UK markets closed

Hochschild Mining plc (HOC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
169.00-2.80 (-1.63%)
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024172.00176.00165.31169.00169.001,950,039
13 Jun 2024177.00178.60171.80171.80171.801,491,378
12 Jun 2024176.80180.80174.40179.60179.60928,974
11 Jun 2024180.00182.80169.10176.40176.401,880,950
10 Jun 2024177.80182.76174.56181.40181.401,176,961
07 Jun 2024187.40189.40178.00181.00181.001,520,409
06 Jun 2024187.20191.40183.60186.80186.801,127,223
05 Jun 2024181.00187.00180.20186.00186.001,704,198
04 Jun 2024187.60190.80181.40184.00184.001,893,447
03 Jun 2024186.40188.00177.40188.00188.001,074,781
31 May 2024184.00190.60182.40186.60186.603,123,482
30 May 2024181.60185.60177.80183.60183.601,383,731
29 May 2024179.00183.80176.00179.60179.601,152,815
28 May 2024174.00180.80162.40180.80180.801,854,035
24 May 2024169.40173.40166.80172.60172.60673,948
23 May 2024164.80171.60161.80171.60171.601,625,157
22 May 2024172.60172.60164.19164.60164.60995,917
21 May 2024171.40174.60170.00173.20173.201,283,615
20 May 2024170.00177.20167.80172.40172.402,873,781
17 May 2024158.80168.00156.20168.00168.003,602,165
16 May 2024163.00163.00157.00159.00159.00990,363
15 May 2024160.20162.60156.18159.80159.80987,048
14 May 2024155.40161.60155.40158.00158.00638,920
13 May 2024162.20163.00157.40157.80157.80672,671
10 May 2024165.00168.60162.60162.80162.801,081,149
09 May 2024158.80163.20157.40163.20163.20855,710
08 May 2024154.80159.20154.20158.40158.40767,509
07 May 2024153.20158.40152.40155.20155.206,398,793
03 May 2024149.80153.20149.40151.20151.20514,305
02 May 2024156.20155.80148.00153.40153.40962,751
01 May 2024157.80154.20152.20153.20153.20150,783
30 Apr 2024161.00161.45152.80155.80155.801,800,962
29 Apr 2024158.40161.40155.40161.40161.40863,621
26 Apr 2024158.00163.20158.00158.40158.401,220,020
25 Apr 2024156.40161.00155.60159.60159.607,078,565
24 Apr 2024152.60156.80151.40156.80156.801,696,839
23 Apr 2024152.00152.00146.40151.40151.401,478,973
22 Apr 2024150.00153.00147.20153.00153.001,747,498
19 Apr 2024150.80154.80150.73154.60154.601,984,806
18 Apr 2024146.00152.00144.01151.00151.003,296,777
17 Apr 2024143.60151.20142.20145.80145.802,408,872
16 Apr 2024147.00149.20143.20144.60144.601,392,885
15 Apr 2024150.40151.00143.60146.80146.801,690,885
12 Apr 2024146.40150.22146.20149.40149.401,961,415
11 Apr 2024142.60144.80138.97143.00143.002,294,008
10 Apr 2024145.80148.00142.40142.80142.802,096,194
09 Apr 2024144.80149.72144.40145.60145.602,288,895
08 Apr 2024136.20148.20136.00145.40145.404,058,429
05 Apr 2024133.40137.00131.69136.20136.201,596,365
04 Apr 2024132.40136.00129.80135.40135.402,453,292
03 Apr 2024130.40131.80129.00131.60131.601,533,146
02 Apr 2024129.40134.40128.40129.60129.601,824,284
28 Mar 2024126.50129.40125.20127.40127.401,405,679
27 Mar 2024119.70126.60119.00126.60126.60927,443
26 Mar 2024117.80119.82117.30119.50119.50529,812
25 Mar 2024119.50120.00117.50119.20119.20628,916
22 Mar 2024124.50124.84118.40119.40119.401,293,322
21 Mar 2024117.60125.50117.50124.70124.702,908,747
20 Mar 2024114.50115.80111.20115.40115.401,410,883
19 Mar 2024115.00115.00111.10113.10113.101,163,238
18 Mar 2024113.60115.50111.45113.40113.401,168,952
15 Mar 2024109.00113.70109.00113.10113.102,121,418
14 Mar 2024109.50113.80108.20108.60108.602,396,442
13 Mar 2024111.00111.00100.70110.00110.002,676,799
12 Mar 2024110.00112.60108.30110.40110.401,950,012
11 Mar 2024108.20110.60105.40110.60110.601,383,241
08 Mar 2024108.40111.50108.00109.60109.602,466,311
07 Mar 2024110.00111.09106.60109.60109.602,081,195
06 Mar 2024106.50110.00105.40109.60109.601,993,964
05 Mar 202499.10105.9098.75105.40105.402,866,777
04 Mar 202496.10101.3092.60100.00100.001,845,764
01 Mar 202493.2095.5592.0095.0095.001,097,788
29 Feb 202491.8594.7091.5092.7092.701,684,465
28 Feb 202491.4092.6589.3591.6091.602,464,226
27 Feb 202495.0095.0091.4091.4091.402,085,835
26 Feb 202492.8594.6091.5093.9093.901,634,994
23 Feb 202489.6592.3488.6092.2592.251,412,311
22 Feb 202488.0091.1587.8089.8089.801,647,243
21 Feb 202491.8093.6088.1588.1588.15928,044
20 Feb 202487.7089.2587.3088.8588.851,359,321
19 Feb 202490.7590.8088.8089.3589.35504,627
16 Feb 202492.1592.2589.9090.9090.90711,315
15 Feb 202489.6592.6589.3090.0090.001,548,529
14 Feb 202490.9090.9088.6589.8589.85499,134
13 Feb 202491.1092.6088.6089.4589.45536,568
12 Feb 202492.2092.2590.0092.1092.10344,093
09 Feb 202494.3095.5089.8590.0590.05539,140
08 Feb 202493.0096.6093.0093.8093.80563,744
07 Feb 2024100.40100.4093.6593.6593.65896,958
06 Feb 2024100.60101.7097.6098.0598.05722,451
05 Feb 2024102.00103.3099.75101.00101.002,032,566
02 Feb 2024106.80106.80103.20103.70103.70998,687
01 Feb 2024104.10105.30102.50105.30105.30728,632
31 Jan 2024107.00107.00100.36104.00104.001,556,886
30 Jan 2024105.90107.70103.80105.00105.001,460,718
29 Jan 202497.30106.3096.05105.60105.602,911,921
26 Jan 202496.0597.1594.6597.1597.15862,530
25 Jan 202496.6097.5091.7095.8095.801,682,003
24 Jan 202490.8097.1090.8095.5095.501,461,936
23 Jan 202485.7589.2585.7588.8088.801,339,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...