Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/11/2014 89.78p 89.78p 85.80p 86.46p 243322
26/11/2014 86.69p 89.96p 86.69p 88.63p 246558
25/11/2014 87.35p 89.16p 84.32p 88.37p 820437
24/11/2014 88.81p 92.26p 87.26p 88.99p 1111315
21/11/2014 88.28p 93.14p 86.16p 89.25p 1498877
20/11/2014 87.57p 88.46p 83.50p 87.79p 1153737
19/11/2014 87.79p 91.82p 86.33p 88.54p 969942
18/11/2014 86.02p 89.52p 84.25p 88.63p 723609
17/11/2014 80.67p 85.62p 80.67p 83.15p 1233242
14/11/2014 83.81p 83.81p 78.11p 82.71p 896798
13/11/2014 85.89p 86.46p 80.49p 81.69p 838757
12/11/2014 87.13p 88.54p 83.94p 84.17p 757752
11/11/2014 86.69p 91.55p 84.86p 87.13p 537880
10/11/2014 85.80p 93.41p 84.97p 88.46p 1029416
07/11/2014 83.37p 88.28p 83.28p 87.53p 1013562
06/11/2014 81.20p 85.31p 81.20p 83.37p 1652147
05/11/2014 87.22p 87.22p 81.60p 82.66p 3327708
04/11/2014 88.90p 92.97p 83.86p 85.80p 855125
03/11/2014 88.37p 93.59p 88.10p 90.14p 561437
31/10/2014 92.88p 92.88p 86.82p 87.53p 874457
30/10/2014 94.12p 94.51p 88.90p 89.61p 768984
29/10/2014 96.06p 101.28p 94.65p 95.27p 818870
28/10/2014 98.72p 98.80p 94.65p 96.42p 534843
27/10/2014 99.87p 103.15p 95.09p 95.09p 839235
24/10/2014 103.49p 106.06p 99.51p 99.95p 913118
23/10/2014 112.25p 112.25p 104.02p 105.26p 1096891
22/10/2014 112.25p 112.25p 107.12p 108.71p 376864
21/10/2014 106.15p 111.36p 106.15p 108.98p 366479
20/10/2014 112.43p 112.43p 103.58p 109.15p 355272
17/10/2014 105.26p 110.66p 105.08p 108.80p 395555
16/10/2014 112.25p 117.38p 104.64p 106.59p 844526
15/10/2014 107.92p 116.61p 107.12p 110.57p 725772
14/10/2014 104.38p 109.33p 103.85p 107.65p 359169
13/10/2014 102.61p 106.64p 102.35p 105.26p 361942
10/10/2014 109.24p 109.24p 102.61p 102.61p 331153
09/10/2014 105.62p 109.18p 104.73p 105.26p 499535
08/10/2014 106.15p 107.12p 102.08p 105.17p 260276
07/10/2014 105.35p 109.13p 104.20p 106.23p 243060
06/10/2014 109.68p 109.68p 102.17p 106.23p 1160763
03/10/2014 112.51p 112.69p 108.18p 109.51p 256545
02/10/2014 113.22p 114.99p 108.89p 109.33p 490633
01/10/2014 123.66p 123.93p 114.73p 115.17p 248627
30/09/2014 124.99p 124.99p 117.74p 119.68p 259568
29/09/2014 127.20p 127.20p 121.05p 121.80p 201696
26/09/2014 122.86p 124.97p 120.61p 123.57p 380574
25/09/2014 131.62p 133.57p 122.88p 127.29p 401677
24/09/2014 135.69p 137.11p 132.86p 134.89p 106147
23/09/2014 133.57p 136.77p 132.86p 134.01p 344584
22/09/2014 137.19p 138.61p 133.57p 134.72p 316596
19/09/2014 141.53p 141.88p 138.52p 140.20p 383658
18/09/2014 142.32p 142.32p 138.17p 141.53p 92689
17/09/2014 143.39p 143.39p 138.17p 139.94p 138197
16/09/2014 145.95p 146.03p 140.47p 141.53p 191203
15/09/2014 140.91p 148.96p 140.91p 147.10p 291498
12/09/2014 137.72p 144.45p 137.72p 142.85p 307005
11/09/2014 145.24p 147.54p 139.76p 141.62p 222506
10/09/2014 143.47p 146.39p 141.53p 143.39p 185774
09/09/2014 141.88p 144.45p 139.85p 144.00p 255803
08/09/2014 145.95p 150.37p 138.84p 145.07p 276557
05/09/2014 142.41p 151.88p 142.41p 149.58p 209666
04/09/2014 150.37p 151.52p 144.27p 145.42p 151590
03/09/2014 149.31p 156.57p 145.07p 153.03p 390762
02/09/2014 147.19p 149.68p 144.09p 148.43p 306190
01/09/2014 146.30p 146.90p 144.00p 144.45p 106061
29/08/2014 146.22p 146.22p 142.50p 142.77p 421517
28/08/2014 147.72p 147.72p 141.97p 142.06p 139195
27/08/2014 147.90p 147.99p 141.09p 144.36p 156120
26/08/2014 144.00p 146.84p 140.91p 143.92p 223709
22/08/2014 144.27p 146.30p 142.24p 144.27p 161763
21/08/2014 145.15p 148.87p 142.50p 145.24p 245452
20/08/2014 141.09p 151.17p 140.73p 146.84p 286453
19/08/2014 147.28p 149.67p 141.15p 141.53p 234568
18/08/2014 143.56p 146.57p 141.88p 145.69p 182303
15/08/2014 152.94p 152.94p 140.91p 143.21p 616111
14/08/2014 151.35p 151.35p 144.80p 149.49p 466954
13/08/2014 144.36p 151.06p 144.18p 147.37p 232200
12/08/2014 147.63p 147.72p 144.18p 147.72p 266715
11/08/2014 143.74p 147.55p 143.05p 145.51p 342302
08/08/2014 142.32p 146.09p 138.14p 143.39p 370431
07/08/2014 142.85p 146.27p 142.50p 145.07p 760486
06/08/2014 136.13p 143.65p 130.83p 143.56p 584807
05/08/2014 136.31p 139.49p 132.68p 133.12p 253823
04/08/2014 141.26p 144.71p 137.28p 138.52p 180298
01/08/2014 141.53p 145.88p 134.59p 143.47p 340606
31/07/2014 140.82p 145.62p 140.47p 144.18p 297742
30/07/2014 144.62p 146.84p 139.41p 140.47p 483822
29/07/2014 145.86p 148.60p 144.45p 147.72p 458466
28/07/2014 143.56p 147.28p 142.77p 144.45p 262684
25/07/2014 146.22p 146.22p 138.96p 145.07p 295000
24/07/2014 144.18p 147.07p 141.79p 145.42p 155381
23/07/2014 146.13p 148.23p 140.82p 144.45p 327487
22/07/2014 147.01p 148.60p 144.45p 145.95p 177328
21/07/2014 142.41p 149.05p 140.38p 146.22p 345784
18/07/2014 142.32p 146.48p 139.41p 141.88p 369864
17/07/2014 143.92p 143.92p 137.99p 140.64p 251239
16/07/2014 146.66p 152.01p 141.92p 143.56p 385453
15/07/2014 144.36p 150.02p 142.32p 142.68p 376170
14/07/2014 149.93p 150.46p 145.07p 146.75p 302824
11/07/2014 148.60p 154.18p 143.30p 148.69p 432518
10/07/2014 144.80p 150.73p 144.80p 149.05p 325305
09/07/2014 147.28p 148.60p 144.18p 147.72p 237418
08/07/2014 152.59p 152.59p 142.94p 144.18p 631031
07/07/2014 155.46p 159.00p 152.36p 152.81p 3431219
04/07/2014 152.36p 160.91p 149.69p 157.23p 510179
03/07/2014 145.95p 154.80p 143.63p 150.82p 583176
02/07/2014 142.85p 144.85p 138.70p 143.74p 327087
01/07/2014 143.30p 143.44p 136.07p 140.64p 331507
30/06/2014 139.98p 143.30p 139.67p 141.31p 179229
27/06/2014 141.31p 142.41p 140.03p 141.31p 394791
26/06/2014 141.53p 141.53p 137.99p 140.20p 131144
25/06/2014 148.83p 148.83p 138.65p 139.76p 313420
24/06/2014 143.96p 146.75p 143.74p 143.96p 578314
23/06/2014 144.40p 145.07p 142.19p 143.74p 310855
20/06/2014 139.54p 142.44p 136.53p 141.09p 907194
19/06/2014 138.43p 139.10p 133.79p 139.10p 302606
18/06/2014 134.89p 137.22p 133.12p 134.67p 143863
17/06/2014 136.22p 138.43p 133.35p 135.78p 368920
16/06/2014 132.46p 138.96p 130.74p 138.43p 423782
13/06/2014 129.14p 134.23p 128.92p 132.68p 338159
12/06/2014 127.60p 130.91p 124.50p 128.92p 302064
11/06/2014 128.92p 128.92p 123.17p 124.50p 552947
10/06/2014 129.14p 131.36p 125.61p 125.83p 531433
09/06/2014 134.89p 135.12p 129.59p 131.36p 173438
06/06/2014 131.36p 134.01p 130.69p 130.69p 90580
05/06/2014 130.47p 135.12p 130.47p 133.57p 620320
04/06/2014 135.12p 138.21p 130.47p 133.35p 361400
03/06/2014 132.46p 140.13p 131.58p 136.44p 425003
02/06/2014 132.02p 139.32p 130.91p 135.34p 261489
30/05/2014 134.01p 137.11p 130.25p 131.13p 250654
29/05/2014 134.89p 136.66p 130.47p 133.57p 236445
28/05/2014 132.90p 135.12p 130.03p 131.80p 350911
27/05/2014 136.88p 142.85p 133.57p 135.12p 864836
23/05/2014 132.02p 137.77p 132.02p 136.22p 97818
22/05/2014 130.03p 136.00p 126.93p 133.12p 286005
21/05/2014 129.81p 131.56p 128.70p 128.92p 282606
20/05/2014 129.14p 134.45p 128.48p 129.37p 161704
19/05/2014 130.91p 134.45p 129.68p 134.45p 139041
16/05/2014 138.65p 138.65p 131.36p 133.79p 178414
15/05/2014 128.26p 139.89p 128.26p 135.78p 431188
14/05/2014 130.91p 132.24p 127.15p 130.91p 464342
13/05/2014 136.88p 139.98p 132.68p 133.57p 192085
12/05/2014 130.25p 139.76p 130.25p 136.66p 156891
09/05/2014 132.68p 136.66p 130.69p 134.01p 184036
08/05/2014 134.67p 137.55p 132.90p 134.45p 220547
07/05/2014 140.64p 140.64p 135.34p 136.22p 207786
06/05/2014 146.39p 146.39p 137.99p 140.20p 277519
02/05/2014 146.39p 146.39p 141.97p 144.18p 100189
01/05/2014 143.52p 147.50p 142.41p 143.52p 69425
30/04/2014 146.39p 147.94p 143.01p 145.95p 171529
29/04/2014 145.95p 145.95p 142.19p 145.51p 148169
28/04/2014 147.94p 147.94p 143.30p 144.40p 161832
25/04/2014 143.96p 147.72p 143.96p 145.95p 154160
24/04/2014 142.41p 149.93p 142.41p 146.17p 311219
23/04/2014 143.30p 146.84p 143.30p 145.29p 94539
22/04/2014 142.85p 149.71p 142.85p 144.85p 191317
17/04/2014 142.41p 147.72p 142.41p 146.84p 212373
16/04/2014 149.27p 153.25p 143.52p 144.40p 371544
15/04/2014 158.33p 159.66p 147.94p 149.71p 393837
14/04/2014 158.78p 160.10p 155.46p 159.00p 189651
11/04/2014 160.10p 160.10p 154.35p 158.11p 155953
10/04/2014 155.24p 159.88p 155.24p 158.33p 204749
09/04/2014 162.09p 162.09p 150.82p 156.57p 691686
08/04/2014 155.68p 160.32p 155.68p 158.78p 322662
07/04/2014 152.14p 159.66p 152.14p 156.79p 276712
04/04/2014 150.37p 155.68p 149.93p 155.68p 566430
03/04/2014 150.37p 153.91p 148.88p 150.82p 276861
02/04/2014 147.94p 152.81p 147.94p 150.37p 285887
01/04/2014 147.72p 151.76p 147.28p 147.94p 199596
31/03/2014 147.06p 153.03p 147.06p 149.27p 197617
28/03/2014 147.72p 151.04p 144.18p 149.71p 313275
27/03/2014 144.18p 144.85p 140.31p 144.18p 657061
26/03/2014 150.37p 152.09p 141.75p 141.97p 475415
25/03/2014 146.84p 151.48p 146.84p 150.37p 295003
24/03/2014 159.44p 159.44p 146.84p 147.50p 761497
21/03/2014 155.02p 159.22p 153.91p 157.89p 582751
20/03/2014 155.46p 157.89p 152.55p 154.80p 452501
19/03/2014 159.44p 162.54p 155.46p 157.89p 573566
18/03/2014 164.75p 166.52p 159.44p 161.65p 600070
17/03/2014 172.27p 175.14p 167.18p 167.62p 470704
14/03/2014 154.80p 172.93p 154.80p 167.40p 929364
13/03/2014 159.22p 160.99p 152.98p 155.02p 590219
12/03/2014 179.12p 179.12p 149.93p 159.22p 2344467
11/03/2014 177.79p 182.22p 172.97p 174.92p 351444
10/03/2014 172.71p 177.57p 170.61p 177.13p 269083
07/03/2014 180.67p 183.50p 173.37p 175.80p 751572
06/03/2014 169.39p 182.00p 169.39p 179.12p 537583
05/03/2014 168.95p 173.15p 163.18p 170.94p 503415
04/03/2014 178.24p 178.24p 162.23p 169.61p 1040900
03/03/2014 172.71p 178.46p 170.05p 174.70p 700810
28/02/2014 179.12p 179.34p 173.68p 176.69p 742016
27/02/2014 177.13p 178.24p 172.72p 176.91p 741289
26/02/2014 180.89p 181.78p 175.27p 175.80p 705496
25/02/2014 180.23p 182.00p 174.14p 180.45p 515587
24/02/2014 180.67p 181.25p 174.86p 179.34p 570866
21/02/2014 176.47p 183.51p 173.95p 178.46p 795543
20/02/2014 179.56p 181.33p 172.45p 175.58p 1184569
19/02/2014 173.37p 181.11p 171.82p 179.56p 1573778
18/02/2014 172.05p 174.26p 169.83p 174.04p 906886
17/02/2014 168.06p 174.26p 166.07p 173.81p 1451980
14/02/2014 160.10p 168.44p 158.78p 166.07p 1017975

*Close Price adjusted for both dividends and splits