UK Markets open in 3 hrs 9 mins
NIKKEI 225
27,380.19 -53.21 (-0.19%) HANG SENG
21,789.31 -280.42 (-1.27%) CRUDE OIL
77.57 -0.33 (-0.42%) GOLD FUTURES
1,935.10 -4.10 (-0.21%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,531.64 -785.64 (-4.07%)
Hochschild Mining plc (HOC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:57PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 80.30 | 80.65 | 78.65 | 79.30 | 79.30 | 887,717 |
| 27 Jan 2023 | 83.25 | 83.25 | 79.35 | 81.05 | 81.05 | 724,512 |
| 26 Jan 2023 | 82.95 | 83.18 | 80.65 | 81.30 | 81.30 | 1,029,945 |
| 25 Jan 2023 | 81.30 | 83.50 | 80.60 | 81.60 | 81.60 | 1,212,392 |
| 24 Jan 2023 | 82.25 | 84.75 | 80.88 | 81.35 | 81.35 | 1,154,541 |
| 23 Jan 2023 | 80.60 | 82.08 | 80.35 | 80.80 | 80.80 | 6,565,013 |
| 20 Jan 2023 | 80.95 | 81.90 | 79.25 | 80.60 | 80.60 | 885,419 |
| 19 Jan 2023 | 83.00 | 83.05 | 77.75 | 80.75 | 80.75 | 1,781,385 |
| 18 Jan 2023 | 80.05 | 83.00 | 80.05 | 82.35 | 82.35 | 1,973,157 |
| 17 Jan 2023 | 83.00 | 84.50 | 81.85 | 81.90 | 81.90 | 1,818,490 |
| 16 Jan 2023 | 85.60 | 86.07 | 82.55 | 83.75 | 83.75 | 1,203,987 |
| 13 Jan 2023 | 86.70 | 86.76 | 82.85 | 84.00 | 84.00 | 1,578,817 |
| 12 Jan 2023 | 82.00 | 85.10 | 80.25 | 84.80 | 84.80 | 1,481,234 |
| 11 Jan 2023 | 78.95 | 82.35 | 78.20 | 80.70 | 80.70 | 1,822,582 |
| 10 Jan 2023 | 78.00 | 79.90 | 76.60 | 78.05 | 78.05 | 1,547,275 |
| 09 Jan 2023 | 78.25 | 81.70 | 78.05 | 79.00 | 79.00 | 1,616,328 |
| 06 Jan 2023 | 76.80 | 79.60 | 74.40 | 79.20 | 79.20 | 1,549,283 |
| 05 Jan 2023 | 74.10 | 77.00 | 74.10 | 75.25 | 75.25 | 1,223,548 |
| 04 Jan 2023 | 75.50 | 76.50 | 73.30 | 75.20 | 75.20 | 1,739,435 |
| 03 Jan 2023 | 71.00 | 75.00 | 71.00 | 74.70 | 74.70 | 1,982,839 |
| 30 Dec 2022 | 69.70 | 70.93 | 69.70 | 70.25 | 70.25 | 341,148 |
| 29 Dec 2022 | 71.40 | 71.40 | 68.05 | 70.25 | 70.25 | 979,020 |
| 28 Dec 2022 | 68.00 | 73.70 | 68.00 | 71.85 | 71.85 | 2,076,593 |
| 23 Dec 2022 | 64.80 | 70.20 | 64.80 | 69.65 | 69.65 | 1,033,308 |
| 22 Dec 2022 | 66.50 | 66.75 | 65.37 | 66.60 | 66.60 | 1,037,699 |
| 21 Dec 2022 | 66.00 | 67.40 | 65.60 | 66.35 | 66.35 | 1,261,000 |
| 20 Dec 2022 | 66.45 | 66.45 | 64.10 | 64.90 | 64.90 | 3,211,749 |
| 19 Dec 2022 | 64.20 | 67.15 | 64.20 | 64.90 | 64.90 | 2,012,406 |
| 16 Dec 2022 | 66.25 | 67.15 | 64.60 | 65.00 | 65.00 | 6,970,403 |
| 15 Dec 2022 | 69.50 | 70.15 | 66.40 | 66.95 | 66.95 | 1,655,826 |
| 14 Dec 2022 | 69.60 | 74.33 | 68.30 | 70.50 | 70.50 | 3,964,849 |
| 13 Dec 2022 | 65.60 | 68.70 | 63.96 | 68.55 | 68.55 | 1,833,441 |
| 12 Dec 2022 | 66.15 | 66.30 | 64.45 | 64.70 | 64.70 | 1,688,387 |
| 09 Dec 2022 | 64.50 | 68.40 | 64.50 | 66.80 | 66.80 | 3,902,806 |
| 08 Dec 2022 | 65.00 | 66.15 | 63.63 | 65.50 | 65.50 | 1,581,954 |
| 07 Dec 2022 | 69.00 | 69.00 | 65.50 | 65.50 | 65.50 | 2,268,447 |
| 06 Dec 2022 | 68.80 | 69.35 | 65.95 | 67.75 | 67.75 | 3,065,812 |
| 05 Dec 2022 | 73.25 | 74.80 | 67.65 | 67.65 | 67.65 | 3,067,952 |
| 02 Dec 2022 | 73.55 | 74.20 | 70.25 | 72.45 | 72.45 | 3,127,728 |
| 01 Dec 2022 | 71.30 | 73.75 | 70.85 | 71.80 | 71.80 | 2,764,955 |
| 30 Nov 2022 | 69.90 | 71.55 | 68.65 | 69.75 | 69.75 | 2,436,942 |
| 29 Nov 2022 | 69.20 | 69.75 | 67.86 | 69.00 | 69.00 | 1,327,923 |
| 28 Nov 2022 | 70.00 | 70.00 | 67.80 | 68.50 | 68.50 | 1,663,946 |
| 25 Nov 2022 | 70.40 | 70.40 | 67.05 | 69.25 | 69.25 | 843,904 |
| 24 Nov 2022 | 67.10 | 70.30 | 66.10 | 68.75 | 68.75 | 1,033,278 |
| 23 Nov 2022 | 65.35 | 67.20 | 64.90 | 67.15 | 67.15 | 984,486 |
| 22 Nov 2022 | 67.15 | 67.60 | 64.85 | 66.80 | 66.80 | 1,130,353 |
| 21 Nov 2022 | 65.70 | 67.20 | 64.62 | 65.75 | 65.75 | 1,910,314 |
| 18 Nov 2022 | 67.10 | 67.40 | 65.00 | 65.70 | 65.70 | 1,043,754 |
| 17 Nov 2022 | 67.20 | 68.45 | 65.65 | 67.20 | 67.20 | 1,056,220 |
| 16 Nov 2022 | 70.45 | 70.70 | 67.05 | 68.45 | 68.45 | 1,574,166 |
| 15 Nov 2022 | 71.40 | 71.40 | 68.15 | 69.50 | 69.50 | 1,808,382 |
| 14 Nov 2022 | 68.80 | 71.35 | 67.30 | 69.75 | 69.75 | 2,215,850 |
| 11 Nov 2022 | 67.10 | 72.47 | 66.90 | 68.50 | 68.50 | 4,594,198 |
| 10 Nov 2022 | 62.25 | 67.10 | 61.00 | 66.80 | 66.80 | 3,518,476 |
| 09 Nov 2022 | 58.45 | 63.35 | 57.35 | 62.25 | 62.25 | 3,338,244 |
| 08 Nov 2022 | 55.80 | 60.30 | 55.00 | 58.45 | 58.45 | 3,758,821 |
| 07 Nov 2022 | 55.45 | 57.66 | 54.15 | 55.95 | 55.95 | 3,382,863 |
| 04 Nov 2022 | 50.80 | 55.80 | 50.80 | 54.30 | 54.30 | 4,512,409 |
| 03 Nov 2022 | 52.00 | 53.20 | 50.40 | 51.50 | 51.50 | 4,144,946 |
| 02 Nov 2022 | 56.05 | 57.00 | 52.35 | 52.70 | 52.70 | 4,158,952 |
| 01 Nov 2022 | 54.65 | 56.50 | 53.50 | 55.05 | 55.05 | 2,581,521 |
| 31 Oct 2022 | 54.50 | 55.35 | 52.90 | 53.35 | 53.35 | 2,767,267 |
| 28 Oct 2022 | 58.30 | 59.00 | 54.10 | 54.30 | 54.30 | 2,810,839 |
| 27 Oct 2022 | 63.60 | 64.10 | 58.10 | 59.45 | 59.45 | 2,119,570 |
| 26 Oct 2022 | 56.40 | 64.90 | 56.40 | 62.10 | 62.10 | 2,273,056 |
| 25 Oct 2022 | 58.00 | 58.03 | 54.00 | 57.60 | 57.60 | 2,553,776 |
| 24 Oct 2022 | 59.65 | 60.50 | 56.20 | 56.65 | 56.65 | 1,261,689 |
| 21 Oct 2022 | 58.00 | 59.00 | 56.10 | 58.10 | 58.10 | 1,133,624 |
| 20 Oct 2022 | 57.00 | 59.33 | 56.20 | 58.85 | 58.85 | 1,752,145 |
| 19 Oct 2022 | 59.70 | 61.80 | 57.51 | 57.80 | 57.80 | 1,019,240 |
| 18 Oct 2022 | 62.25 | 63.15 | 60.47 | 61.15 | 61.15 | 707,425 |
| 17 Oct 2022 | 60.10 | 62.15 | 58.05 | 61.00 | 61.00 | 1,898,046 |
| 14 Oct 2022 | 63.00 | 63.75 | 59.15 | 59.15 | 59.15 | 2,055,874 |
| 13 Oct 2022 | 63.20 | 63.25 | 61.46 | 62.45 | 62.45 | 2,930,171 |
| 12 Oct 2022 | 62.10 | 63.15 | 61.50 | 61.75 | 61.75 | 1,352,282 |
| 11 Oct 2022 | 61.60 | 63.70 | 61.48 | 62.95 | 62.95 | 850,817 |
| 10 Oct 2022 | 62.05 | 63.08 | 61.13 | 62.10 | 62.10 | 2,014,380 |
| 07 Oct 2022 | 64.00 | 64.00 | 61.50 | 61.70 | 61.70 | 1,635,409 |
| 06 Oct 2022 | 65.00 | 65.00 | 61.50 | 62.75 | 62.75 | 1,102,433 |
| 05 Oct 2022 | 62.75 | 62.95 | 60.45 | 62.55 | 62.55 | 2,949,669 |
| 04 Oct 2022 | 62.75 | 63.25 | 59.90 | 60.95 | 60.95 | 4,077,119 |
| 03 Oct 2022 | 58.40 | 60.70 | 56.90 | 60.45 | 60.45 | 2,797,113 |
| 30 Sept 2022 | 55.50 | 59.00 | 55.47 | 59.00 | 59.00 | 2,253,753 |
| 29 Sept 2022 | 55.90 | 55.90 | 52.55 | 54.40 | 54.40 | 1,580,327 |
| 28 Sept 2022 | 53.60 | 56.25 | 51.19 | 55.55 | 55.55 | 2,431,106 |
| 27 Sept 2022 | 58.00 | 58.00 | 53.95 | 54.15 | 54.15 | 2,170,788 |
| 26 Sept 2022 | 55.00 | 57.30 | 53.40 | 56.14 | 56.14 | 1,931,490 |
| 23 Sept 2022 | 59.50 | 60.05 | 54.70 | 54.80 | 54.80 | 9,259,779 |
| 22 Sept 2022 | 61.90 | 61.90 | 58.00 | 58.30 | 58.30 | 2,135,212 |
| 21 Sept 2022 | 59.95 | 61.85 | 59.15 | 60.45 | 60.45 | 6,610,787 |
| 20 Sept 2022 | 58.20 | 60.35 | 58.05 | 59.95 | 59.95 | 1,211,116 |
| 16 Sept 2022 | 58.00 | 59.95 | 57.00 | 59.00 | 59.00 | 7,657,342 |
| 15 Sept 2022 | 59.20 | 60.70 | 57.80 | 58.45 | 58.45 | 2,236,903 |
| 14 Sept 2022 | 62.30 | 62.30 | 59.25 | 59.25 | 59.25 | 3,190,357 |
| 13 Sept 2022 | 63.60 | 66.35 | 62.50 | 62.50 | 62.50 | 2,078,516 |
| 12 Sept 2022 | 64.68 | 65.25 | 63.25 | 64.20 | 64.20 | 1,890,730 |
| 09 Sept 2022 | 58.35 | 64.50 | 58.35 | 63.00 | 63.00 | 3,708,775 |
| 08 Sept 2022 | 59.90 | 61.35 | 58.95 | 59.80 | 59.80 | 1,833,316 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
