UK Markets closed
NIKKEI 225
28,029.57 +276.20 (+1.00%) HANG SENG
23,766.69 -22.24 (-0.09%) CRUDE OIL
66.22 -0.28 (-0.42%) GOLD FUTURES
1,782.10 +21.40 (+1.22%) DOW
34,580.08 -59.71 (-0.17%) BTC-GBP
37,207.82 +64.91 (+0.17%)
Hochschild Mining plc (HOC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 127.60 | 131.00 | 125.60 | 127.00 | 127.00 | 2,114,657 |
| 02 Dec 2021 | 126.60 | 135.20 | 125.40 | 127.90 | 127.90 | 1,708,106 |
| 01 Dec 2021 | 133.70 | 136.87 | 128.80 | 129.00 | 129.00 | 3,520,975 |
| 30 Nov 2021 | 128.40 | 136.60 | 126.60 | 131.80 | 131.80 | 8,685,433 |
| 29 Nov 2021 | 131.20 | 132.50 | 126.50 | 130.40 | 130.40 | 2,037,025 |
| 26 Nov 2021 | 134.00 | 139.50 | 129.90 | 132.10 | 132.10 | 2,996,148 |
| 25 Nov 2021 | 150.00 | 153.40 | 134.50 | 139.40 | 139.40 | 8,510,375 |
| 24 Nov 2021 | 117.20 | 123.80 | 114.90 | 122.00 | 122.00 | 5,887,009 |
| 23 Nov 2021 | 122.20 | 127.90 | 107.25 | 114.40 | 114.40 | 9,489,082 |
| 22 Nov 2021 | 110.00 | 120.80 | 68.25 | 119.80 | 119.80 | 23,235,565 |
| 19 Nov 2021 | 167.50 | 169.86 | 163.60 | 164.60 | 164.60 | 1,116,014 |
| 18 Nov 2021 | 174.30 | 175.68 | 166.40 | 167.10 | 167.10 | 961,946 |
| 17 Nov 2021 | 168.90 | 175.50 | 168.70 | 173.40 | 173.40 | 1,628,785 |
| 16 Nov 2021 | 170.50 | 172.80 | 168.71 | 170.60 | 170.60 | 1,126,790 |
| 15 Nov 2021 | 168.90 | 173.48 | 168.90 | 170.30 | 170.30 | 1,056,420 |
| 12 Nov 2021 | 172.00 | 172.00 | 164.40 | 171.00 | 171.00 | 1,191,643 |
| 11 Nov 2021 | 160.30 | 170.80 | 160.30 | 170.80 | 170.80 | 3,317,735 |
| 10 Nov 2021 | 158.60 | 163.40 | 154.60 | 161.70 | 161.70 | 1,872,910 |
| 09 Nov 2021 | 158.60 | 158.60 | 154.20 | 156.30 | 156.30 | 982,336 |
| 08 Nov 2021 | 151.70 | 156.70 | 150.90 | 156.70 | 156.70 | 1,314,685 |
| 05 Nov 2021 | 151.60 | 153.70 | 147.00 | 151.70 | 151.70 | 1,185,513 |
| 04 Nov 2021 | 141.80 | 152.40 | 141.80 | 150.80 | 150.80 | 2,409,542 |
| 03 Nov 2021 | 145.20 | 147.50 | 142.00 | 145.20 | 145.20 | 1,014,696 |
| 02 Nov 2021 | 152.00 | 152.00 | 144.10 | 145.00 | 145.00 | 818,077 |
| 01 Nov 2021 | 140.70 | 152.30 | 140.70 | 151.10 | 151.10 | 1,490,358 |
| 29 Oct 2021 | 150.00 | 151.70 | 142.40 | 142.60 | 142.60 | 1,969,441 |
| 28 Oct 2021 | 147.60 | 152.50 | 146.00 | 148.30 | 148.30 | 1,094,825 |
| 27 Oct 2021 | 152.90 | 152.90 | 145.00 | 148.00 | 148.00 | 1,184,069 |
| 26 Oct 2021 | 154.30 | 158.00 | 148.80 | 148.80 | 148.80 | 1,930,723 |
| 25 Oct 2021 | 151.70 | 154.90 | 148.89 | 154.00 | 154.00 | 1,212,103 |
| 22 Oct 2021 | 149.20 | 151.40 | 145.55 | 150.20 | 150.20 | 1,384,308 |
| 21 Oct 2021 | 149.80 | 149.80 | 145.30 | 146.10 | 146.10 | 562,384 |
| 20 Oct 2021 | 143.20 | 149.80 | 141.50 | 149.80 | 149.80 | 1,406,650 |
| 19 Oct 2021 | 146.70 | 152.50 | 143.00 | 143.60 | 143.60 | 2,722,272 |
| 18 Oct 2021 | 143.50 | 145.99 | 141.84 | 142.80 | 142.80 | 648,253 |
| 15 Oct 2021 | 148.00 | 148.00 | 142.20 | 143.50 | 143.50 | 1,261,988 |
| 14 Oct 2021 | 142.00 | 145.58 | 141.75 | 145.20 | 145.20 | 1,978,664 |
| 13 Oct 2021 | 137.20 | 141.69 | 136.90 | 141.10 | 141.10 | 2,491,386 |
| 12 Oct 2021 | 135.90 | 138.30 | 135.50 | 137.30 | 137.30 | 465,009 |
| 11 Oct 2021 | 135.20 | 138.18 | 135.20 | 137.90 | 137.90 | 744,462 |
| 08 Oct 2021 | 138.00 | 138.10 | 134.80 | 135.20 | 135.20 | 927,689 |
| 07 Oct 2021 | 135.30 | 137.50 | 132.60 | 137.10 | 137.10 | 1,969,760 |
| 06 Oct 2021 | 129.30 | 132.20 | 128.51 | 132.10 | 132.10 | 1,180,940 |
| 05 Oct 2021 | 135.80 | 135.80 | 129.30 | 130.30 | 130.30 | 1,363,678 |
| 04 Oct 2021 | 132.00 | 133.90 | 130.00 | 132.70 | 132.70 | 1,106,445 |
| 01 Oct 2021 | 132.00 | 134.87 | 130.10 | 131.30 | 131.30 | 1,561,409 |
| 30 Sept 2021 | 131.70 | 134.20 | 130.17 | 133.00 | 133.00 | 1,683,990 |
| 29 Sept 2021 | 133.60 | 135.40 | 131.29 | 131.70 | 131.70 | 1,350,086 |
| 28 Sept 2021 | 137.00 | 138.99 | 133.30 | 133.70 | 133.70 | 1,538,567 |
| 27 Sept 2021 | 138.20 | 139.66 | 135.70 | 139.60 | 139.60 | 1,085,316 |
| 24 Sept 2021 | 138.90 | 139.70 | 135.70 | 136.90 | 136.90 | 1,342,715 |
| 23 Sept 2021 | 141.20 | 141.70 | 137.30 | 138.60 | 138.60 | 1,111,713 |
| 22 Sept 2021 | 142.00 | 143.70 | 139.50 | 140.20 | 140.20 | 932,757 |
| 21 Sept 2021 | 143.00 | 143.00 | 138.30 | 140.40 | 140.40 | 1,531,868 |
| 20 Sept 2021 | 145.50 | 145.80 | 138.80 | 139.60 | 139.60 | 3,538,495 |
| 17 Sept 2021 | 147.90 | 148.70 | 143.58 | 145.00 | 145.00 | 3,059,669 |
| 16 Sept 2021 | 151.90 | 151.90 | 144.40 | 144.40 | 144.40 | 1,664,813 |
| 15 Sept 2021 | 151.40 | 152.30 | 149.00 | 151.50 | 151.50 | 938,806 |
| 14 Sept 2021 | 154.00 | 154.70 | 150.10 | 152.40 | 152.40 | 1,093,044 |
| 13 Sept 2021 | 156.60 | 157.90 | 154.00 | 155.20 | 155.20 | 53,224 |
| 10 Sept 2021 | 160.90 | 160.90 | 155.30 | 157.00 | 157.00 | 1,316,637 |
| 09 Sept 2021 | 158.00 | 159.50 | 155.10 | 157.30 | 157.30 | 4,694,612 |
| 09 Sept 2021 | 1.413 Dividend | |||||
| 08 Sept 2021 | 158.30 | 162.40 | 151.90 | 160.90 | 159.49 | 1,928,547 |
| 07 Sept 2021 | 161.20 | 161.20 | 154.10 | 154.90 | 153.54 | 702,494 |
| 06 Sept 2021 | 162.20 | 164.60 | 158.70 | 158.70 | 157.31 | 917,300 |
| 03 Sept 2021 | 148.20 | 162.97 | 147.32 | 161.20 | 159.78 | 3,118,059 |
| 02 Sept 2021 | 154.60 | 154.60 | 147.40 | 147.40 | 146.11 | 1,690,477 |
| 01 Sept 2021 | 151.00 | 152.25 | 149.30 | 151.40 | 150.07 | 1,771,644 |
| 31 Aug 2021 | 153.00 | 156.90 | 151.00 | 151.00 | 149.67 | 1,252,004 |
| 27 Aug 2021 | 154.20 | 154.20 | 150.40 | 152.50 | 151.16 | 600,236 |
| 26 Aug 2021 | 150.70 | 153.10 | 149.60 | 150.80 | 149.48 | 977,327 |
| 25 Aug 2021 | 154.00 | 155.90 | 152.20 | 152.20 | 150.86 | 549,805 |
| 24 Aug 2021 | 157.10 | 158.50 | 154.90 | 154.90 | 153.54 | 823,204 |
| 23 Aug 2021 | 148.80 | 156.40 | 148.00 | 155.60 | 154.23 | 1,158,743 |
| 20 Aug 2021 | 151.30 | 151.40 | 145.40 | 145.40 | 144.12 | 2,136,019 |
| 19 Aug 2021 | 150.00 | 154.30 | 148.40 | 148.40 | 147.10 | 1,548,618 |
| 18 Aug 2021 | 152.10 | 158.30 | 151.60 | 152.00 | 150.67 | 2,137,406 |
| 17 Aug 2021 | 149.80 | 156.30 | 149.43 | 151.50 | 150.17 | 1,561,986 |
| 16 Aug 2021 | 150.40 | 151.80 | 146.95 | 151.70 | 150.37 | 693,799 |
| 13 Aug 2021 | 150.00 | 150.40 | 146.70 | 150.40 | 149.08 | 660,900 |
| 12 Aug 2021 | 150.00 | 152.70 | 148.50 | 149.10 | 147.79 | 803,707 |
| 11 Aug 2021 | 146.00 | 149.40 | 144.10 | 149.30 | 147.99 | 1,459,444 |
| 10 Aug 2021 | 150.80 | 150.80 | 145.70 | 147.30 | 146.01 | 892,708 |
| 09 Aug 2021 | 150.50 | 152.40 | 147.70 | 148.90 | 147.59 | 728,089 |
| 06 Aug 2021 | 155.00 | 156.40 | 149.70 | 151.40 | 150.07 | 706,008 |
| 05 Aug 2021 | 158.20 | 158.20 | 153.50 | 154.30 | 152.94 | 669,716 |
| 04 Aug 2021 | 157.90 | 162.44 | 156.38 | 159.00 | 157.60 | 1,098,933 |
| 03 Aug 2021 | 155.00 | 160.50 | 155.00 | 156.90 | 155.52 | 1,930,239 |
| 02 Aug 2021 | 155.00 | 161.70 | 155.00 | 158.00 | 156.61 | 1,045,875 |
| 30 Jul 2021 | 164.20 | 164.71 | 154.20 | 154.20 | 152.85 | 2,451,527 |
| 29 Jul 2021 | 156.50 | 165.52 | 156.50 | 163.50 | 162.06 | 1,163,986 |
| 28 Jul 2021 | 147.90 | 155.40 | 146.90 | 154.80 | 153.44 | 958,688 |
| 27 Jul 2021 | 151.60 | 151.60 | 147.55 | 148.70 | 147.39 | 864,604 |
| 26 Jul 2021 | 152.40 | 153.90 | 150.90 | 151.60 | 150.27 | 1,045,105 |
| 23 Jul 2021 | 152.60 | 154.30 | 150.80 | 151.60 | 150.27 | 1,337,417 |
| 22 Jul 2021 | 153.60 | 154.10 | 150.20 | 151.70 | 150.37 | 948,633 |
| 21 Jul 2021 | 149.30 | 153.10 | 147.30 | 152.70 | 151.36 | 1,373,592 |
| 20 Jul 2021 | 153.90 | 155.70 | 145.80 | 146.30 | 145.02 | 1,497,327 |
| 19 Jul 2021 | 158.90 | 158.90 | 151.30 | 153.90 | 152.55 | 912,674 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
