UK Markets closed

Hochschild Mining plc (HOC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
127.00-0.90 (-0.70%)
At close: 04:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021127.60131.00125.60127.00127.002,114,657
02 Dec 2021126.60135.20125.40127.90127.901,708,106
01 Dec 2021133.70136.87128.80129.00129.003,520,975
30 Nov 2021128.40136.60126.60131.80131.808,685,433
29 Nov 2021131.20132.50126.50130.40130.402,037,025
26 Nov 2021134.00139.50129.90132.10132.102,996,148
25 Nov 2021150.00153.40134.50139.40139.408,510,375
24 Nov 2021117.20123.80114.90122.00122.005,887,009
23 Nov 2021122.20127.90107.25114.40114.409,489,082
22 Nov 2021110.00120.8068.25119.80119.8023,235,565
19 Nov 2021167.50169.86163.60164.60164.601,116,014
18 Nov 2021174.30175.68166.40167.10167.10961,946
17 Nov 2021168.90175.50168.70173.40173.401,628,785
16 Nov 2021170.50172.80168.71170.60170.601,126,790
15 Nov 2021168.90173.48168.90170.30170.301,056,420
12 Nov 2021172.00172.00164.40171.00171.001,191,643
11 Nov 2021160.30170.80160.30170.80170.803,317,735
10 Nov 2021158.60163.40154.60161.70161.701,872,910
09 Nov 2021158.60158.60154.20156.30156.30982,336
08 Nov 2021151.70156.70150.90156.70156.701,314,685
05 Nov 2021151.60153.70147.00151.70151.701,185,513
04 Nov 2021141.80152.40141.80150.80150.802,409,542
03 Nov 2021145.20147.50142.00145.20145.201,014,696
02 Nov 2021152.00152.00144.10145.00145.00818,077
01 Nov 2021140.70152.30140.70151.10151.101,490,358
29 Oct 2021150.00151.70142.40142.60142.601,969,441
28 Oct 2021147.60152.50146.00148.30148.301,094,825
27 Oct 2021152.90152.90145.00148.00148.001,184,069
26 Oct 2021154.30158.00148.80148.80148.801,930,723
25 Oct 2021151.70154.90148.89154.00154.001,212,103
22 Oct 2021149.20151.40145.55150.20150.201,384,308
21 Oct 2021149.80149.80145.30146.10146.10562,384
20 Oct 2021143.20149.80141.50149.80149.801,406,650
19 Oct 2021146.70152.50143.00143.60143.602,722,272
18 Oct 2021143.50145.99141.84142.80142.80648,253
15 Oct 2021148.00148.00142.20143.50143.501,261,988
14 Oct 2021142.00145.58141.75145.20145.201,978,664
13 Oct 2021137.20141.69136.90141.10141.102,491,386
12 Oct 2021135.90138.30135.50137.30137.30465,009
11 Oct 2021135.20138.18135.20137.90137.90744,462
08 Oct 2021138.00138.10134.80135.20135.20927,689
07 Oct 2021135.30137.50132.60137.10137.101,969,760
06 Oct 2021129.30132.20128.51132.10132.101,180,940
05 Oct 2021135.80135.80129.30130.30130.301,363,678
04 Oct 2021132.00133.90130.00132.70132.701,106,445
01 Oct 2021132.00134.87130.10131.30131.301,561,409
30 Sept 2021131.70134.20130.17133.00133.001,683,990
29 Sept 2021133.60135.40131.29131.70131.701,350,086
28 Sept 2021137.00138.99133.30133.70133.701,538,567
27 Sept 2021138.20139.66135.70139.60139.601,085,316
24 Sept 2021138.90139.70135.70136.90136.901,342,715
23 Sept 2021141.20141.70137.30138.60138.601,111,713
22 Sept 2021142.00143.70139.50140.20140.20932,757
21 Sept 2021143.00143.00138.30140.40140.401,531,868
20 Sept 2021145.50145.80138.80139.60139.603,538,495
17 Sept 2021147.90148.70143.58145.00145.003,059,669
16 Sept 2021151.90151.90144.40144.40144.401,664,813
15 Sept 2021151.40152.30149.00151.50151.50938,806
14 Sept 2021154.00154.70150.10152.40152.401,093,044
13 Sept 2021156.60157.90154.00155.20155.2053,224
10 Sept 2021160.90160.90155.30157.00157.001,316,637
09 Sept 2021158.00159.50155.10157.30157.304,694,612
09 Sept 20211.413 Dividend
08 Sept 2021158.30162.40151.90160.90159.491,928,547
07 Sept 2021161.20161.20154.10154.90153.54702,494
06 Sept 2021162.20164.60158.70158.70157.31917,300
03 Sept 2021148.20162.97147.32161.20159.783,118,059
02 Sept 2021154.60154.60147.40147.40146.111,690,477
01 Sept 2021151.00152.25149.30151.40150.071,771,644
31 Aug 2021153.00156.90151.00151.00149.671,252,004
27 Aug 2021154.20154.20150.40152.50151.16600,236
26 Aug 2021150.70153.10149.60150.80149.48977,327
25 Aug 2021154.00155.90152.20152.20150.86549,805
24 Aug 2021157.10158.50154.90154.90153.54823,204
23 Aug 2021148.80156.40148.00155.60154.231,158,743
20 Aug 2021151.30151.40145.40145.40144.122,136,019
19 Aug 2021150.00154.30148.40148.40147.101,548,618
18 Aug 2021152.10158.30151.60152.00150.672,137,406
17 Aug 2021149.80156.30149.43151.50150.171,561,986
16 Aug 2021150.40151.80146.95151.70150.37693,799
13 Aug 2021150.00150.40146.70150.40149.08660,900
12 Aug 2021150.00152.70148.50149.10147.79803,707
11 Aug 2021146.00149.40144.10149.30147.991,459,444
10 Aug 2021150.80150.80145.70147.30146.01892,708
09 Aug 2021150.50152.40147.70148.90147.59728,089
06 Aug 2021155.00156.40149.70151.40150.07706,008
05 Aug 2021158.20158.20153.50154.30152.94669,716
04 Aug 2021157.90162.44156.38159.00157.601,098,933
03 Aug 2021155.00160.50155.00156.90155.521,930,239
02 Aug 2021155.00161.70155.00158.00156.611,045,875
30 Jul 2021164.20164.71154.20154.20152.852,451,527
29 Jul 2021156.50165.52156.50163.50162.061,163,986
28 Jul 2021147.90155.40146.90154.80153.44958,688
27 Jul 2021151.60151.60147.55148.70147.39864,604
26 Jul 2021152.40153.90150.90151.60150.271,045,105
23 Jul 2021152.60154.30150.80151.60150.271,337,417
22 Jul 2021153.60154.10150.20151.70150.37948,633
21 Jul 2021149.30153.10147.30152.70151.361,373,592
20 Jul 2021153.90155.70145.80146.30145.021,497,327
19 Jul 2021158.90158.90151.30153.90152.55912,674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...