Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/03/2025 196.80p 201.00p 192.40p 199.00p 928656
05/03/2025 181.40p 197.40p 181.40p 194.00p 1253824
04/03/2025 186.00p 190.40p 181.40p 184.00p 1168266
03/03/2025 185.20p 186.00p 181.60p 183.60p 797426
28/02/2025 182.00p 185.20p 178.40p 183.40p 1506692
27/02/2025 186.60p 188.00p 182.20p 184.00p 714901
26/02/2025 185.40p 189.40p 183.40p 188.00p 1165248
25/02/2025 183.20p 188.60p 181.20p 183.00p 1244256
24/02/2025 187.40p 189.80p 181.80p 184.60p 7518323
21/02/2025 191.00p 194.60p 188.06p 190.00p 2480055
20/02/2025 191.40p 196.40p 191.00p 194.00p 1191701
19/02/2025 194.60p 195.29p 189.00p 189.00p 2252076
18/02/2025 188.60p 193.56p 186.00p 191.80p 1305023
17/02/2025 198.00p 200.50p 185.80p 185.80p 1673115
14/02/2025 196.00p 203.00p 192.80p 202.00p 3420040
13/02/2025 196.00p 198.40p 191.20p 192.40p 2177671
12/02/2025 185.00p 196.80p 184.40p 195.40p 1988614
11/02/2025 190.20p 192.80p 184.00p 186.40p 1907931
10/02/2025 187.60p 192.80p 185.60p 190.60p 2948101
07/02/2025 183.40p 186.20p 181.39p 186.00p 1618438
06/02/2025 182.20p 186.80p 180.00p 184.40p 2980303
05/02/2025 180.60p 187.44p 178.00p 183.60p 2637235
04/02/2025 174.20p 180.20p 173.31p 179.40p 3226697
03/02/2025 171.60p 176.41p 170.00p 175.40p 2065312
31/01/2025 178.20p 180.74p 174.40p 176.00p 2435869
30/01/2025 168.40p 181.80p 167.60p 179.80p 2394369
29/01/2025 170.40p 172.02p 167.20p 168.00p 1267915
28/01/2025 167.00p 174.40p 166.00p 170.00p 1464283
27/01/2025 176.60p 179.00p 172.00p 172.00p 1492723
24/01/2025 183.60p 186.00p 178.80p 179.80p 2381375
23/01/2025 192.00p 194.60p 181.20p 184.00p 2878084
22/01/2025 221.50p 221.50p 186.00p 193.40p 9862384
21/01/2025 221.00p 230.50p 218.00p 229.00p 917489
20/01/2025 215.50p 224.00p 215.50p 220.50p 383219
17/01/2025 228.00p 232.00p 216.00p 220.50p 1754633
16/01/2025 229.00p 234.50p 227.50p 228.00p 752951
15/01/2025 221.00p 226.50p 219.50p 226.50p 660023
14/01/2025 224.00p 224.00p 217.00p 219.50p 844682
13/01/2025 223.50p 225.50p 219.00p 219.00p 505979
10/01/2025 228.50p 231.50p 222.50p 223.50p 882770
09/01/2025 222.50p 234.50p 219.00p 228.50p 1171762
08/01/2025 218.00p 225.00p 208.50p 222.00p 1171026
07/01/2025 219.50p 224.50p 214.00p 217.00p 920322
06/01/2025 224.00p 227.50p 211.00p 217.50p 1118095
03/01/2025 224.00p 227.00p 218.00p 223.00p 500503
02/01/2025 215.00p 221.50p 209.50p 221.50p 823244
31/12/2024 205.00p 214.00p 205.00p 214.00p 396580
30/12/2024 208.50p 214.04p 205.00p 207.00p 1954249
27/12/2024 213.00p 214.50p 209.50p 213.50p 579152
24/12/2024 217.00p 217.00p 211.50p 212.00p 372143
23/12/2024 213.50p 214.50p 207.50p 213.00p 3760951
20/12/2024 211.00p 216.00p 201.50p 213.00p 6386407
19/12/2024 215.00p 216.50p 211.00p 216.00p 2448911
18/12/2024 217.00p 219.50p 213.00p 217.00p 1089935
17/12/2024 214.00p 215.00p 206.00p 215.00p 2871214
16/12/2024 211.50p 218.00p 211.50p 215.00p 1510321
13/12/2024 228.00p 228.00p 213.00p 213.00p 1439041
12/12/2024 233.50p 242.00p 220.50p 226.00p 1176023
11/12/2024 228.00p 240.50p 223.50p 239.00p 900908
10/12/2024 226.50p 227.50p 221.00p 227.00p 412872
09/12/2024 226.00p 232.00p 223.50p 229.50p 1073810
06/12/2024 224.00p 226.50p 218.50p 224.00p 651655
05/12/2024 220.00p 226.00p 219.50p 223.00p 630623
04/12/2024 224.00p 227.50p 220.99p 223.00p 1043977
03/12/2024 213.00p 226.00p 213.00p 225.00p 976116
02/12/2024 210.00p 216.00p 203.50p 214.50p 1033056
29/11/2024 214.50p 218.50p 213.00p 214.00p 412690
28/11/2024 213.00p 216.00p 209.50p 213.50p 507551
27/11/2024 215.00p 220.00p 212.50p 212.50p 612050
26/11/2024 216.50p 216.50p 211.28p 214.00p 693436
25/11/2024 225.00p 227.00p 210.68p 212.50p 2515282
22/11/2024 230.50p 231.00p 223.50p 224.00p 464988
21/11/2024 230.00p 233.00p 225.50p 226.00p 1258912
20/11/2024 226.00p 228.00p 222.00p 227.00p 900502
19/11/2024 219.50p 226.00p 216.50p 216.50p 485889
18/11/2024 212.50p 219.62p 207.50p 216.50p 1290077
15/11/2024 199.60p 209.50p 198.80p 209.50p 2267533
14/11/2024 209.50p 209.68p 198.00p 200.00p 3798099
13/11/2024 216.00p 221.00p 212.00p 214.50p 1372485
12/11/2024 221.50p 225.00p 214.50p 214.50p 1120752
11/11/2024 227.50p 233.50p 221.00p 222.00p 1882095
08/11/2024 234.50p 238.58p 228.50p 229.00p 788771
07/11/2024 238.50p 240.00p 230.33p 235.00p 1256924
06/11/2024 235.00p 240.00p 223.69p 234.00p 1956991
05/11/2024 232.50p 239.50p 230.00p 236.00p 1116021
04/11/2024 232.00p 233.50p 225.50p 232.00p 1041190
01/11/2024 227.00p 233.00p 227.00p 230.00p 6533029
31/10/2024 228.50p 231.00p 219.31p 229.50p 3120588
30/10/2024 235.00p 239.00p 229.50p 231.00p 1243013
29/10/2024 237.00p 240.00p 234.00p 237.00p 1270823
28/10/2024 241.00p 241.50p 232.34p 236.50p 831672
25/10/2024 243.50p 243.50p 233.50p 239.00p 1011083
24/10/2024 239.50p 247.50p 236.00p 236.00p 959137
23/10/2024 233.00p 251.84p 232.00p 236.00p 5133917
22/10/2024 239.50p 240.00p 231.00p 233.00p 2257267
21/10/2024 240.50p 249.00p 235.50p 238.00p 2186124
18/10/2024 239.00p 242.00p 233.00p 235.00p 2326953
17/10/2024 220.00p 238.51p 218.44p 238.50p 2668417
16/10/2024 211.50p 218.00p 211.00p 218.00p 1597075
15/10/2024 205.50p 207.50p 200.50p 207.00p 980213
14/10/2024 204.00p 209.50p 202.50p 204.00p 1369264
11/10/2024 193.00p 203.50p 189.20p 203.50p 2774977
10/10/2024 180.80p 192.40p 177.20p 190.40p 1200455
09/10/2024 184.40p 184.40p 177.80p 179.80p 2339446
08/10/2024 181.80p 184.04p 178.60p 180.20p 1284202
07/10/2024 187.80p 190.20p 182.00p 185.80p 1088816
04/10/2024 183.00p 191.60p 183.00p 189.00p 1091778
03/10/2024 191.40p 192.40p 184.40p 184.60p 692581
02/10/2024 187.00p 193.20p 186.20p 190.80p 629545
01/10/2024 186.40p 194.00p 181.40p 187.80p 833504
30/09/2024 187.00p 188.74p 181.00p 183.60p 1126234
27/09/2024 198.80p 199.20p 186.60p 187.20p 1653609
26/09/2024 188.80p 199.40p 187.00p 198.80p 2313393
25/09/2024 180.80p 188.83p 178.00p 187.00p 1487547
24/09/2024 179.00p 184.00p 179.00p 182.40p 299289
23/09/2024 178.00p 184.00p 177.60p 181.60p 570748
20/09/2024 180.60p 184.00p 177.80p 179.60p 2309015
19/09/2024 182.00p 186.00p 180.00p 180.20p 697326
18/09/2024 181.20p 185.60p 177.00p 178.80p 1311807
17/09/2024 187.20p 188.80p 181.80p 182.60p 929240
16/09/2024 183.20p 187.00p 180.20p 187.00p 1098341
13/09/2024 177.20p 184.40p 174.80p 182.40p 1182008
12/09/2024 166.60p 175.40p 164.60p 175.40p 1599660
11/09/2024 170.60p 173.00p 165.00p 165.00p 816153
10/09/2024 165.00p 171.60p 164.40p 168.40p 716242
09/09/2024 160.60p 166.00p 159.60p 164.00p 570313
06/09/2024 161.40p 164.60p 159.54p 160.80p 1349543
05/09/2024 158.60p 164.00p 158.60p 161.00p 812761
04/09/2024 162.60p 165.80p 159.20p 162.40p 965314
03/09/2024 170.60p 174.00p 161.40p 162.60p 1053426
02/09/2024 170.00p 173.60p 169.60p 171.80p 501878
30/08/2024 173.20p 177.60p 171.60p 171.80p 1507417
29/08/2024 176.40p 179.00p 170.00p 173.40p 1609264
28/08/2024 189.40p 194.40p 177.80p 177.80p 2152514
27/08/2024 186.40p 194.00p 180.40p 194.00p 1287004
23/08/2024 188.80p 189.80p 183.80p 187.80p 813461
22/08/2024 191.40p 192.80p 184.80p 187.60p 818166
21/08/2024 184.60p 192.80p 184.40p 192.80p 1223375
20/08/2024 186.80p 188.13p 183.00p 184.40p 684171
19/08/2024 179.40p 183.43p 177.60p 179.00p 594438
16/08/2024 171.60p 179.00p 164.40p 179.00p 701100
15/08/2024 175.00p 176.73p 170.60p 173.20p 889467
14/08/2024 169.40p 176.20p 165.00p 172.20p 714154
13/08/2024 174.20p 179.00p 170.20p 171.40p 490921
12/08/2024 169.40p 173.80p 167.94p 173.60p 756350
09/08/2024 163.60p 171.91p 163.60p 166.80p 747737
08/08/2024 163.20p 168.00p 160.00p 167.40p 565577
07/08/2024 165.40p 170.25p 163.80p 166.40p 2892989
06/08/2024 164.00p 167.40p 160.81p 165.40p 1105404
05/08/2024 170.80p 171.60p 158.60p 165.60p 1591564
02/08/2024 179.20p 188.20p 170.60p 173.40p 1554299
01/08/2024 184.20p 188.00p 176.40p 181.40p 723297
31/07/2024 179.60p 185.20p 177.20p 181.60p 690199
30/07/2024 174.60p 180.83p 173.00p 176.20p 603373
29/07/2024 173.60p 179.40p 172.00p 174.20p 508378
26/07/2024 168.40p 176.60p 165.40p 176.20p 637934
25/07/2024 188.20p 188.20p 169.00p 169.00p 1157904
24/07/2024 181.20p 189.00p 179.00p 183.80p 1099127
23/07/2024 179.40p 179.40p 172.61p 177.00p 524654
22/07/2024 179.20p 181.40p 174.94p 176.40p 402223
19/07/2024 179.20p 182.80p 177.20p 182.80p 500809
18/07/2024 185.60p 187.00p 182.40p 183.80p 504398
17/07/2024 186.80p 193.68p 183.60p 185.40p 851575
16/07/2024 186.40p 189.00p 182.80p 188.80p 445841
15/07/2024 190.00p 191.60p 187.20p 187.60p 705352
12/07/2024 192.40p 194.95p 189.00p 189.80p 697800
11/07/2024 191.60p 195.00p 189.20p 193.80p 955841
10/07/2024 189.40p 193.60p 187.30p 191.60p 527313
09/07/2024 191.80p 193.40p 186.20p 187.80p 836633
08/07/2024 188.20p 190.00p 183.80p 189.60p 602732
05/07/2024 180.80p 191.40p 180.80p 188.80p 1092262
04/07/2024 181.60p 186.80p 173.40p 183.00p 557548
03/07/2024 175.80p 186.00p 173.60p 186.00p 1289913
02/07/2024 183.00p 183.00p 173.40p 173.40p 661782
01/07/2024 179.80p 181.60p 177.20p 179.80p 778695
28/06/2024 175.80p 179.00p 172.00p 179.00p 1032631
27/06/2024 172.60p 176.00p 167.60p 175.40p 4132292
26/06/2024 176.60p 179.40p 173.00p 175.20p 690452
25/06/2024 176.00p 181.39p 175.00p 178.20p 393705
24/06/2024 179.40p 182.60p 176.80p 180.20p 515341
21/06/2024 185.20p 186.60p 180.11p 180.20p 4577299
20/06/2024 178.40p 186.40p 178.40p 184.80p 969507
19/06/2024 181.60p 181.80p 177.60p 177.60p 942217
18/06/2024 175.20p 181.80p 173.60p 178.40p 1023695
17/06/2024 167.20p 174.80p 166.60p 174.60p 1632862
14/06/2024 172.00p 176.00p 165.31p 169.00p 1950039
13/06/2024 177.00p 178.60p 171.80p 171.80p 1491378
12/06/2024 176.80p 180.80p 174.40p 179.60p 928922
11/06/2024 180.00p 182.80p 169.10p 176.40p 1880951
10/06/2024 177.80p 182.76p 174.56p 181.40p 1176962
07/06/2024 187.40p 189.40p 178.00p 181.00p 1520407
06/06/2024 187.20p 191.40p 183.60p 186.80p 1127226
05/06/2024 181.00p 187.00p 180.20p 186.00p 1704198
04/06/2024 187.60p 190.80p 181.40p 184.00p 1559646
03/06/2024 186.40p 188.00p 177.40p 188.00p 1074782
31/05/2024 184.00p 190.60p 182.40p 186.60p 3123484
30/05/2024 181.60p 185.60p 177.80p 183.60p 1383732
29/05/2024 179.00p 183.80p 176.00p 179.60p 1152815
28/05/2024 174.00p 180.80p 162.40p 180.80p 1854039
24/05/2024 169.40p 173.40p 166.80p 172.60p 673951

*Close Price adjusted for both dividends and splits