Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/10/2018 169.80p 172.90p 167.75p 168.05p 573441
19/10/2018 169.65p 170.67p 167.35p 169.75p 596271
18/10/2018 165.25p 175.06p 165.25p 171.35p 1353427
17/10/2018 165.10p 169.50p 164.95p 167.20p 1341279
16/10/2018 160.00p 166.50p 160.00p 166.20p 1163977
15/10/2018 156.70p 163.30p 155.75p 162.30p 1286627
12/10/2018 157.00p 165.20p 156.51p 159.60p 1450196
11/10/2018 147.80p 158.90p 146.65p 156.90p 1803739
10/10/2018 154.80p 155.69p 148.65p 149.10p 808724
09/10/2018 152.55p 157.55p 151.73p 154.10p 980555
08/10/2018 153.20p 155.45p 151.20p 151.85p 780555
05/10/2018 158.85p 158.94p 153.15p 154.00p 876923
04/10/2018 157.60p 161.00p 157.60p 159.00p 863091
03/10/2018 160.30p 161.70p 157.65p 158.55p 717122
02/10/2018 158.20p 162.30p 157.60p 160.30p 1007117
01/10/2018 164.20p 164.20p 157.00p 158.75p 935279
28/09/2018 155.00p 164.55p 154.10p 163.75p 1373151
27/09/2018 159.10p 160.48p 156.00p 157.05p 1017308
26/09/2018 171.05p 171.05p 156.15p 160.40p 2273890
25/09/2018 171.00p 171.90p 166.24p 169.65p 716395
24/09/2018 163.30p 172.65p 162.25p 171.15p 1272155
21/09/2018 161.40p 164.69p 159.25p 162.75p 3102518
20/09/2018 162.00p 162.00p 153.90p 159.50p 2166828
19/09/2018 156.60p 161.44p 155.65p 160.00p 1278614
18/09/2018 161.05p 163.25p 156.50p 157.40p 1160464
17/09/2018 158.70p 164.00p 158.70p 163.60p 561254
14/09/2018 165.00p 165.35p 161.35p 162.00p 495243
13/09/2018 165.00p 165.49p 160.00p 162.30p 1181173
12/09/2018 158.85p 163.95p 158.50p 163.95p 403674
11/09/2018 155.05p 159.75p 154.00p 158.75p 928783
10/09/2018 160.40p 160.40p 155.55p 156.20p 607795
07/09/2018 170.00p 170.00p 156.17p 161.85p 1709239
06/09/2018 165.00p 170.85p 163.12p 169.50p 1044477
05/09/2018 165.00p 167.36p 163.35p 166.30p 632838
04/09/2018 169.40p 170.85p 164.80p 165.70p 373366
03/09/2018 174.75p 174.75p 169.40p 170.50p 428997
31/08/2018 173.60p 176.01p 171.05p 172.50p 772669
30/08/2018 176.85p 177.60p 172.40p 173.25p 733072
29/08/2018 183.05p 183.05p 176.45p 177.40p 669653
28/08/2018 181.40p 185.45p 181.40p 181.75p 804836
24/08/2018 175.15p 181.28p 175.15p 180.00p 1175489
23/08/2018 179.45p 180.15p 174.70p 175.55p 508681
22/08/2018 177.00p 181.12p 176.30p 180.50p 1513416
21/08/2018 178.60p 183.65p 176.20p 178.05p 1390141
20/08/2018 174.95p 179.10p 174.80p 176.30p 724572
17/08/2018 169.05p 174.60p 167.70p 174.30p 1078049
16/08/2018 162.15p 174.65p 162.15p 172.05p 2018513
15/08/2018 168.95p 171.89p 162.40p 162.40p 1698944
14/08/2018 170.75p 173.35p 168.75p 169.00p 855350
13/08/2018 172.45p 174.00p 170.05p 172.40p 700790
10/08/2018 173.35p 174.90p 171.45p 173.60p 758404
09/08/2018 175.00p 177.75p 174.00p 176.25p 1628398
08/08/2018 174.50p 174.65p 172.15p 174.10p 1014689
07/08/2018 172.00p 175.00p 170.30p 173.50p 901115
06/08/2018 169.65p 173.40p 169.65p 172.15p 651992
03/08/2018 170.00p 174.15p 167.10p 173.75p 1399414
02/08/2018 173.95p 174.08p 167.25p 169.15p 1450397
01/08/2018 175.05p 175.05p 172.80p 173.95p 1038124
31/07/2018 176.65p 178.20p 173.20p 174.50p 3015345
30/07/2018 180.00p 180.00p 175.60p 176.55p 830095
27/07/2018 181.15p 183.10p 179.20p 180.00p 1442992
26/07/2018 183.50p 185.00p 180.85p 181.60p 876289
25/07/2018 186.00p 186.00p 182.65p 183.50p 928185
24/07/2018 184.65p 187.70p 182.85p 185.45p 1267276
23/07/2018 186.75p 186.85p 182.85p 184.40p 957757
20/07/2018 178.00p 188.75p 178.00p 186.60p 1318783
19/07/2018 182.05p 182.10p 179.00p 179.00p 1475674
18/07/2018 180.20p 182.00p 176.10p 180.90p 1161269
17/07/2018 174.50p 180.05p 171.60p 178.40p 1028547
16/07/2018 174.30p 174.85p 171.38p 173.80p 586542
13/07/2018 176.00p 177.85p 172.89p 174.10p 1153669
12/07/2018 178.25p 180.00p 175.20p 176.75p 954089
11/07/2018 181.10p 183.44p 175.80p 177.15p 895204
10/07/2018 184.15p 186.15p 179.15p 183.20p 764587
09/07/2018 186.00p 187.30p 183.85p 185.75p 944856
06/07/2018 190.35p 190.35p 181.40p 185.40p 1003630
05/07/2018 188.70p 191.50p 184.65p 190.35p 1151896
04/07/2018 185.65p 189.15p 183.95p 188.70p 539397
03/07/2018 181.55p 187.54p 180.45p 185.25p 710675
02/07/2018 188.70p 189.75p 180.00p 181.00p 1423524
29/06/2018 189.75p 192.10p 188.25p 190.50p 685484
28/06/2018 190.05p 191.45p 187.00p 189.75p 712466
27/06/2018 190.45p 194.85p 189.90p 191.15p 655963
26/06/2018 187.85p 191.55p 186.74p 190.30p 704923
25/06/2018 191.00p 191.85p 186.30p 187.65p 790726
22/06/2018 189.50p 193.55p 186.30p 192.70p 922970
21/06/2018 188.85p 190.65p 186.55p 188.00p 605971
20/06/2018 191.30p 195.35p 188.05p 189.45p 974672
19/06/2018 188.60p 190.90p 185.65p 189.10p 825819
18/06/2018 191.20p 192.55p 186.86p 190.75p 1162188
15/06/2018 202.10p 202.40p 190.75p 191.40p 3815855
14/06/2018 197.90p 204.50p 194.45p 204.10p 2272101
13/06/2018 199.40p 199.40p 195.77p 198.00p 857458
12/06/2018 199.75p 199.80p 195.60p 199.15p 1291034
11/06/2018 199.50p 203.60p 198.09p 199.30p 2333667
08/06/2018 215.70p 216.10p 198.75p 199.70p 2626029
07/06/2018 220.00p 220.00p 217.30p 217.50p 835559
06/06/2018 219.30p 220.60p 218.90p 219.90p 1368432
05/06/2018 214.50p 220.30p 214.20p 218.50p 956925
04/06/2018 215.20p 220.10p 215.00p 215.70p 529988
01/06/2018 216.70p 218.30p 213.50p 215.70p 521130
31/05/2018 220.40p 220.80p 215.10p 216.70p 1015991
30/05/2018 216.70p 220.20p 216.70p 219.90p 1134783
29/05/2018 215.10p 219.80p 212.12p 217.90p 1252395
25/05/2018 217.90p 220.30p 216.20p 216.80p 1324251
24/05/2018 218.80p 220.80p 217.90p 218.80p 867871
23/05/2018 223.20p 223.20p 217.50p 217.80p 1065581
22/05/2018 219.30p 225.50p 218.27p 222.70p 2289246
21/05/2018 213.80p 218.90p 211.32p 217.60p 591413
18/05/2018 211.90p 214.94p 209.50p 213.50p 1068436
17/05/2018 211.00p 212.40p 210.51p 211.50p 2411906
16/05/2018 210.80p 213.35p 210.80p 211.60p 1973359
15/05/2018 217.80p 217.96p 212.00p 212.00p 1222459
14/05/2018 220.10p 221.90p 217.30p 217.80p 1177763
11/05/2018 218.30p 222.20p 217.50p 220.70p 976221
10/05/2018 219.90p 220.10p 215.90p 217.00p 1243634
09/05/2018 222.60p 224.60p 218.10p 220.30p 1480878
08/05/2018 221.60p 227.80p 219.40p 221.30p 1328555
04/05/2018 213.80p 222.30p 212.40p 219.50p 2115508
03/05/2018 213.50p 213.50p 210.40p 213.30p 1530532
02/05/2018 210.60p 215.30p 210.60p 212.80p 1915475
01/05/2018 209.90p 213.10p 207.30p 209.50p 951103
30/04/2018 213.20p 213.60p 209.20p 209.90p 1010651
27/04/2018 215.10p 215.10p 211.70p 212.80p 1461403
26/04/2018 213.60p 214.80p 210.50p 212.60p 1306973
25/04/2018 211.00p 213.30p 210.20p 212.60p 1031248
24/04/2018 214.00p 214.50p 212.10p 212.30p 1531491
23/04/2018 220.00p 222.00p 212.60p 213.00p 1764137
20/04/2018 227.10p 227.60p 218.90p 220.00p 2159533
19/04/2018 220.00p 228.60p 215.17p 224.60p 2914270
18/04/2018 201.30p 219.70p 200.92p 217.90p 4455382
17/04/2018 200.20p 201.66p 195.65p 200.00p 1270703
16/04/2018 201.40p 201.40p 197.45p 199.05p 1995124
13/04/2018 197.00p 202.80p 197.00p 200.10p 2952727
12/04/2018 200.00p 200.00p 192.80p 195.85p 1195216
11/04/2018 195.15p 201.00p 194.25p 198.90p 1661389
10/04/2018 189.90p 196.35p 188.80p 193.65p 1487995
09/04/2018 200.00p 200.20p 186.10p 187.20p 1496863
06/04/2018 199.80p 202.60p 196.20p 196.75p 611433
05/04/2018 198.50p 203.60p 198.50p 199.70p 1739830
04/04/2018 200.20p 201.70p 196.90p 197.70p 1016661
03/04/2018 202.00p 203.80p 198.55p 200.20p 1663832
29/03/2018 196.85p 200.90p 195.55p 199.15p 645305
28/03/2018 197.70p 198.85p 194.70p 196.35p 950219
27/03/2018 203.90p 203.90p 197.55p 197.95p 1049334
26/03/2018 201.90p 204.72p 199.30p 200.50p 994889
23/03/2018 190.75p 204.20p 190.25p 202.00p 1804444
22/03/2018 199.65p 201.80p 188.80p 190.10p 1111648
21/03/2018 196.90p 200.40p 192.62p 199.05p 959602
20/03/2018 196.70p 199.30p 194.55p 195.05p 897098
19/03/2018 204.00p 204.00p 193.95p 196.05p 1123955
16/03/2018 190.05p 203.60p 190.05p 202.40p 6236586
15/03/2018 206.70p 209.90p 186.55p 191.50p 3615643
14/03/2018 204.50p 208.20p 201.10p 205.80p 1650996
13/03/2018 204.40p 205.70p 198.35p 203.60p 1201868
12/03/2018 211.60p 211.60p 201.40p 203.70p 1716493
09/03/2018 207.60p 211.94p 206.60p 211.60p 606760
08/03/2018 205.00p 208.70p 203.10p 208.00p 883838
07/03/2018 209.00p 209.00p 201.00p 205.00p 929960
06/03/2018 202.80p 213.10p 201.50p 210.30p 1359490
05/03/2018 203.50p 204.30p 198.50p 202.00p 1165203
02/03/2018 201.00p 205.70p 196.15p 202.10p 1050872
01/03/2018 205.10p 206.76p 198.80p 200.10p 1143032
28/02/2018 210.20p 210.20p 204.10p 204.50p 1086009
27/02/2018 216.40p 217.90p 209.40p 210.80p 815746
26/02/2018 210.70p 217.59p 210.70p 214.80p 884010
23/02/2018 209.70p 216.40p 209.00p 210.00p 1112880
22/02/2018 207.00p 210.80p 203.70p 210.00p 1541193
21/02/2018 217.40p 224.60p 204.70p 209.90p 2389636
20/02/2018 226.40p 233.70p 218.90p 220.10p 938208
19/02/2018 232.20p 238.90p 227.20p 228.60p 491428
16/02/2018 240.00p 240.00p 232.20p 233.50p 824768
15/02/2018 230.00p 237.50p 223.40p 237.00p 872295
14/02/2018 222.90p 229.90p 218.70p 228.30p 907414
13/02/2018 214.70p 223.80p 214.70p 220.80p 1554206
12/02/2018 210.00p 216.40p 209.20p 215.30p 1114688
09/02/2018 208.00p 213.90p 206.50p 210.60p 1445003
08/02/2018 212.00p 214.60p 204.30p 208.30p 1477632
07/02/2018 221.30p 224.60p 210.20p 214.80p 1165844
06/02/2018 207.00p 221.80p 204.40p 220.10p 2460905
05/02/2018 223.40p 225.80p 213.78p 216.10p 1663588
02/02/2018 228.60p 234.20p 224.20p 226.50p 1208178
01/02/2018 227.60p 231.00p 224.30p 227.30p 671071
31/01/2018 225.50p 232.62p 221.60p 229.00p 1458844
30/01/2018 227.50p 228.10p 221.60p 223.90p 1420674
29/01/2018 229.20p 231.00p 226.50p 229.00p 1107785
26/01/2018 231.10p 233.30p 228.00p 230.20p 865368
25/01/2018 232.50p 237.50p 231.20p 233.50p 790863
24/01/2018 233.00p 233.45p 227.56p 232.10p 1875262
23/01/2018 235.60p 238.68p 229.10p 229.10p 1193402
22/01/2018 242.20p 243.30p 236.08p 236.90p 1037425
19/01/2018 236.20p 246.00p 235.51p 244.90p 1134806
18/01/2018 242.90p 242.90p 234.40p 238.20p 1085397
17/01/2018 246.70p 252.60p 238.30p 240.40p 1891868
16/01/2018 260.40p 262.68p 245.40p 247.20p 1212843
15/01/2018 257.90p 263.00p 254.30p 259.60p 1597785
12/01/2018 245.10p 258.16p 243.30p 254.60p 1094661
11/01/2018 247.50p 251.30p 246.00p 248.90p 1242156
10/01/2018 246.30p 251.40p 246.30p 247.00p 877047
09/01/2018 248.90p 251.80p 244.90p 246.00p 706809

*Close Price adjusted for both dividends and splits