Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/01/2018 249.50p 251.70p 246.60p 248.60p 1209726
05/01/2018 247.60p 254.40p 245.90p 248.90p 1033910
04/01/2018 257.20p 260.60p 247.30p 249.10p 2022758
03/01/2018 263.90p 265.60p 259.30p 262.90p 1149281
02/01/2018 260.60p 266.90p 258.60p 263.00p 1498559
29/12/2017 263.00p 265.90p 261.20p 264.00p 718748
28/12/2017 257.80p 266.00p 257.00p 264.70p 819089
27/12/2017 251.10p 262.60p 251.10p 255.30p 1049802
22/12/2017 250.40p 257.20p 249.54p 253.30p 460840
21/12/2017 248.00p 253.80p 246.30p 253.40p 1087711
20/12/2017 239.70p 250.70p 239.70p 247.60p 1092102
19/12/2017 241.20p 250.70p 240.00p 242.90p 1644747
18/12/2017 230.00p 242.10p 228.40p 241.40p 1676151
15/12/2017 228.00p 234.40p 219.30p 228.40p 6464295
14/12/2017 233.10p 238.50p 226.50p 227.90p 1841006
13/12/2017 237.70p 237.70p 229.80p 233.10p 1398698
12/12/2017 235.40p 242.40p 233.50p 236.50p 1718409
11/12/2017 224.90p 240.10p 224.60p 237.80p 2123105
08/12/2017 219.00p 224.90p 216.20p 221.90p 1045584
07/12/2017 222.40p 224.81p 215.39p 219.10p 1310093
06/12/2017 223.30p 228.89p 219.50p 223.90p 1438246
05/12/2017 227.40p 234.30p 221.80p 224.10p 1726817
04/12/2017 232.40p 232.40p 223.10p 227.40p 933364
01/12/2017 228.00p 236.80p 228.00p 232.00p 988102
30/11/2017 237.70p 237.70p 227.40p 229.10p 1756226
29/11/2017 249.00p 249.90p 238.30p 238.30p 1212889
28/11/2017 249.20p 252.60p 243.70p 250.10p 574532
27/11/2017 253.50p 263.40p 248.70p 249.00p 1119639
24/11/2017 256.70p 257.40p 253.70p 255.00p 834978
23/11/2017 250.40p 259.20p 247.40p 255.50p 1206241
22/11/2017 243.90p 257.00p 243.00p 252.10p 1672186
21/11/2017 236.80p 245.40p 234.66p 244.60p 1313381
20/11/2017 234.60p 239.20p 234.60p 237.90p 1584063
17/11/2017 224.90p 236.10p 221.10p 234.30p 1820434
16/11/2017 231.10p 231.20p 222.30p 226.80p 1327649
15/11/2017 232.50p 236.60p 228.70p 230.80p 879242
14/11/2017 238.30p 238.30p 232.70p 233.60p 996603
13/11/2017 237.50p 242.03p 233.80p 237.80p 1112260
10/11/2017 240.90p 242.30p 235.30p 239.20p 1007459
09/11/2017 230.70p 241.40p 228.70p 239.60p 1377780
08/11/2017 224.00p 234.10p 224.00p 232.80p 1134442
07/11/2017 234.00p 237.10p 223.40p 224.80p 1450803
06/11/2017 228.00p 236.70p 226.47p 235.60p 1229824
03/11/2017 236.00p 238.14p 224.70p 229.80p 1149466
02/11/2017 237.70p 237.70p 227.50p 233.60p 1134976
01/11/2017 223.10p 235.50p 222.50p 232.70p 1983602
31/10/2017 228.40p 229.20p 219.10p 220.40p 1660018
30/10/2017 220.00p 229.90p 217.98p 229.20p 694739
27/10/2017 225.20p 226.90p 220.20p 221.60p 985335
26/10/2017 223.40p 233.20p 222.12p 226.70p 1261227
25/10/2017 226.90p 229.38p 220.80p 221.10p 1540889
24/10/2017 228.60p 235.40p 226.70p 229.20p 1131008
23/10/2017 227.00p 231.00p 225.10p 230.00p 537518
20/10/2017 233.50p 236.30p 226.20p 227.60p 1010941
19/10/2017 226.80p 235.50p 226.80p 232.80p 1470408
18/10/2017 223.50p 233.70p 220.04p 227.20p 2372557
17/10/2017 234.00p 234.00p 221.00p 221.40p 2532560
16/10/2017 243.50p 245.50p 237.60p 238.00p 3389947
13/10/2017 238.80p 242.00p 237.80p 240.10p 1062972
12/10/2017 239.10p 241.60p 237.30p 238.70p 1085476
11/10/2017 234.00p 239.60p 230.50p 237.20p 1355900
10/10/2017 230.20p 237.00p 228.80p 234.20p 1044647
09/10/2017 223.00p 233.00p 223.00p 228.90p 1194108
06/10/2017 221.80p 227.40p 218.30p 219.40p 846117
05/10/2017 233.10p 233.70p 222.50p 222.90p 1098949
04/10/2017 228.00p 235.40p 225.00p 233.40p 1351935
03/10/2017 223.50p 231.70p 223.50p 227.40p 940810
02/10/2017 227.10p 232.20p 222.50p 225.00p 970010
29/09/2017 223.00p 230.70p 221.60p 229.50p 995214
28/09/2017 223.80p 226.50p 218.80p 219.60p 917803
27/09/2017 230.20p 232.40p 223.10p 223.20p 910691
26/09/2017 235.40p 235.40p 231.40p 232.70p 660367
25/09/2017 231.50p 239.50p 229.80p 234.10p 993896
22/09/2017 233.00p 234.00p 229.50p 233.50p 642531
21/09/2017 236.80p 239.00p 229.10p 231.90p 1315292
20/09/2017 240.60p 242.00p 237.40p 240.60p 685999
19/09/2017 237.80p 242.10p 233.50p 239.70p 888804
18/09/2017 245.00p 245.00p 235.90p 236.50p 1188917
15/09/2017 249.50p 249.50p 243.60p 245.20p 2293382
14/09/2017 258.80p 258.80p 244.30p 248.80p 1280115
13/09/2017 269.40p 269.40p 259.10p 259.20p 1318683
12/09/2017 274.10p 276.80p 269.30p 271.60p 720974
11/09/2017 280.70p 280.70p 272.10p 275.60p 702970
08/09/2017 292.20p 292.20p 280.00p 280.40p 567455
07/09/2017 277.50p 292.80p 276.10p 291.60p 563097
06/09/2017 281.60p 285.50p 277.10p 278.70p 790542
05/09/2017 290.20p 290.90p 280.30p 281.90p 864482
04/09/2017 287.20p 298.80p 286.50p 291.70p 610292
01/09/2017 289.10p 290.90p 282.90p 285.10p 825370
31/08/2017 285.60p 286.80p 277.30p 283.90p 1053764
30/08/2017 283.40p 292.10p 279.60p 287.10p 1373616
29/08/2017 274.20p 293.00p 272.70p 286.80p 1681690
25/08/2017 268.30p 269.10p 263.80p 267.30p 840438
24/08/2017 266.50p 268.40p 263.00p 267.10p 679764
23/08/2017 260.00p 269.50p 259.90p 265.00p 1114574
22/08/2017 265.20p 270.00p 258.30p 264.50p 1294007
21/08/2017 269.20p 270.50p 261.90p 262.80p 1613930
18/08/2017 272.10p 282.90p 266.30p 269.60p 3124426
17/08/2017 260.00p 278.20p 259.40p 272.00p 2684740
16/08/2017 298.00p 299.50p 255.00p 259.40p 4362855
15/08/2017 329.90p 332.80p 314.70p 317.00p 1235460
14/08/2017 332.70p 337.60p 330.00p 331.50p 1000380
11/08/2017 330.80p 335.90p 320.80p 331.60p 820033
10/08/2017 329.70p 335.00p 324.60p 331.40p 1644843
09/08/2017 315.00p 331.90p 315.00p 328.20p 1110379
08/08/2017 313.00p 318.80p 310.60p 313.40p 548637
07/08/2017 304.90p 318.40p 297.40p 315.00p 1490729
04/08/2017 316.30p 318.80p 301.20p 303.30p 1489748
03/08/2017 312.40p 319.50p 311.00p 318.00p 1193566
02/08/2017 312.00p 314.70p 309.60p 313.80p 753150
01/08/2017 317.50p 318.40p 307.50p 315.00p 1236754
31/07/2017 301.90p 317.80p 299.70p 316.40p 1245520
28/07/2017 303.40p 305.40p 299.20p 305.00p 951378
27/07/2017 297.60p 311.90p 297.60p 305.90p 1354177
26/07/2017 292.80p 298.70p 286.60p 296.40p 1000374
25/07/2017 281.80p 294.20p 281.50p 292.30p 999253
24/07/2017 283.60p 288.80p 280.00p 282.80p 1123500
21/07/2017 290.00p 291.00p 282.00p 283.00p 1127031
20/07/2017 280.00p 285.90p 276.00p 285.90p 996445
19/07/2017 277.90p 285.20p 275.20p 281.20p 759223
18/07/2017 271.80p 278.40p 266.60p 277.30p 1065817
17/07/2017 270.10p 277.60p 270.10p 271.40p 1032414
14/07/2017 267.70p 273.50p 261.80p 271.40p 993157
13/07/2017 266.30p 273.80p 265.80p 267.50p 1332901
12/07/2017 261.00p 270.80p 258.90p 267.70p 1338172
11/07/2017 257.00p 261.00p 255.10p 257.30p 916427
10/07/2017 254.00p 256.40p 245.10p 254.80p 1280226
07/07/2017 261.20p 261.20p 250.70p 254.70p 1368624
06/07/2017 264.80p 269.60p 258.20p 261.30p 1012704
05/07/2017 271.10p 271.10p 259.60p 263.00p 974676
04/07/2017 265.10p 273.70p 261.90p 266.40p 1026505
03/07/2017 275.20p 277.90p 263.20p 265.00p 1813625
30/06/2017 270.80p 280.50p 265.90p 274.20p 1827161
29/06/2017 281.00p 286.50p 268.20p 271.40p 1351234
28/06/2017 272.90p 287.40p 272.90p 280.00p 1281144
27/06/2017 283.90p 285.40p 272.30p 274.60p 1197669
26/06/2017 284.00p 285.50p 280.20p 282.40p 1169087
23/06/2017 273.70p 289.20p 273.70p 284.50p 1498515
22/06/2017 269.50p 283.70p 268.30p 275.50p 1331288
21/06/2017 267.40p 275.00p 264.50p 269.70p 1088211
20/06/2017 271.60p 272.00p 264.50p 268.00p 1247639
19/06/2017 271.40p 272.60p 268.10p 271.60p 1471342
16/06/2017 265.30p 273.42p 261.20p 270.40p 16893320
15/06/2017 280.80p 281.10p 260.30p 264.10p 4446889
14/06/2017 274.30p 286.00p 271.80p 281.10p 8435061
13/06/2017 295.60p 295.60p 283.90p 284.20p 2047230
12/06/2017 306.30p 307.52p 288.50p 293.20p 2803610
09/06/2017 306.30p 317.20p 304.60p 307.50p 2813824
08/06/2017 312.00p 312.00p 299.00p 301.60p 4149338
07/06/2017 307.30p 313.90p 299.40p 312.00p 3343261
06/06/2017 297.50p 314.10p 294.50p 314.00p 3522142
05/06/2017 297.20p 301.11p 294.90p 296.90p 1469963
02/06/2017 292.20p 297.60p 287.20p 297.00p 1293153
01/06/2017 287.50p 293.80p 286.60p 293.40p 1405945
31/05/2017 283.40p 287.60p 279.00p 286.40p 1776791
30/05/2017 290.00p 290.00p 281.70p 287.00p 1274113
26/05/2017 281.20p 292.10p 279.50p 289.20p 1497808
25/05/2017 279.60p 285.50p 276.10p 280.30p 1996504
24/05/2017 285.00p 285.00p 274.50p 276.40p 2356888
23/05/2017 287.50p 295.20p 283.10p 286.90p 1822315
22/05/2017 276.40p 289.00p 276.40p 288.50p 1778304
19/05/2017 276.10p 282.60p 274.90p 277.80p 1493197
18/05/2017 279.90p 281.90p 274.26p 276.20p 2291032
17/05/2017 272.00p 280.70p 272.00p 280.70p 1975320
16/05/2017 264.30p 271.70p 260.70p 271.00p 1248482
15/05/2017 256.00p 269.30p 256.00p 264.80p 1389687
12/05/2017 260.00p 261.80p 253.60p 254.50p 1490239
11/05/2017 250.00p 264.90p 250.00p 259.40p 1773108
10/05/2017 245.50p 255.74p 242.00p 252.30p 2302212
09/05/2017 238.80p 247.20p 238.00p 246.10p 1351017
08/05/2017 241.70p 244.80p 236.90p 240.10p 961349
05/05/2017 234.20p 246.90p 232.20p 245.00p 2161496
04/05/2017 243.40p 243.40p 233.80p 235.00p 2066643
03/05/2017 240.00p 247.60p 237.20p 244.60p 1879535
02/05/2017 253.20p 254.30p 241.00p 241.80p 2388210
28/04/2017 251.00p 256.30p 250.20p 254.20p 1335342
27/04/2017 260.00p 264.20p 249.15p 250.50p 2099507
26/04/2017 256.80p 260.50p 246.20p 259.80p 2827695
25/04/2017 259.60p 263.20p 256.40p 260.10p 1553911
24/04/2017 260.00p 263.60p 257.40p 262.70p 1389471
21/04/2017 260.20p 264.90p 259.70p 261.50p 1440825
20/04/2017 271.50p 271.50p 257.00p 261.00p 1974881
19/04/2017 269.20p 277.10p 269.20p 274.60p 1815155
18/04/2017 280.00p 281.21p 270.50p 272.20p 3381285
13/04/2017 279.90p 288.10p 268.60p 285.90p 3095754
12/04/2017 288.70p 289.30p 277.50p 279.90p 1496783
11/04/2017 276.60p 286.70p 276.60p 286.70p 1278401
10/04/2017 283.70p 283.80p 271.60p 277.00p 1905261
07/04/2017 288.70p 288.70p 282.50p 287.40p 1305914
06/04/2017 281.00p 284.90p 276.10p 282.50p 1157999
05/04/2017 284.40p 288.00p 279.40p 281.40p 2209649

*Close Price adjusted for both dividends and splits