Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/08/2019 224.60p 231.20p 224.20p 227.00p 1473323
28/08/2019 219.40p 226.20p 219.00p 224.60p 2438331
27/08/2019 209.00p 218.80p 209.00p 218.40p 2877778
23/08/2019 204.80p 207.49p 200.40p 206.80p 718642
22/08/2019 203.00p 204.80p 198.50p 201.20p 499441
21/08/2019 203.20p 207.20p 201.80p 203.00p 488959
20/08/2019 200.00p 204.76p 199.50p 203.00p 742311
19/08/2019 211.00p 211.80p 195.52p 201.80p 1537073
16/08/2019 215.40p 216.80p 206.40p 209.80p 1259913
15/08/2019 216.00p 219.00p 213.60p 215.40p 1436799
14/08/2019 220.00p 222.43p 213.20p 213.20p 1893899
13/08/2019 230.00p 232.20p 220.20p 222.00p 1629368
12/08/2019 227.40p 228.96p 222.60p 222.60p 1205856
09/08/2019 224.40p 229.80p 224.40p 225.60p 755355
08/08/2019 225.80p 228.20p 223.20p 226.00p 1150949
07/08/2019 219.20p 224.00p 216.00p 223.00p 1661145
06/08/2019 212.00p 216.60p 208.40p 214.60p 1502330
05/08/2019 203.00p 210.20p 199.60p 208.20p 1510069
02/08/2019 202.60p 204.62p 198.90p 202.00p 809265
01/08/2019 203.80p 206.60p 195.90p 201.20p 1566263
31/07/2019 209.20p 210.60p 205.40p 208.00p 593441
30/07/2019 214.00p 214.00p 207.20p 208.40p 742920
29/07/2019 208.40p 213.40p 207.20p 211.20p 1256756
26/07/2019 209.20p 210.60p 206.40p 209.60p 732989
25/07/2019 214.60p 214.96p 209.00p 211.40p 1198615
24/07/2019 217.20p 217.20p 207.40p 211.60p 1264100
23/07/2019 216.20p 218.80p 211.00p 215.60p 1384371
22/07/2019 207.40p 217.00p 207.40p 217.00p 2944890
19/07/2019 210.40p 215.60p 207.20p 207.20p 1931628
18/07/2019 204.80p 209.60p 202.40p 205.20p 1458771
17/07/2019 198.90p 202.80p 194.00p 202.80p 1200054
16/07/2019 202.20p 204.00p 200.20p 203.40p 577596
15/07/2019 200.20p 203.40p 199.50p 200.60p 535309
12/07/2019 201.00p 201.86p 198.50p 200.60p 544427
11/07/2019 204.00p 204.60p 199.80p 201.20p 628730
10/07/2019 197.70p 202.60p 196.60p 201.00p 752560
09/07/2019 197.80p 197.90p 194.30p 196.50p 641817
08/07/2019 193.60p 198.50p 193.60p 197.80p 614371
05/07/2019 193.50p 198.10p 192.00p 192.80p 978209
04/07/2019 193.70p 194.90p 190.90p 192.90p 921454
03/07/2019 197.90p 198.89p 193.00p 193.00p 950367
02/07/2019 195.00p 199.24p 193.94p 195.90p 1054952
01/07/2019 191.00p 194.40p 188.15p 193.10p 1122119
28/06/2019 192.60p 195.30p 191.00p 191.40p 1123092
27/06/2019 192.90p 193.90p 189.10p 190.90p 1009084
26/06/2019 188.00p 194.70p 187.10p 190.10p 1031771
25/06/2019 188.40p 192.60p 186.00p 186.70p 1194067
24/06/2019 191.20p 191.82p 183.70p 186.10p 723664
21/06/2019 187.20p 190.30p 185.00p 187.20p 2111398
20/06/2019 179.80p 186.40p 179.80p 183.80p 1352769
19/06/2019 179.30p 180.57p 174.30p 175.60p 585467
18/06/2019 182.00p 184.00p 178.40p 180.50p 878507
17/06/2019 179.00p 181.20p 176.50p 178.50p 1371603
14/06/2019 176.00p 181.79p 175.73p 179.70p 1174931
13/06/2019 177.40p 178.20p 173.70p 175.20p 643512
12/06/2019 168.40p 178.80p 168.40p 176.30p 1599757
11/06/2019 170.60p 170.60p 164.70p 167.60p 653464
10/06/2019 168.30p 169.10p 166.00p 166.60p 492970
07/06/2019 166.00p 170.10p 165.60p 170.10p 609214
06/06/2019 161.40p 168.80p 161.40p 168.00p 1108365
05/06/2019 166.00p 169.13p 164.30p 165.00p 2047894
04/06/2019 164.90p 166.40p 162.30p 164.10p 890297
03/06/2019 156.10p 165.60p 156.10p 165.60p 2520726
31/05/2019 160.00p 160.00p 153.46p 155.00p 1314788
30/05/2019 154.80p 160.10p 154.80p 158.70p 561436
29/05/2019 157.20p 161.90p 155.50p 156.50p 824262
28/05/2019 160.00p 162.96p 158.30p 158.50p 774332
24/05/2019 167.00p 167.00p 160.60p 162.40p 392564
23/05/2019 169.50p 169.50p 162.80p 162.80p 681734
22/05/2019 169.10p 169.20p 166.10p 167.40p 581982
21/05/2019 168.20p 171.36p 165.80p 167.70p 456834
20/05/2019 169.10p 169.60p 167.30p 168.80p 351143
17/05/2019 167.10p 170.40p 164.80p 168.00p 600966
16/05/2019 167.20p 171.90p 167.10p 167.40p 533524
15/05/2019 172.20p 173.40p 168.20p 171.00p 528039
14/05/2019 167.60p 176.26p 167.60p 174.70p 580128
13/05/2019 168.90p 172.10p 168.10p 170.50p 498026
10/05/2019 170.00p 174.40p 169.50p 171.00p 752001
09/05/2019 174.70p 175.00p 169.50p 172.80p 965957
08/05/2019 175.50p 176.70p 173.50p 175.30p 749032
07/05/2019 178.00p 180.00p 171.00p 173.10p 1136060
03/05/2019 176.80p 178.80p 174.90p 176.60p 382021
02/05/2019 184.50p 184.50p 174.20p 175.40p 1036041
01/05/2019 186.10p 186.70p 182.80p 185.00p 511632
30/04/2019 177.00p 186.10p 175.80p 186.10p 1962243
29/04/2019 181.00p 181.90p 176.70p 176.80p 544878
26/04/2019 177.50p 180.00p 176.24p 179.60p 685399
25/04/2019 178.30p 178.90p 175.30p 177.50p 691302
24/04/2019 179.90p 181.50p 177.10p 178.60p 489511
23/04/2019 180.20p 181.50p 177.60p 178.00p 792925
18/04/2019 178.80p 181.80p 178.00p 181.30p 899828
17/04/2019 186.50p 186.92p 180.40p 180.40p 857977
16/04/2019 190.70p 195.80p 186.80p 187.50p 920589
15/04/2019 192.00p 195.50p 190.90p 191.80p 922854
12/04/2019 196.40p 196.50p 192.22p 196.00p 723996
11/04/2019 204.60p 204.60p 192.80p 194.00p 698808
10/04/2019 205.80p 205.80p 198.79p 202.40p 558304
09/04/2019 210.00p 210.00p 203.60p 204.40p 916659
08/04/2019 205.80p 208.40p 203.25p 208.20p 405326
05/04/2019 201.60p 208.60p 201.60p 205.80p 529110
04/04/2019 205.20p 207.00p 201.60p 202.80p 499424
03/04/2019 208.20p 211.80p 204.00p 204.80p 634473
02/04/2019 206.60p 208.50p 204.20p 207.40p 673240
01/04/2019 206.00p 209.00p 204.40p 208.40p 1897134
29/03/2019 203.50p 209.30p 202.69p 206.60p 1070462
28/03/2019 199.60p 206.00p 196.95p 205.00p 959485
27/03/2019 204.20p 204.20p 197.40p 199.15p 713844
26/03/2019 204.60p 205.60p 201.60p 204.90p 656252
25/03/2019 203.30p 205.03p 199.95p 204.60p 747825
22/03/2019 203.30p 204.60p 200.00p 201.90p 1007898
21/03/2019 196.45p 202.20p 196.14p 202.00p 860347
20/03/2019 193.35p 197.20p 190.70p 194.20p 543848
19/03/2019 195.70p 196.75p 193.30p 195.75p 544412
18/03/2019 194.30p 200.40p 192.17p 194.90p 1129019
15/03/2019 198.95p 201.20p 190.70p 190.70p 2374198
14/03/2019 198.60p 201.30p 197.00p 197.15p 1030982
13/03/2019 194.05p 201.30p 194.05p 198.40p 1276740
12/03/2019 192.95p 196.70p 190.55p 192.75p 998006
11/03/2019 193.65p 198.20p 191.00p 191.40p 873312
08/03/2019 190.25p 193.65p 190.15p 192.85p 628639
07/03/2019 193.45p 194.50p 188.05p 192.90p 814079
06/03/2019 192.85p 197.65p 192.70p 195.85p 427591
05/03/2019 190.10p 196.35p 188.97p 193.40p 487754
04/03/2019 195.45p 195.45p 188.57p 191.25p 1185378
01/03/2019 197.90p 199.30p 191.30p 191.85p 1202668
28/02/2019 199.25p 203.20p 194.85p 198.40p 1067252
27/02/2019 197.70p 200.24p 195.30p 198.90p 1289144
26/02/2019 196.95p 199.85p 194.76p 199.60p 1223276
25/02/2019 205.00p 205.00p 194.55p 195.75p 915367
22/02/2019 199.00p 206.90p 196.80p 204.00p 1082363
21/02/2019 204.90p 209.56p 200.40p 202.00p 2146196
20/02/2019 199.70p 205.90p 196.79p 204.10p 1368262
19/02/2019 198.05p 201.81p 197.35p 200.60p 832420
18/02/2019 199.10p 201.13p 198.05p 199.15p 519688
15/02/2019 195.00p 201.10p 193.77p 199.05p 803202
14/02/2019 190.55p 196.20p 189.74p 195.00p 475654
13/02/2019 190.00p 192.00p 185.45p 192.00p 610882
12/02/2019 191.20p 193.85p 187.45p 190.40p 455061
11/02/2019 190.70p 192.85p 187.78p 192.25p 748654
08/02/2019 188.45p 190.75p 187.30p 189.90p 401440
07/02/2019 188.75p 192.00p 185.75p 190.70p 610626
06/02/2019 190.30p 193.40p 186.70p 192.20p 725331
05/02/2019 188.45p 193.35p 187.90p 189.25p 765020
04/02/2019 188.55p 189.40p 185.05p 188.45p 1024686
01/02/2019 187.45p 190.40p 185.50p 187.85p 843275
31/01/2019 180.00p 188.85p 179.87p 188.85p 1797109
30/01/2019 180.00p 184.30p 178.25p 180.40p 919101
29/01/2019 167.00p 179.35p 167.00p 177.85p 1067685
28/01/2019 172.65p 174.20p 166.20p 168.00p 1277582
25/01/2019 166.60p 173.15p 162.50p 172.70p 942456
24/01/2019 163.40p 167.30p 161.00p 163.35p 441795
23/01/2019 168.45p 170.15p 164.20p 165.45p 633659
22/01/2019 165.30p 168.76p 164.80p 167.90p 621583
21/01/2019 164.85p 167.20p 164.10p 166.15p 675462
18/01/2019 162.25p 168.35p 162.25p 165.45p 938856
17/01/2019 163.40p 164.35p 158.90p 161.90p 982690
16/01/2019 171.20p 173.50p 161.10p 164.35p 1720706
15/01/2019 174.30p 177.30p 171.22p 173.00p 695618
14/01/2019 175.25p 177.95p 171.90p 172.95p 753159
11/01/2019 176.45p 181.75p 175.50p 176.35p 923251
10/01/2019 177.25p 178.86p 173.60p 176.00p 724098
09/01/2019 174.40p 176.50p 173.00p 175.30p 545511
08/01/2019 173.85p 177.75p 173.75p 174.60p 702238
07/01/2019 173.40p 177.30p 173.40p 176.65p 895698
04/01/2019 174.80p 176.58p 170.70p 172.35p 1407406
03/01/2019 164.70p 177.38p 164.70p 173.00p 1625219
02/01/2019 156.00p 164.80p 154.55p 164.80p 1274377
31/12/2018 161.90p 163.05p 155.79p 156.05p 415095
28/12/2018 162.00p 162.77p 159.25p 160.00p 615518
27/12/2018 157.25p 161.80p 157.25p 160.20p 1152612
24/12/2018 160.70p 162.55p 156.90p 156.90p 412156
21/12/2018 167.00p 169.12p 159.00p 161.05p 2509130
20/12/2018 162.40p 169.00p 160.75p 166.50p 1544185
19/12/2018 165.05p 167.55p 160.90p 165.30p 1068301
18/12/2018 162.10p 168.20p 161.57p 162.35p 1047865
17/12/2018 165.10p 165.10p 157.60p 163.00p 874369
14/12/2018 168.00p 170.49p 165.10p 166.85p 661028
13/12/2018 166.35p 175.10p 166.35p 170.95p 1418821
12/12/2018 163.50p 169.80p 163.50p 168.95p 920282
11/12/2018 166.95p 166.95p 155.90p 164.35p 1431195
10/12/2018 163.95p 167.53p 162.95p 164.05p 701408
07/12/2018 163.60p 169.05p 163.49p 164.90p 623493
06/12/2018 164.40p 164.80p 159.91p 163.45p 718325
05/12/2018 165.00p 168.53p 163.25p 164.15p 826901
04/12/2018 163.45p 166.90p 162.05p 166.00p 916318
03/12/2018 165.65p 167.89p 162.35p 163.60p 814338
30/11/2018 161.65p 163.80p 159.25p 161.75p 1011981
29/11/2018 156.50p 164.25p 155.20p 163.00p 1549816
28/11/2018 152.65p 154.75p 150.50p 154.40p 737778
27/11/2018 160.80p 161.15p 152.15p 153.25p 786706
26/11/2018 160.35p 164.20p 156.46p 161.70p 562671
23/11/2018 161.95p 164.50p 157.05p 158.00p 491796
22/11/2018 161.35p 165.95p 159.75p 161.25p 1555543
21/11/2018 164.10p 166.81p 161.00p 162.75p 811029
20/11/2018 162.00p 166.55p 161.45p 164.15p 806239
19/11/2018 158.15p 166.50p 158.15p 162.95p 1469856
16/11/2018 155.35p 160.90p 154.78p 158.35p 1144147
15/11/2018 153.00p 156.85p 152.20p 154.55p 1270917
14/11/2018 149.60p 151.25p 146.80p 150.55p 885520
13/11/2018 155.10p 155.10p 148.90p 149.90p 762314

*Close Price adjusted for both dividends and splits