
14/04/2022 146.70p 146.70p 141.40p 141.40p 938078
13/04/2022 140.00p 148.50p 138.47p 147.20p 1772050
12/04/2022 134.00p 139.80p 134.00p 138.50p 1156095
11/04/2022 135.40p 137.10p 131.30p 136.00p 2473442
08/04/2022 132.50p 133.40p 130.30p 132.70p 2496239
07/04/2022 133.50p 134.50p 130.30p 130.80p 984855
06/04/2022 136.70p 137.10p 132.10p 133.70p 1184984
05/04/2022 132.80p 136.68p 130.70p 134.00p 1080283
04/04/2022 130.70p 134.70p 129.27p 133.70p 1326535
01/04/2022 126.00p 132.30p 126.00p 130.50p 1265611
31/03/2022 126.00p 130.20p 125.70p 128.70p 1009540
30/03/2022 127.30p 129.50p 125.30p 127.20p 1382876
29/03/2022 132.50p 133.00p 123.40p 125.40p 1974393
28/03/2022 132.30p 133.70p 129.70p 130.50p 1270249
25/03/2022 131.50p 134.70p 128.51p 131.80p 1153953
24/03/2022 125.90p 133.20p 125.90p 132.50p 1360414
23/03/2022 125.10p 129.70p 123.60p 129.40p 1087579
22/03/2022 130.00p 130.55p 124.70p 125.10p 5145172
21/03/2022 129.60p 130.90p 127.80p 130.00p 566264
18/03/2022 131.90p 131.90p 127.20p 129.80p 3615653
17/03/2022 127.00p 130.60p 125.01p 128.30p 1934261
16/03/2022 128.90p 129.14p 121.90p 125.20p 1901928
15/03/2022 129.30p 129.30p 120.00p 125.30p 1574331
14/03/2022 130.00p 131.70p 123.12p 129.80p 2829052
11/03/2022 138.80p 143.60p 128.24p 130.00p 4389513
10/03/2022 138.00p 144.60p 133.40p 138.80p 3084760
09/03/2022 145.40p 149.90p 133.57p 136.50p 3494326
08/03/2022 126.00p 151.00p 125.60p 146.50p 5367084
07/03/2022 123.80p 128.30p 122.65p 123.60p 3168563
04/03/2022 118.20p 126.80p 118.20p 121.20p 2942372
03/03/2022 117.00p 124.20p 116.30p 116.40p 2315609
02/03/2022 117.40p 125.90p 117.00p 120.70p 3406649
01/03/2022 118.20p 121.30p 111.30p 117.30p 2552493
28/02/2022 111.50p 118.40p 111.40p 116.10p 4563403
25/02/2022 115.70p 116.30p 106.60p 110.10p 3149784
24/02/2022 102.00p 119.40p 99.90p 115.70p 6648456
23/02/2022 100.00p 102.50p 96.25p 101.70p 4634186
22/02/2022 103.00p 104.70p 101.20p 102.30p 1552451
21/02/2022 102.20p 104.90p 101.88p 103.40p 1427070
18/02/2022 104.10p 106.00p 103.30p 104.00p 3868852
17/02/2022 102.00p 105.00p 101.50p 104.00p 3443071
16/02/2022 102.50p 104.20p 101.01p 102.00p 5921457
15/02/2022 103.00p 105.00p 101.70p 102.20p 1744510
14/02/2022 100.80p 103.80p 98.65p 103.00p 2388581
11/02/2022 100.20p 101.90p 98.80p 101.10p 1245706
10/02/2022 101.20p 102.74p 99.85p 102.20p 1242763
09/02/2022 101.90p 103.80p 100.81p 102.10p 2439398
08/02/2022 103.00p 103.90p 101.58p 103.00p 931997
07/02/2022 101.40p 104.00p 99.92p 103.10p 1027474
04/02/2022 100.10p 103.50p 100.10p 102.20p 635993
03/02/2022 103.00p 103.90p 100.80p 102.90p 826094
02/02/2022 108.00p 109.26p 102.60p 104.00p 1238459
01/02/2022 104.70p 106.60p 103.50p 106.40p 1668029
31/01/2022 100.40p 104.60p 99.52p 103.50p 1352745
28/01/2022 103.00p 103.10p 99.60p 100.00p 2631597
27/01/2022 106.10p 106.79p 101.60p 102.80p 2804133
26/01/2022 112.90p 115.50p 108.50p 108.70p 1271417
25/01/2022 110.00p 116.70p 110.00p 112.90p 1294989
24/01/2022 116.10p 117.50p 109.30p 110.40p 2541809
21/01/2022 125.40p 127.30p 116.69p 118.20p 1926345
20/01/2022 126.70p 130.78p 125.00p 127.30p 2218470
19/01/2022 119.80p 124.30p 115.90p 123.90p 2056474
18/01/2022 119.50p 120.30p 115.35p 117.40p 1615048
17/01/2022 121.90p 121.90p 117.20p 119.20p 606100
14/01/2022 125.00p 125.00p 118.90p 119.40p 1325191
13/01/2022 125.10p 125.10p 121.90p 121.90p 2170857
12/01/2022 119.20p 123.70p 119.20p 122.20p 1835976
10/01/2022 120.10p 122.60p 117.10p 118.80p 1498541
07/01/2022 121.00p 123.14p 118.70p 120.10p 2428449
06/01/2022 125.00p 126.92p 121.94p 122.50p 1020994
05/01/2022 128.00p 128.80p 126.70p 128.30p 956678
04/01/2022 132.40p 132.40p 128.00p 128.60p 1546139
31/12/2021 129.00p 132.60p 128.00p 130.10p 977573
30/12/2021 128.00p 129.70p 126.10p 129.00p 1657018
29/12/2021 134.80p 135.60p 126.70p 128.80p 1644423
24/12/2021 132.30p 135.00p 130.20p 133.00p 620840
23/12/2021 128.20p 132.21p 128.20p 129.20p 1080100
22/12/2021 129.60p 131.50p 126.70p 128.30p 1212799
21/12/2021 133.00p 134.30p 131.10p 131.20p 1079737
20/12/2021 136.90p 137.40p 132.10p 132.10p 769497
17/12/2021 137.10p 143.20p 137.10p 138.40p 4786986
16/12/2021 133.20p 138.60p 133.20p 136.90p 1798186
15/12/2021 135.20p 136.70p 131.70p 132.00p 3878333

*Close Price adjusted for both dividends and splits