Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/09/2025 326.00p 344.40p 325.00p 338.60p 2293030
05/09/2025 322.00p 329.40p 319.40p 325.60p 1867119
04/09/2025 325.40p 332.40p 318.40p 319.00p 2541323
03/09/2025 311.00p 337.20p 309.20p 330.60p 6681114
02/09/2025 301.20p 309.80p 299.00p 307.20p 2821253
01/09/2025 288.20p 306.00p 286.20p 300.00p 5251153
29/08/2025 272.80p 282.80p 266.60p 281.00p 2981237
28/08/2025 271.40p 277.84p 266.40p 272.60p 4449690
27/08/2025 273.40p 277.60p 246.20p 278.00p 7102107
26/08/2025 304.20p 314.20p 300.60p 306.40p 2642003
22/08/2025 298.60p 304.60p 296.40p 300.60p 2236323
21/08/2025 296.00p 302.40p 294.00p 298.60p 822977
20/08/2025 289.00p 296.20p 283.20p 295.00p 710891
19/08/2025 299.40p 300.00p 286.80p 290.40p 719000
18/08/2025 300.60p 307.00p 298.00p 298.20p 726733
15/08/2025 297.60p 299.80p 291.20p 298.40p 1583099
14/08/2025 293.00p 298.20p 293.00p 296.80p 606028
13/08/2025 302.60p 307.06p 293.60p 298.40p 1112316
12/08/2025 300.60p 304.93p 296.60p 300.60p 1128793
11/08/2025 301.80p 305.60p 296.20p 300.60p 1830271
08/08/2025 307.00p 319.00p 307.00p 308.60p 1848078
07/08/2025 305.20p 315.60p 302.20p 305.60p 1599484
06/08/2025 306.20p 315.60p 303.60p 305.60p 2043652
05/08/2025 300.00p 312.20p 300.00p 300.60p 2036642
04/08/2025 291.00p 306.40p 289.40p 300.60p 2072495
01/08/2025 278.80p 294.00p 275.60p 290.40p 1389632
31/07/2025 272.00p 278.80p 270.00p 278.80p 1040976
30/07/2025 279.20p 281.40p 275.60p 278.40p 585839
29/07/2025 278.80p 281.60p 276.20p 279.80p 802564
28/07/2025 277.60p 284.66p 277.20p 279.60p 974262
25/07/2025 287.60p 289.40p 277.40p 279.60p 1504358
24/07/2025 284.40p 289.80p 275.20p 289.60p 2259419
23/07/2025 267.20p 296.80p 260.40p 289.60p 2515284
22/07/2025 265.40p 270.60p 264.40p 269.00p 837471
21/07/2025 272.80p 276.40p 263.60p 270.20p 2523922
18/07/2025 266.00p 274.00p 263.80p 271.80p 838725
17/07/2025 266.80p 267.60p 257.60p 264.20p 1767087
16/07/2025 274.80p 277.60p 263.00p 267.60p 1772895
15/07/2025 290.40p 291.80p 274.40p 274.40p 1921050
14/07/2025 282.60p 299.06p 282.40p 288.60p 1949229
11/07/2025 273.60p 286.80p 267.40p 280.60p 2987105
10/07/2025 270.00p 274.60p 267.20p 271.00p 1158189
09/07/2025 269.40p 271.20p 257.80p 265.00p 2195781
08/07/2025 271.40p 283.80p 266.00p 269.40p 3613023
07/07/2025 267.80p 272.40p 264.00p 270.20p 1072036
04/07/2025 272.00p 274.60p 269.00p 271.40p 639202
03/07/2025 269.80p 277.04p 268.80p 271.80p 1388321
02/07/2025 266.00p 270.31p 261.80p 267.40p 1900023
01/07/2025 257.60p 269.20p 255.80p 269.20p 4280804
30/06/2025 251.40p 255.62p 249.40p 255.60p 1221805
27/06/2025 258.00p 259.80p 249.00p 251.80p 5011721
26/06/2025 255.40p 261.20p 253.20p 258.40p 1733076
25/06/2025 246.20p 248.80p 243.60p 248.80p 1135211
24/06/2025 247.80p 247.80p 237.80p 243.80p 1982087
23/06/2025 246.00p 250.80p 241.20p 250.80p 1215530
20/06/2025 243.40p 252.00p 240.02p 246.00p 5162199
19/06/2025 242.00p 246.20p 235.20p 246.20p 3531702
18/06/2025 250.20p 252.86p 242.18p 245.20p 2796649
17/06/2025 242.20p 250.20p 238.76p 250.20p 4621076
16/06/2025 254.20p 257.40p 239.91p 244.20p 4400096
13/06/2025 247.60p 258.20p 243.40p 258.20p 7291229
12/06/2025 248.20p 251.80p 238.00p 247.60p 2862801
11/06/2025 235.00p 245.60p 232.80p 245.20p 7703164
10/06/2025 265.00p 269.00p 231.00p 232.20p 6858790
09/06/2025 300.20p 303.80p 295.00p 301.20p 838996
06/06/2025 312.40p 316.05p 300.00p 302.40p 1560991
05/06/2025 285.80p 312.60p 285.20p 311.60p 3087185
04/06/2025 281.20p 286.80p 278.00p 285.80p 2133025
03/06/2025 280.00p 286.40p 280.00p 280.40p 1313293
02/06/2025 277.00p 289.20p 276.23p 284.20p 2220178
30/05/2025 278.20p 280.60p 274.00p 274.40p 2403650
29/05/2025 277.00p 277.00p 270.40p 273.40p 4325574
28/05/2025 273.20p 277.60p 271.60p 273.20p 792729
27/05/2025 286.00p 288.80p 269.40p 273.20p 2181417
23/05/2025 274.40p 291.00p 273.20p 289.60p 1685405
22/05/2025 274.00p 277.80p 268.80p 271.40p 1293801
21/05/2025 272.40p 281.24p 271.20p 273.20p 1423030
20/05/2025 265.00p 272.60p 262.80p 270.60p 6352023
19/05/2025 264.20p 270.90p 260.20p 267.00p 1675876
16/05/2025 274.00p 276.20p 256.42p 259.60p 3147752
15/05/2025 273.20p 276.00p 267.40p 273.60p 1228765
14/05/2025 277.00p 284.20p 270.40p 273.80p 1333261
13/05/2025 280.00p 285.00p 277.60p 279.80p 2550922
12/05/2025 290.60p 294.80p 271.80p 277.60p 2826642
09/05/2025 291.20p 297.00p 290.00p 290.60p 2109795
08/05/2025 290.00p 293.20p 283.00p 292.00p 2054434
07/05/2025 298.00p 302.80p 290.80p 293.20p 2176645
06/05/2025 279.00p 297.50p 276.80p 297.00p 2064346
02/05/2025 280.80p 281.60p 273.40p 274.20p 1293400
01/05/2025 284.80p 285.60p 272.00p 272.00p 1243130
30/04/2025 274.20p 282.20p 273.40p 282.20p 5460133
29/04/2025 276.00p 279.80p 271.00p 277.20p 1319400
28/04/2025 271.00p 276.20p 269.00p 273.00p 2314215
25/04/2025 272.00p 275.20p 263.57p 268.80p 2746620
24/04/2025 277.60p 283.20p 267.20p 271.80p 2245167
23/04/2025 292.40p 292.40p 252.84p 275.80p 4607719
22/04/2025 318.00p 333.80p 305.00p 305.00p 5274471
17/04/2025 319.80p 322.80p 310.40p 310.60p 4465225
16/04/2025 310.00p 324.00p 299.80p 320.80p 5843275
15/04/2025 305.00p 312.80p 303.60p 303.60p 2594479
14/04/2025 305.00p 309.80p 301.00p 303.60p 4338213
11/04/2025 284.00p 302.60p 279.80p 299.80p 4349230
10/04/2025 274.80p 282.80p 268.80p 277.00p 1908293
09/04/2025 254.80p 266.80p 253.60p 266.00p 1895296
08/04/2025 248.40p 262.20p 248.00p 260.80p 1390947
07/04/2025 245.20p 260.12p 236.20p 248.60p 2333586
04/04/2025 273.00p 273.00p 250.20p 251.20p 3110997
03/04/2025 268.00p 274.00p 257.00p 274.00p 10209527
02/04/2025 268.60p 273.40p 259.40p 271.40p 2201395
01/04/2025 264.20p 275.00p 261.21p 275.00p 1932246
31/03/2025 269.50p 274.39p 263.41p 264.50p 2053967
28/03/2025 264.50p 275.50p 264.50p 271.50p 1316301
27/03/2025 262.50p 270.07p 256.50p 266.50p 1303696
26/03/2025 263.00p 269.00p 260.00p 260.50p 7560845
25/03/2025 261.00p 266.00p 255.76p 262.00p 13799196
24/03/2025 260.50p 265.72p 256.50p 261.50p 5024438
21/03/2025 253.50p 259.00p 251.00p 257.00p 4973701
20/03/2025 255.50p 261.50p 253.00p 259.50p 3243577
19/03/2025 251.00p 255.00p 239.00p 255.00p 8157394
18/03/2025 251.00p 252.00p 244.50p 250.50p 2601722
17/03/2025 236.00p 252.00p 234.00p 250.00p 8529167
14/03/2025 227.00p 241.00p 223.58p 234.00p 5175694
13/03/2025 219.00p 227.00p 216.50p 223.00p 2176707
12/03/2025 196.00p 224.50p 194.60p 216.00p 3533121
11/03/2025 190.40p 193.60p 187.80p 191.80p 1590614
10/03/2025 194.60p 199.80p 190.00p 190.00p 1054680
07/03/2025 198.80p 202.00p 193.80p 197.60p 924944
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

*Close Price adjusted for both dividends and splits