Hochschild Mining
(HOC)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/01/2025
|
228.00p
|
232.00p
|
216.00p
|
220.50p
|
1,754,633
|
|
16/01/2025
|
229.00p
|
234.50p
|
227.50p
|
226.50p
|
752,951
|
|
15/01/2025
|
221.00p
|
226.50p
|
219.50p
|
226.50p
|
660,023
|
|
14/01/2025
|
224.00p
|
224.00p
|
217.00p
|
219.50p
|
844,682
|
|
13/01/2025
|
223.50p
|
225.50p
|
219.00p
|
219.00p
|
505,979
|
|
10/01/2025
|
228.50p
|
231.50p
|
222.50p
|
223.50p
|
882,770
|
|
09/01/2025
|
222.50p
|
234.50p
|
219.00p
|
228.50p
|
1,171,762
|
|
08/01/2025
|
218.00p
|
225.00p
|
208.50p
|
222.00p
|
1,171,026
|
|
07/01/2025
|
219.50p
|
224.50p
|
214.00p
|
217.00p
|
920,322
|
|
06/01/2025
|
224.00p
|
227.50p
|
211.00p
|
217.50p
|
1,118,095
|
|
03/01/2025
|
224.00p
|
227.00p
|
218.00p
|
223.00p
|
500,503
|
|
02/01/2025
|
215.00p
|
221.50p
|
209.50p
|
221.50p
|
823,244
|
|
01/01/2025
|
205.00p
|
214.00p
|
205.00p
|
214.00p
|
396,580
|
|
31/12/2024
|
205.00p
|
214.00p
|
205.00p
|
214.00p
|
396,580
|
|
30/12/2024
|
208.50p
|
214.04p
|
205.00p
|
207.00p
|
1,954,249
|
|
27/12/2024
|
213.00p
|
214.50p
|
209.50p
|
213.50p
|
579,152
|
|
26/12/2024
|
217.00p
|
217.00p
|
211.50p
|
212.00p
|
372,143
|
|
25/12/2024
|
217.00p
|
217.00p
|
211.50p
|
212.00p
|
372,143
|
|
24/12/2024
|
217.00p
|
217.00p
|
211.50p
|
212.00p
|
372,143
|
|
23/12/2024
|
213.50p
|
214.50p
|
207.50p
|
213.00p
|
3,760,951
|
|
20/12/2024
|
211.00p
|
216.00p
|
201.50p
|
213.00p
|
6,386,407
|
|
19/12/2024
|
215.00p
|
216.50p
|
211.00p
|
216.00p
|
2,448,911
|
|
18/12/2024
|
217.00p
|
219.50p
|
213.00p
|
217.00p
|
1,089,935
|
|
17/12/2024
|
214.00p
|
215.00p
|
206.00p
|
215.00p
|
2,871,214
|
|
16/12/2024
|
211.50p
|
218.00p
|
211.50p
|
215.00p
|
1,510,321
|
|
13/12/2024
|
228.00p
|
228.00p
|
213.00p
|
213.00p
|
1,439,041
|
|
12/12/2024
|
233.50p
|
242.00p
|
220.50p
|
226.00p
|
1,176,023
|
|
11/12/2024
|
228.00p
|
240.50p
|
223.50p
|
239.00p
|
900,908
|
|
10/12/2024
|
226.50p
|
227.50p
|
221.00p
|
227.00p
|
412,872
|
|
09/12/2024
|
226.00p
|
232.00p
|
223.50p
|
229.50p
|
1,073,810
|
|
06/12/2024
|
224.00p
|
226.50p
|
218.50p
|
224.00p
|
651,655
|
|
05/12/2024
|
220.00p
|
226.00p
|
219.50p
|
223.00p
|
630,623
|
|
04/12/2024
|
224.00p
|
227.50p
|
220.99p
|
223.00p
|
1,043,977
|
|
03/12/2024
|
213.00p
|
226.00p
|
213.00p
|
225.00p
|
976,116
|
|
02/12/2024
|
210.00p
|
216.00p
|
203.50p
|
214.50p
|
1,033,056
|
|
29/11/2024
|
214.50p
|
218.50p
|
213.00p
|
214.00p
|
412,690
|
|
28/11/2024
|
213.00p
|
216.00p
|
209.50p
|
213.50p
|
507,551
|
|
27/11/2024
|
215.00p
|
220.00p
|
212.50p
|
212.50p
|
612,050
|
|
26/11/2024
|
216.50p
|
216.50p
|
211.28p
|
214.00p
|
693,436
|
|
25/11/2024
|
225.00p
|
227.00p
|
210.68p
|
212.50p
|
2,515,282
|
|
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
|