Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/09/2015 59.26p 64.13p 59.26p 64.13p 270459
14/09/2015 61.92p 61.92p 59.26p 61.26p 599893
11/09/2015 61.92p 63.69p 58.60p 59.71p 761834
10/09/2015 66.12p 66.12p 61.92p 62.14p 629817
09/09/2015 65.90p 68.77p 63.25p 63.25p 725342
08/09/2015 65.68p 69.88p 63.47p 66.34p 2013973
07/09/2015 61.03p 61.70p 59.04p 60.59p 558642
04/09/2015 61.70p 62.53p 58.38p 59.04p 247072
03/09/2015 59.93p 64.78p 59.69p 62.36p 580182
02/09/2015 59.26p 60.81p 59.26p 59.71p 174346
01/09/2015 59.26p 61.92p 59.26p 60.37p 556792
28/08/2015 61.03p 62.58p 58.82p 59.93p 874176
27/08/2015 61.03p 64.06p 59.93p 60.59p 648214
26/08/2015 62.58p 63.91p 60.37p 61.26p 261663
25/08/2015 62.14p 67.00p 61.48p 62.80p 428460
24/08/2015 66.56p 67.89p 63.91p 64.57p 555458
21/08/2015 72.31p 72.31p 67.39p 68.77p 967607
20/08/2015 68.77p 72.53p 68.77p 68.99p 351264
19/08/2015 69.88p 73.65p 69.88p 71.65p 268887
18/08/2015 72.98p 74.51p 70.54p 73.20p 245499
17/08/2015 77.62p 79.17p 71.87p 72.75p 354018
14/08/2015 74.97p 76.96p 73.20p 74.97p 315063
13/08/2015 77.84p 77.84p 73.46p 74.97p 295534
12/08/2015 74.30p 76.51p 69.22p 75.19p 446103
11/08/2015 66.34p 75.08p 66.34p 71.43p 435558
10/08/2015 68.33p 70.32p 66.78p 68.11p 545407
07/08/2015 67.00p 70.99p 66.78p 68.11p 372881
06/08/2015 70.99p 71.87p 68.99p 68.99p 119308
05/08/2015 70.10p 72.75p 68.55p 71.87p 212790
04/08/2015 68.99p 69.22p 66.78p 67.67p 369218
03/08/2015 69.66p 70.76p 67.00p 68.77p 298468
31/07/2015 69.66p 69.88p 67.45p 68.77p 434826
30/07/2015 70.10p 72.53p 68.55p 69.22p 302818
29/07/2015 70.76p 72.98p 67.45p 71.65p 240473
28/07/2015 72.75p 72.75p 69.22p 70.76p 204028
27/07/2015 76.07p 76.07p 70.10p 70.99p 272134
24/07/2015 78.50p 79.17p 73.64p 73.64p 392768
23/07/2015 81.38p 81.38p 75.63p 75.85p 124826
22/07/2015 72.53p 78.77p 72.53p 78.06p 283794
21/07/2015 78.73p 81.16p 74.30p 74.30p 597327
20/07/2015 84.47p 84.97p 73.42p 75.85p 467147
17/07/2015 90.45p 90.45p 84.25p 84.25p 91076
16/07/2015 86.69p 88.01p 84.79p 86.91p 139665
15/07/2015 89.34p 89.34p 84.70p 84.92p 275881
14/07/2015 87.13p 89.34p 86.97p 87.57p 153266
13/07/2015 90.67p 90.67p 85.72p 86.46p 199342
10/07/2015 83.59p 90.00p 82.71p 85.80p 353664
09/07/2015 80.49p 82.93p 76.51p 80.49p 127109
08/07/2015 80.27p 82.26p 76.70p 78.73p 328284
07/07/2015 89.56p 90.67p 79.39p 80.27p 304865
06/07/2015 82.48p 86.46p 82.48p 86.46p 98590
03/07/2015 88.46p 88.46p 82.55p 83.37p 142106
02/07/2015 82.26p 85.36p 76.70p 84.03p 267807
01/07/2015 81.16p 84.31p 75.36p 78.50p 399148
30/06/2015 84.70p 86.69p 81.05p 84.25p 121701
29/06/2015 88.46p 88.46p 84.70p 86.69p 191554
26/06/2015 88.46p 88.46p 85.58p 86.91p 197422
25/06/2015 94.20p 94.20p 83.81p 86.69p 477093
24/06/2015 90.22p 92.55p 88.99p 90.22p 73414
23/06/2015 87.35p 94.20p 87.35p 88.01p 160448
22/06/2015 93.32p 93.32p 88.90p 91.11p 131027
19/06/2015 95.75p 98.30p 87.79p 92.66p 269830
18/06/2015 91.11p 93.76p 85.58p 93.76p 198651
17/06/2015 91.11p 91.11p 90.22p 90.67p 221457
16/06/2015 92.88p 92.88p 89.62p 91.11p 124796
15/06/2015 88.46p 91.77p 88.46p 90.89p 122124
12/06/2015 88.90p 91.33p 88.68p 90.45p 100476
11/06/2015 92.88p 92.88p 89.20p 91.33p 277932
10/06/2015 90.22p 91.99p 87.87p 91.99p 99394
09/06/2015 85.80p 92.66p 85.74p 87.79p 341164
08/06/2015 93.32p 93.32p 85.58p 85.58p 96704
05/06/2015 92.21p 94.59p 88.68p 88.68p 235540
04/06/2015 96.42p 96.42p 89.12p 90.22p 88055
03/06/2015 91.77p 95.53p 90.22p 91.99p 326197
02/06/2015 92.66p 92.66p 90.22p 91.77p 304977
01/06/2015 86.69p 92.66p 86.24p 92.66p 217721
29/05/2015 83.81p 86.46p 83.37p 84.92p 318036
28/05/2015 84.92p 84.92p 82.71p 83.81p 275599
27/05/2015 84.03p 85.80p 83.37p 83.59p 203359
26/05/2015 89.12p 89.12p 85.01p 85.36p 220440
22/05/2015 85.80p 87.57p 84.47p 85.80p 287937
21/05/2015 91.55p 91.55p 86.24p 86.46p 364055
20/05/2015 91.77p 91.77p 87.35p 87.35p 217351
19/05/2015 101.06p 101.06p 86.69p 87.57p 683738
18/05/2015 100.62p 100.62p 92.68p 96.42p 269963
15/05/2015 102.17p 102.17p 94.87p 96.19p 278746
14/05/2015 97.30p 100.18p 96.64p 97.52p 364323
13/05/2015 92.88p 99.95p 91.99p 99.95p 1136724
12/05/2015 88.68p 93.10p 88.68p 91.55p 430167
11/05/2015 87.57p 92.88p 87.57p 90.45p 318206
08/05/2015 88.46p 93.14p 88.46p 90.45p 328926
07/05/2015 96.42p 96.42p 88.40p 93.76p 373449
06/05/2015 97.30p 97.30p 90.22p 96.86p 784380
05/05/2015 90.00p 96.42p 88.01p 95.09p 919015
01/05/2015 87.79p 92.00p 85.36p 86.91p 219939
30/04/2015 85.58p 90.67p 85.14p 85.80p 474138
29/04/2015 84.25p 91.99p 84.25p 90.45p 738636
28/04/2015 87.13p 87.35p 82.53p 87.35p 376146
27/04/2015 83.37p 87.13p 81.42p 86.69p 905483
24/04/2015 79.61p 81.60p 77.84p 81.16p 358505
23/04/2015 79.17p 79.61p 74.74p 76.96p 325374
22/04/2015 77.84p 82.26p 75.85p 76.07p 446533
21/04/2015 77.84p 83.87p 77.18p 81.38p 666745
20/04/2015 76.96p 77.84p 75.21p 77.40p 210121
17/04/2015 77.84p 77.84p 74.82p 75.85p 109306
16/04/2015 75.63p 79.08p 72.06p 76.29p 477593
15/04/2015 78.50p 78.50p 74.30p 74.52p 190941
14/04/2015 74.74p 76.51p 73.42p 74.97p 210649
13/04/2015 76.07p 80.72p 74.30p 74.30p 289904
10/04/2015 72.53p 77.23p 72.53p 74.74p 351318
09/04/2015 74.30p 76.96p 73.75p 74.74p 281977
08/04/2015 76.51p 77.83p 74.74p 75.19p 257780
07/04/2015 76.51p 79.39p 75.85p 77.40p 565838
02/04/2015 78.73p 80.05p 76.07p 76.29p 293526
01/04/2015 77.84p 80.60p 76.07p 80.05p 1308858
31/03/2015 76.51p 79.61p 73.42p 78.50p 1423228
30/03/2015 81.38p 82.93p 76.07p 76.07p 898555
27/03/2015 78.06p 80.27p 78.06p 78.95p 826124
26/03/2015 78.28p 86.91p 76.35p 81.60p 749995
25/03/2015 78.50p 84.03p 77.18p 80.27p 777797
24/03/2015 80.49p 80.49p 77.18p 77.62p 403804
23/03/2015 75.85p 80.63p 75.66p 75.85p 728885
20/03/2015 71.43p 82.48p 68.55p 80.94p 2032171
19/03/2015 63.91p 73.64p 63.47p 73.42p 2011679
18/03/2015 57.94p 63.69p 57.94p 61.92p 1146494
17/03/2015 55.28p 58.71p 55.28p 58.16p 755289
16/03/2015 56.17p 57.27p 55.06p 55.73p 935229
13/03/2015 54.84p 60.15p 54.84p 55.95p 915130
12/03/2015 55.73p 57.50p 53.93p 55.06p 1493304
11/03/2015 60.15p 63.47p 55.06p 56.17p 1530906
10/03/2015 67.23p 67.56p 59.93p 60.15p 1187030
09/03/2015 70.10p 71.65p 65.46p 65.90p 869503
06/03/2015 72.75p 75.61p 68.99p 70.10p 847961
05/03/2015 73.86p 73.86p 71.67p 72.53p 360420
04/03/2015 75.63p 76.35p 72.09p 72.31p 726198
03/03/2015 76.29p 77.18p 73.69p 73.86p 501977
02/03/2015 80.49p 80.49p 72.53p 73.20p 827884
27/02/2015 78.50p 79.39p 76.68p 77.84p 859040
26/02/2015 81.16p 81.16p 77.18p 77.84p 344488
25/02/2015 77.62p 79.83p 76.51p 78.06p 774031
24/02/2015 77.40p 79.39p 76.89p 77.62p 559144
23/02/2015 79.61p 83.07p 76.18p 77.62p 967785
20/02/2015 79.83p 81.38p 78.28p 78.50p 419284
19/02/2015 81.82p 83.15p 78.50p 81.16p 483964
18/02/2015 78.73p 81.60p 78.50p 81.38p 383119
17/02/2015 81.82p 83.09p 78.06p 78.28p 571751
16/02/2015 83.37p 83.37p 80.49p 81.60p 176090
13/02/2015 78.73p 84.03p 78.73p 81.16p 450742
12/02/2015 77.18p 80.86p 77.18p 80.05p 1444967
11/02/2015 79.61p 80.23p 76.96p 79.17p 810453
10/02/2015 80.27p 83.37p 78.63p 79.39p 694954
09/02/2015 79.61p 83.81p 78.06p 83.59p 642760
06/02/2015 81.38p 81.82p 77.18p 78.28p 762294
05/02/2015 81.82p 82.26p 78.73p 81.60p 391913
04/02/2015 79.61p 81.38p 77.62p 79.61p 606951
03/02/2015 80.05p 83.81p 78.04p 79.39p 781913
02/02/2015 81.82p 83.37p 78.28p 79.39p 700907
30/01/2015 78.95p 82.26p 78.28p 80.05p 1924043
29/01/2015 83.37p 83.37p 78.28p 78.28p 755378
28/01/2015 88.01p 88.01p 82.26p 84.03p 705122
27/01/2015 86.69p 89.12p 82.31p 87.13p 831412
26/01/2015 91.77p 91.77p 86.78p 88.01p 609182
23/01/2015 97.96p 98.19p 90.22p 91.77p 848047
22/01/2015 103.27p 103.38p 97.74p 98.85p 594705
21/01/2015 115.88p 118.75p 102.17p 102.17p 1632857
20/01/2015 107.69p 115.43p 106.37p 115.43p 1260281
19/01/2015 101.72p 106.15p 100.84p 106.15p 1147358
16/01/2015 99.95p 101.28p 94.65p 100.84p 1017166
15/01/2015 88.68p 99.73p 87.00p 99.51p 1334956
14/01/2015 85.36p 89.12p 84.55p 87.79p 959452
13/01/2015 85.80p 89.60p 85.58p 87.57p 1183127
12/01/2015 84.25p 85.76p 84.03p 84.92p 861705
09/01/2015 82.04p 85.14p 82.04p 84.47p 749931
08/01/2015 79.17p 82.93p 78.95p 82.48p 783626
07/01/2015 78.73p 81.38p 77.62p 81.38p 909386
06/01/2015 79.39p 80.94p 76.07p 79.39p 659706
05/01/2015 80.49p 81.60p 75.41p 76.07p 628690
02/01/2015 78.28p 80.49p 76.04p 79.39p 430201
31/12/2014 76.07p 78.00p 76.07p 77.84p 455439
30/12/2014 76.07p 77.40p 73.20p 76.73p 732721
29/12/2014 74.52p 74.74p 71.87p 73.64p 370448
24/12/2014 70.10p 73.99p 70.10p 72.53p 39977
23/12/2014 69.88p 72.79p 69.88p 71.87p 259238
22/12/2014 71.65p 75.08p 69.88p 70.76p 454597
19/12/2014 74.17p 75.23p 70.81p 71.52p 3865382
18/12/2014 72.40p 75.72p 70.99p 72.49p 1340425
17/12/2014 71.16p 74.13p 68.82p 72.18p 1099738
16/12/2014 71.78p 75.98p 70.10p 70.32p 2063707
15/12/2014 78.81p 79.67p 72.27p 73.42p 3384220
12/12/2014 76.91p 81.69p 74.48p 80.76p 2769682
11/12/2014 77.22p 78.42p 72.98p 75.54p 1993351
10/12/2014 75.81p 78.64p 75.81p 77.84p 847223
09/12/2014 72.53p 77.84p 72.53p 77.84p 843145
08/12/2014 76.91p 76.91p 71.21p 73.11p 1316226
05/12/2014 78.95p 79.92p 75.19p 76.29p 578015
04/12/2014 80.94p 81.90p 77.40p 77.40p 979952
03/12/2014 78.28p 81.00p 77.00p 79.70p 586348
02/12/2014 79.61p 82.26p 75.94p 78.28p 703452
01/12/2014 84.74p 84.74p 76.70p 78.73p 1694799
28/11/2014 86.69p 86.73p 81.91p 82.97p 936984

*Close Price adjusted for both dividends and splits