Hochschild Mining

(HOC)
Sector: Precious Metals and Mining
216.50p
-7.50p -3.35
Last updated: 10:56:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 230.50p 231.00p 223.50p 226.00p 464,994
21/11/2024 230.00p 233.00p 225.50p 226.00p 1,258,912
20/11/2024 226.00p 228.00p 222.00p 227.00p 900,502
19/11/2024 219.50p 226.00p 216.50p 216.50p 485,889
18/11/2024 212.50p 219.62p 207.50p 216.50p 1,290,077
15/11/2024 199.60p 209.50p 198.80p 200.00p 2,267,535
14/11/2024 209.50p 209.68p 198.00p 200.00p 3,798,099
13/11/2024 216.00p 221.00p 212.00p 214.50p 1,372,485
12/11/2024 221.50p 225.00p 214.50p 214.50p 1,120,752
11/11/2024 227.50p 233.50p 221.00p 222.00p 1,882,095
08/11/2024 234.50p 238.58p 228.50p 229.00p 788,771
07/11/2024 238.50p 240.00p 230.33p 235.00p 1,256,924
06/11/2024 235.00p 240.00p 223.69p 234.00p 1,956,991
05/11/2024 232.50p 239.50p 230.00p 236.00p 1,116,021
04/11/2024 232.00p 233.50p 225.50p 232.00p 1,041,190
01/11/2024 227.00p 233.00p 227.00p 230.00p 6,533,029
31/10/2024 228.50p 231.00p 219.31p 229.50p 3,120,588
30/10/2024 235.00p 239.00p 229.50p 231.00p 1,243,013
29/10/2024 237.00p 240.00p 234.00p 237.00p 1,270,823
28/10/2024 241.00p 241.50p 232.34p 236.50p 831,672
25/10/2024 243.50p 243.50p 233.50p 239.00p 1,011,083
24/10/2024 239.50p 247.50p 236.00p 236.00p 959,137
23/10/2024 233.00p 251.84p 232.00p 236.00p 5,133,917
22/10/2024 239.50p 240.00p 231.00p 233.00p 2,257,267
21/10/2024 240.50p 249.00p 235.50p 238.00p 2,186,124
18/10/2024 239.00p 242.00p 233.00p 235.00p 2,326,953
17/10/2024 220.00p 238.51p 218.44p 238.50p 2,668,417
16/10/2024 211.50p 218.00p 211.00p 218.00p 1,597,075
15/10/2024 205.50p 207.50p 200.50p 207.00p 980,217
14/10/2024 204.00p 209.50p 202.50p 204.00p 1,369,264
11/10/2024 193.00p 203.50p 189.20p 203.50p 2,774,977
10/10/2024 180.80p 192.40p 177.20p 190.40p 1,200,455
09/10/2024 184.40p 184.40p 177.80p 179.80p 2,339,446
08/10/2024 181.80p 184.04p 178.60p 180.20p 1,284,202
07/10/2024 187.80p 190.20p 182.00p 185.80p 1,088,826
04/10/2024 183.00p 191.60p 183.00p 189.00p 1,091,778
03/10/2024 191.40p 192.40p 184.40p 184.60p 692,581
02/10/2024 187.00p 193.20p 186.20p 190.80p 629,545
01/10/2024 186.40p 194.00p 181.40p 187.80p 833,504
30/09/2024 187.00p 188.74p 181.00p 183.60p 1,126,234
27/09/2024 198.80p 199.20p 186.60p 187.20p 1,653,609
26/09/2024 188.80p 199.40p 187.00p 198.80p 2,313,393
25/09/2024 180.80p 188.83p 178.00p 187.00p 1,487,547
24/09/2024 179.00p 184.00p 179.00p 182.40p 299,289
23/09/2024 178.00p 184.00p 177.60p 181.60p 570,748
20/09/2024 180.60p 184.00p 177.80p 179.60p 2,309,015
19/09/2024 182.00p 186.00p 180.00p 180.20p 697,326
18/09/2024 181.20p 185.60p 177.00p 178.80p 1,311,807
17/09/2024 187.20p 188.80p 181.80p 182.60p 929,240
16/09/2024 183.20p 187.00p 180.20p 187.00p 1,098,346
13/09/2024 177.20p 184.40p 174.80p 175.40p 1,182,008
12/09/2024 166.60p 175.40p 164.60p 175.40p 1,599,660
11/09/2024 170.60p 173.00p 165.00p 165.00p 816,153
10/09/2024 165.00p 171.60p 164.40p 168.40p 716,242
09/09/2024 160.60p 166.00p 159.60p 164.00p 570,313
06/09/2024 161.40p 164.60p 159.54p 160.80p 1,349,543
05/09/2024 158.60p 164.00p 158.60p 161.00p 812,761
04/09/2024 162.60p 165.80p 159.20p 162.40p 965,314
03/09/2024 170.60p 174.00p 161.40p 162.60p 1,053,426
02/09/2024 170.00p 173.60p 169.60p 171.80p 501,878
30/08/2024 173.20p 177.60p 171.60p 171.80p 1,507,417
29/08/2024 176.40p 179.00p 170.00p 173.40p 1,609,264
28/08/2024 189.40p 194.40p 177.80p 177.80p 2,152,514
27/08/2024 186.40p 194.00p 180.40p 194.00p 1,287,004
26/08/2024 191.40p 192.80p 184.80p 187.60p 818,166
23/08/2024 191.40p 192.80p 184.80p 187.60p 818,166
22/08/2024 191.40p 192.80p 184.80p 187.60p 818,166
21/08/2024 184.60p 192.80p 184.40p 192.80p 1,223,375
20/08/2024 186.80p 188.13p 183.00p 184.40p 684,171
19/08/2024 179.40p 183.43p 177.60p 179.00p 594,438
16/08/2024 171.60p 179.00p 164.40p 179.00p 701,100
15/08/2024 175.00p 176.73p 170.60p 173.20p 889,467
14/08/2024 169.40p 176.20p 165.00p 172.20p 714,154
13/08/2024 174.20p 179.00p 170.20p 171.40p 490,921
12/08/2024 169.40p 173.80p 167.94p 173.60p 756,350
09/08/2024 163.60p 171.91p 163.60p 166.80p 747,737
08/08/2024 163.20p 168.00p 160.00p 167.40p 565,577
07/08/2024 165.40p 170.25p 163.80p 166.40p 2,892,989
06/08/2024 164.00p 167.40p 160.81p 165.40p 1,105,404
05/08/2024 170.80p 171.60p 158.60p 165.60p 1,591,564
02/08/2024 179.20p 188.20p 170.60p 173.40p 1,554,299
01/08/2024 184.20p 188.00p 176.40p 181.40p 723,297
31/07/2024 179.60p 185.20p 177.20p 181.60p 690,199
30/07/2024 174.60p 180.83p 173.00p 176.20p 603,373
29/07/2024 173.60p 179.40p 172.00p 174.20p 508,378
26/07/2024 168.40p 176.60p 165.40p 169.00p 639,801
25/07/2024 188.20p 188.20p 169.00p 169.00p 1,157,904
24/07/2024 181.20p 189.00p 179.00p 183.80p 1,099,127
23/07/2024 179.40p 179.40p 172.61p 177.00p 524,654
22/07/2024 179.20p 181.40p 174.94p 176.40p 402,223
19/07/2024 179.20p 182.80p 177.20p 182.80p 500,809
18/07/2024 185.60p 187.00p 182.40p 183.80p 504,398
17/07/2024 186.80p 193.68p 183.60p 185.40p 851,575
16/07/2024 186.40p 189.00p 182.80p 188.80p 445,841
15/07/2024 190.00p 191.60p 187.20p 187.60p 705,352
12/07/2024 192.40p 194.95p 189.00p 189.80p 697,800
11/07/2024 191.60p 195.00p 189.20p 193.80p 955,841
10/07/2024 189.40p 193.60p 187.30p 191.60p 527,313
09/07/2024 191.80p 193.40p 186.20p 187.80p 836,633
08/07/2024 188.20p 190.00p 183.80p 189.60p 602,732
05/07/2024 180.80p 191.40p 180.80p 188.80p 1,092,262
04/07/2024 181.60p 186.80p 173.40p 183.00p 557,548
03/07/2024 175.80p 186.00p 173.60p 186.00p 1,289,913
02/07/2024 183.00p 183.00p 173.40p 173.40p 661,782
01/07/2024 179.80p 181.60p 177.20p 179.80p 778,695
28/06/2024 175.80p 179.00p 172.00p 175.40p 1,032,631
27/06/2024 172.60p 176.00p 167.60p 175.40p 4,132,292
26/06/2024 176.60p 179.40p 173.00p 175.20p 690,452
25/06/2024 176.00p 181.39p 175.00p 178.20p 393,705
24/06/2024 179.40p 182.60p 176.80p 180.20p 515,341
21/06/2024 185.20p 186.60p 180.11p 180.20p 4,577,299
20/06/2024 178.40p 186.40p 178.40p 184.80p 969,507
19/06/2024 181.60p 181.80p 177.60p 177.60p 942,217
18/06/2024 175.20p 181.80p 173.60p 178.40p 1,023,695
17/06/2024 167.20p 174.80p 166.60p 174.60p 1,632,862
14/06/2024 172.00p 176.00p 165.31p 169.00p 1,950,039
13/06/2024 177.00p 178.60p 171.80p 171.80p 1,491,378
12/06/2024 176.80p 180.80p 174.40p 179.60p 928,922
11/06/2024 180.00p 182.80p 169.10p 176.40p 1,880,951
10/06/2024 177.80p 182.76p 174.56p 181.40p 1,176,962
07/06/2024 187.40p 189.40p 178.00p 181.00p 1,520,407
06/06/2024 187.20p 191.40p 183.60p 186.80p 1,127,226
05/06/2024 181.00p 187.00p 180.20p 186.00p 1,272,087
04/06/2024 187.60p 190.80p 181.40p 184.00p 1,559,646
03/06/2024 186.40p 188.00p 177.40p 188.00p 1,074,782
31/05/2024 184.00p 190.60p 182.40p 186.60p 3,123,484
30/05/2024 181.60p 185.60p 177.80p 183.60p 1,383,732
29/05/2024 179.00p 183.80p 176.00p 179.60p 1,152,815
28/05/2024 174.00p 180.80p 162.40p 180.80p 1,854,039
27/05/2024 169.40p 173.40p 166.80p 172.60p 673,951