Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2010 225.56p 230.87p 223.08p 229.98p 230958
25/02/2010 229.54p 234.05p 221.76p 222.29p 505900
24/02/2010 226.00p 238.39p 218.22p 232.81p 600383
23/02/2010 240.42p 240.42p 226.09p 227.86p 225565
22/02/2010 241.04p 241.04p 233.79p 237.06p 558030
19/02/2010 242.81p 243.43p 235.20p 238.83p 515068
18/02/2010 241.57p 244.22p 236.44p 243.16p 254269
17/02/2010 246.79p 249.71p 242.37p 244.22p 472064
16/02/2010 228.21p 242.99p 228.21p 240.42p 705663
15/02/2010 225.56p 232.90p 225.56p 226.27p 581201
12/02/2010 230.34p 235.73p 220.43p 229.81p 769406
11/02/2010 222.20p 231.75p 221.93p 229.98p 896040
10/02/2010 229.54p 232.64p 219.37p 223.97p 390342
09/02/2010 228.13p 231.66p 224.50p 228.21p 912464
08/02/2010 227.33p 237.13p 223.61p 229.72p 582600
05/02/2010 230.43p 237.33p 210.08p 228.39p 958776
04/02/2010 249.18p 249.18p 227.24p 228.83p 462743
03/02/2010 261.38p 261.38p 243.69p 245.02p 494070
02/02/2010 247.85p 263.51p 244.14p 256.08p 787084
01/02/2010 241.22p 245.64p 236.44p 245.64p 380999
29/01/2010 238.21p 245.20p 235.03p 239.27p 394964
28/01/2010 248.91p 248.91p 228.97p 234.76p 457033
27/01/2010 250.15p 250.15p 240.95p 244.05p 475766
26/01/2010 255.37p 258.15p 245.55p 250.50p 604878
25/01/2010 260.32p 265.86p 256.47p 257.49p 274417
22/01/2010 263.60p 265.54p 253.87p 259.00p 480526
21/01/2010 276.07p 282.61p 265.37p 265.37p 786865
20/01/2010 291.90p 291.99p 271.29p 275.10p 1440917
19/01/2010 294.91p 298.18p 285.36p 294.82p 385154
18/01/2010 294.56p 298.52p 291.02p 291.02p 782557
15/01/2010 298.45p 304.55p 290.22p 292.34p 302021
14/01/2010 301.28p 307.82p 294.82p 296.32p 303251
13/01/2010 311.36p 311.36p 295.44p 296.32p 1042966
12/01/2010 323.39p 323.39p 299.51p 310.21p 476195
11/01/2010 325.96p 327.81p 320.12p 322.42p 345820
08/01/2010 317.02p 325.25p 313.22p 322.68p 232666
07/01/2010 305.44p 314.99p 301.45p 312.95p 1255900
06/01/2010 313.13p 313.13p 306.94p 309.06p 376809
05/01/2010 306.14p 316.67p 304.99p 312.25p 538691
04/01/2010 295.88p 312.60p 295.88p 309.15p 233374
31/12/2009 303.49p 306.05p 301.01p 302.34p 24756
30/12/2009 298.09p 310.21p 298.09p 305.35p 310520
29/12/2009 293.67p 300.92p 292.87p 299.33p 328207
24/12/2009 291.11p 294.38p 289.25p 294.20p 90355
23/12/2009 285.00p 288.89p 285.00p 286.59p 205337
22/12/2009 287.48p 287.48p 275.36p 281.46p 372596
21/12/2009 289.69p 294.07p 284.74p 285.71p 209879
18/12/2009 279.61p 294.56p 275.63p 288.36p 3258998
17/12/2009 272.97p 282.53p 272.78p 280.58p 1267070
16/12/2009 272.35p 286.37p 269.79p 281.46p 963314
15/12/2009 270.67p 275.80p 262.89p 273.33p 1231399
14/12/2009 271.29p 275.10p 269.79p 271.82p 427144
11/12/2009 268.02p 274.21p 265.72p 270.76p 649756
10/12/2009 270.67p 274.21p 265.37p 266.60p 495530
09/12/2009 272.00p 273.33p 257.40p 268.90p 1114010
08/12/2009 273.15p 277.66p 265.45p 269.35p 291598
07/12/2009 275.54p 276.95p 267.40p 276.95p 267766
04/12/2009 274.21p 281.11p 273.68p 274.21p 494047
03/12/2009 287.30p 287.30p 275.36p 277.22p 410970
02/12/2009 277.48p 285.27p 274.92p 285.27p 943285
01/12/2009 266.25p 282.35p 265.37p 277.75p 766838
30/11/2009 264.48p 271.56p 260.85p 271.56p 2684899
27/11/2009 261.65p 269.17p 252.27p 265.37p 3909849
26/11/2009 272.44p 272.44p 261.03p 265.37p 603198
25/11/2009 272.35p 275.98p 267.22p 271.82p 4860472
24/11/2009 271.56p 272.44p 261.92p 268.37p 572326
23/11/2009 268.90p 277.75p 268.46p 271.91p 1559557
20/11/2009 267.49p 269.79p 257.85p 267.13p 319917
19/11/2009 275.10p 275.10p 262.53p 265.81p 931379
18/11/2009 263.60p 273.50p 254.84p 269.79p 1075844
17/11/2009 263.95p 269.79p 260.23p 260.94p 489741
16/11/2009 264.83p 265.31p 260.06p 261.92p 786794
13/11/2009 264.75p 267.13p 254.29p 258.02p 625509
12/11/2009 265.45p 268.20p 259.16p 264.22p 488204
11/11/2009 265.19p 270.67p 264.92p 267.58p 792547
10/11/2009 271.91p 271.91p 264.66p 265.37p 653241
09/11/2009 266.25p 272.53p 266.25p 270.76p 801113
06/11/2009 265.01p 266.25p 254.13p 263.68p 1151709
05/11/2009 262.45p 266.25p 254.84p 265.28p 390544
04/11/2009 242.81p 265.37p 242.81p 265.37p 964624
03/11/2009 235.29p 241.48p 223.35p 238.92p 559384
02/11/2009 239.98p 246.61p 235.29p 238.83p 404592
30/10/2009 249.44p 249.44p 237.50p 243.16p 820402
29/10/2009 234.41p 250.68p 230.69p 247.67p 810611
28/10/2009 246.79p 246.79p 224.94p 239.01p 1153238
27/10/2009 265.37p 265.37p 240.16p 247.67p 738044
26/10/2009 263.60p 268.02p 260.94p 265.37p 273971
23/10/2009 263.42p 266.96p 262.36p 265.37p 460188
22/10/2009 261.38p 268.02p 261.38p 263.42p 501492
21/10/2009 269.88p 272.09p 262.27p 267.40p 425280
20/10/2009 283.06p 283.06p 269.79p 269.79p 846513
19/10/2009 279.96p 288.81p 277.31p 281.73p 795618
16/10/2009 275.10p 278.63p 272.35p 276.86p 443104
15/10/2009 284.38p 284.83p 276.07p 277.31p 529741
14/10/2009 275.98p 282.70p 273.33p 281.55p 571758
13/10/2009 273.59p 278.46p 268.02p 270.85p 879464
12/10/2009 269.79p 281.20p 264.39p 275.36p 916023
09/10/2009 269.52p 272.18p 260.94p 268.90p 1127212
08/10/2009 269.79p 279.08p 264.83p 268.02p 4998290
07/10/2009 292.96p 298.09p 256.52p 264.04p 1921160
06/10/2009 273.50p 291.90p 268.37p 291.90p 399957
05/10/2009 270.67p 272.44p 265.37p 266.25p 51876
02/10/2009 270.67p 271.20p 259.79p 263.77p 325944
01/10/2009 274.92p 282.79p 253.34p 265.37p 365718
30/09/2009 276.95p 282.35p 274.56p 276.86p 180999
29/09/2009 279.78p 284.47p 274.30p 279.78p 88757
28/09/2009 277.48p 284.47p 264.75p 282.26p 220383
25/09/2009 283.06p 292.79p 270.76p 273.41p 221448
24/09/2009 277.31p 286.33p 272.62p 280.14p 573015
23/09/2009 291.90p 301.28p 285.53p 285.53p 245196
22/09/2009 288.10p 300.31p 287.13p 293.67p 305519
21/09/2009 298.18p 302.43p 286.59p 288.36p 486188

*Close Price adjusted for both dividends and splits