Hochschild Mining
(HOC)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
11/04/2025
|
284.00p
|
302.60p
|
279.80p
|
299.80p
|
4,349,230
|
|
10/04/2025
|
274.80p
|
282.80p
|
268.80p
|
277.00p
|
1,908,293
|
|
09/04/2025
|
254.80p
|
266.80p
|
253.60p
|
266.00p
|
1,895,296
|
|
08/04/2025
|
248.40p
|
262.20p
|
248.00p
|
260.80p
|
1,390,947
|
|
07/04/2025
|
245.20p
|
260.12p
|
236.20p
|
248.60p
|
2,333,586
|
|
04/04/2025
|
273.00p
|
273.00p
|
250.20p
|
251.20p
|
3,110,997
|
|
03/04/2025
|
268.00p
|
274.00p
|
257.00p
|
274.00p
|
10,209,527
|
|
02/04/2025
|
268.60p
|
273.40p
|
259.40p
|
271.40p
|
2,201,395
|
|
01/04/2025
|
264.20p
|
275.00p
|
261.21p
|
275.00p
|
1,932,246
|
|
31/03/2025
|
269.50p
|
274.39p
|
263.41p
|
264.50p
|
2,053,967
|
|
28/03/2025
|
264.50p
|
275.50p
|
264.50p
|
271.50p
|
1,316,301
|
|
27/03/2025
|
262.50p
|
270.07p
|
256.50p
|
266.50p
|
1,303,696
|
|
26/03/2025
|
263.00p
|
269.00p
|
260.00p
|
260.50p
|
7,560,845
|
|
25/03/2025
|
261.00p
|
266.00p
|
255.76p
|
262.00p
|
13,799,196
|
|
24/03/2025
|
260.50p
|
265.72p
|
256.50p
|
261.50p
|
5,024,438
|
|
21/03/2025
|
253.50p
|
259.00p
|
251.00p
|
257.00p
|
4,961,760
|
|
20/03/2025
|
255.50p
|
261.50p
|
253.00p
|
259.50p
|
3,243,577
|
|
19/03/2025
|
251.00p
|
255.00p
|
239.00p
|
255.00p
|
8,157,394
|
|
18/03/2025
|
251.00p
|
252.00p
|
244.50p
|
250.50p
|
2,601,722
|
|
17/03/2025
|
236.00p
|
252.00p
|
234.00p
|
250.00p
|
8,529,167
|
|
14/03/2025
|
227.00p
|
241.00p
|
223.58p
|
234.00p
|
5,175,694
|
|
13/03/2025
|
219.00p
|
227.00p
|
216.50p
|
223.00p
|
2,176,707
|
|
12/03/2025
|
196.00p
|
224.50p
|
194.60p
|
216.00p
|
3,533,121
|
|
11/03/2025
|
190.40p
|
193.60p
|
187.80p
|
191.80p
|
1,590,614
|
|
10/03/2025
|
194.60p
|
199.80p
|
190.00p
|
190.00p
|
1,054,680
|
|
07/03/2025
|
198.80p
|
202.00p
|
193.80p
|
197.60p
|
924,944
|
|
06/03/2025
|
196.80p
|
201.00p
|
192.40p
|
199.00p
|
928,656
|
|
05/03/2025
|
181.40p
|
197.40p
|
181.40p
|
194.00p
|
1,253,819
|
|
04/03/2025
|
186.00p
|
190.40p
|
181.40p
|
184.00p
|
1,168,266
|
|
03/03/2025
|
185.20p
|
186.00p
|
181.60p
|
183.60p
|
797,426
|
|
28/02/2025
|
182.00p
|
185.20p
|
178.40p
|
183.40p
|
1,506,692
|
|
27/02/2025
|
186.60p
|
188.00p
|
182.20p
|
184.00p
|
714,901
|
|
26/02/2025
|
185.40p
|
189.40p
|
183.40p
|
188.00p
|
1,165,248
|
|
25/02/2025
|
183.20p
|
188.60p
|
181.20p
|
183.00p
|
1,244,256
|
|
24/02/2025
|
187.40p
|
189.80p
|
181.80p
|
184.60p
|
7,518,323
|
|
21/02/2025
|
191.00p
|
194.60p
|
188.06p
|
190.00p
|
2,480,055
|
|
20/02/2025
|
191.40p
|
196.40p
|
191.00p
|
194.00p
|
1,191,701
|
|
19/02/2025
|
194.60p
|
195.29p
|
189.00p
|
189.00p
|
2,252,076
|
|
18/02/2025
|
188.60p
|
193.56p
|
186.00p
|
191.80p
|
1,305,023
|
|
17/02/2025
|
198.00p
|
200.50p
|
185.80p
|
185.80p
|
1,673,115
|
|
14/02/2025
|
196.00p
|
203.00p
|
192.80p
|
202.00p
|
3,420,048
|
|
13/02/2025
|
196.00p
|
198.40p
|
191.20p
|
192.40p
|
2,177,671
|
|
12/02/2025
|
185.00p
|
196.80p
|
184.40p
|
195.40p
|
1,988,614
|
|
11/02/2025
|
190.20p
|
192.80p
|
184.00p
|
186.40p
|
1,907,931
|
|
10/02/2025
|
187.60p
|
192.80p
|
185.60p
|
190.60p
|
2,948,101
|
|
07/02/2025
|
183.40p
|
186.20p
|
181.39p
|
186.00p
|
1,618,438
|
|
06/02/2025
|
182.20p
|
186.80p
|
180.00p
|
183.60p
|
2,980,303
|
|
05/02/2025
|
180.60p
|
187.44p
|
178.00p
|
183.60p
|
2,637,235
|
|
04/02/2025
|
174.20p
|
180.20p
|
173.31p
|
175.40p
|
3,226,709
|
|
03/02/2025
|
171.60p
|
176.41p
|
170.00p
|
175.40p
|
2,065,312
|
|
31/01/2025
|
178.20p
|
180.74p
|
174.40p
|
179.80p
|
2,435,869
|
|
30/01/2025
|
168.40p
|
181.80p
|
167.60p
|
179.80p
|
2,394,369
|
|
29/01/2025
|
170.40p
|
172.02p
|
167.20p
|
168.00p
|
1,267,915
|
|
28/01/2025
|
167.00p
|
174.40p
|
166.00p
|
170.00p
|
1,464,283
|
|
27/01/2025
|
176.60p
|
179.00p
|
172.00p
|
172.00p
|
1,492,723
|
|
24/01/2025
|
183.60p
|
186.00p
|
178.80p
|
179.80p
|
2,381,375
|
|
23/01/2025
|
192.00p
|
194.60p
|
181.20p
|
184.00p
|
2,878,266
|
|
22/01/2025
|
221.50p
|
221.50p
|
186.00p
|
193.40p
|
9,862,384
|
|
21/01/2025
|
221.00p
|
230.50p
|
218.00p
|
229.00p
|
917,489
|
|
20/01/2025
|
215.50p
|
224.00p
|
215.50p
|
220.50p
|
383,219
|
|
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
|