UK markets open in 6 hours 25 minutes
NIKKEI 225
26,936.22 +331.38 (+1.25%) HANG SENG
20,116.20 -55.07 (-0.27%) CRUDE OIL
114.01 -0.08 (-0.07%) GOLD FUTURES
1,849.00 +1.40 (+0.08%) DOW
32,637.19 +516.91 (+1.61%) BTC-GBP
23,248.27 -469.89 (-1.98%)
Hochschild Mining plc (HOC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:08PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 108.70 | 112.80 | 108.70 | 112.80 | 112.80 | 557,714 |
| 25 May 2022 | 114.20 | 115.30 | 110.50 | 110.90 | 110.90 | 1,174,391 |
| 24 May 2022 | 109.00 | 112.50 | 106.80 | 112.50 | 112.50 | 1,484,468 |
| 23 May 2022 | 105.30 | 112.40 | 105.30 | 111.60 | 111.60 | 2,100,756 |
| 20 May 2022 | 107.80 | 108.10 | 105.30 | 106.00 | 106.00 | 1,174,561 |
| 19 May 2022 | 100.00 | 106.10 | 100.00 | 104.90 | 104.90 | 1,011,609 |
| 18 May 2022 | 105.80 | 105.80 | 100.30 | 102.10 | 102.10 | 1,486,683 |
| 17 May 2022 | 102.40 | 108.30 | 101.95 | 103.80 | 103.80 | 1,321,777 |
| 16 May 2022 | 100.70 | 103.90 | 97.75 | 102.00 | 102.00 | 1,354,044 |
| 13 May 2022 | 100.70 | 101.92 | 98.40 | 99.40 | 99.40 | 1,573,721 |
| 12 May 2022 | 109.60 | 109.60 | 96.95 | 99.25 | 99.25 | 2,599,821 |
| 11 May 2022 | 104.70 | 110.70 | 104.70 | 109.40 | 109.40 | 1,829,182 |
| 10 May 2022 | 106.80 | 109.40 | 105.80 | 106.70 | 106.70 | 1,244,295 |
| 09 May 2022 | 111.60 | 111.60 | 106.70 | 106.80 | 106.80 | 2,297,236 |
| 06 May 2022 | 107.90 | 109.40 | 105.50 | 109.40 | 109.40 | 1,575,377 |
| 05 May 2022 | 115.90 | 116.70 | 106.00 | 108.00 | 108.00 | 2,351,380 |
| 05 May 2022 | 1.876 Dividend | |||||
| 04 May 2022 | 116.20 | 117.42 | 113.20 | 113.80 | 111.92 | 814,313 |
| 03 May 2022 | 118.40 | 120.40 | 114.32 | 117.90 | 115.96 | 1,736,572 |
| 29 Apr 2022 | 116.00 | 119.50 | 114.41 | 118.00 | 116.05 | 3,123,803 |
| 28 Apr 2022 | 117.60 | 117.60 | 114.20 | 114.80 | 112.91 | 961,986 |
| 27 Apr 2022 | 120.00 | 120.78 | 116.70 | 116.80 | 114.87 | 1,273,401 |
| 26 Apr 2022 | 122.50 | 126.20 | 118.80 | 119.30 | 117.33 | 1,960,804 |
| 25 Apr 2022 | 125.10 | 125.77 | 119.20 | 120.40 | 118.42 | 1,933,985 |
| 22 Apr 2022 | 130.80 | 132.40 | 127.10 | 127.10 | 125.00 | 1,397,950 |
| 21 Apr 2022 | 135.40 | 135.40 | 128.50 | 128.50 | 126.38 | 1,243,848 |
| 20 Apr 2022 | 138.20 | 138.20 | 129.10 | 132.40 | 130.22 | 1,323,973 |
| 19 Apr 2022 | 141.60 | 142.88 | 137.00 | 137.80 | 135.53 | 947,948 |
| 14 Apr 2022 | 146.70 | 146.70 | 141.40 | 141.40 | 139.07 | 1,009,090 |
| 13 Apr 2022 | 140.00 | 148.50 | 138.47 | 147.20 | 144.77 | 2,114,810 |
| 12 Apr 2022 | 134.00 | 139.80 | 134.00 | 138.50 | 136.22 | 1,212,962 |
| 11 Apr 2022 | 135.40 | 137.10 | 131.30 | 136.00 | 133.76 | 2,537,623 |
| 08 Apr 2022 | 132.50 | 133.40 | 130.30 | 132.70 | 130.51 | 2,516,491 |
| 07 Apr 2022 | 133.50 | 134.50 | 130.30 | 130.80 | 128.64 | 1,009,968 |
| 06 Apr 2022 | 136.70 | 137.10 | 132.10 | 133.70 | 131.50 | 1,258,828 |
| 05 Apr 2022 | 132.80 | 136.68 | 130.70 | 134.00 | 131.79 | 1,115,484 |
| 04 Apr 2022 | 130.70 | 134.70 | 129.27 | 133.70 | 131.50 | 1,350,447 |
| 01 Apr 2022 | 126.00 | 132.30 | 126.00 | 130.50 | 128.35 | 1,329,399 |
| 31 Mar 2022 | 126.00 | 130.20 | 125.70 | 128.70 | 126.58 | 1,033,829 |
| 30 Mar 2022 | 127.30 | 129.50 | 125.30 | 127.20 | 125.10 | 1,423,874 |
| 29 Mar 2022 | 132.50 | 133.00 | 123.40 | 125.40 | 123.33 | 2,029,277 |
| 28 Mar 2022 | 132.30 | 133.70 | 129.70 | 130.50 | 128.35 | 1,323,457 |
| 25 Mar 2022 | 131.50 | 134.70 | 128.51 | 131.80 | 129.63 | 1,167,021 |
| 24 Mar 2022 | 125.90 | 133.20 | 125.90 | 132.50 | 130.32 | 1,373,988 |
| 23 Mar 2022 | 125.10 | 129.70 | 123.60 | 129.40 | 127.27 | 1,131,734 |
| 22 Mar 2022 | 130.00 | 130.55 | 124.70 | 125.10 | 123.04 | 5,173,000 |
| 21 Mar 2022 | 129.60 | 130.90 | 127.80 | 130.00 | 127.86 | 806,742 |
| 18 Mar 2022 | 131.90 | 131.90 | 127.20 | 129.80 | 127.66 | 3,654,773 |
| 17 Mar 2022 | 127.00 | 130.60 | 125.01 | 128.30 | 126.18 | 2,010,884 |
| 16 Mar 2022 | 128.90 | 129.14 | 121.90 | 125.20 | 123.14 | 1,941,057 |
| 15 Mar 2022 | 129.30 | 129.30 | 120.00 | 125.30 | 123.23 | 1,647,133 |
| 14 Mar 2022 | 130.00 | 131.70 | 123.12 | 129.80 | 127.66 | 3,240,357 |
| 11 Mar 2022 | 138.80 | 143.60 | 128.24 | 130.00 | 127.86 | 4,497,258 |
| 10 Mar 2022 | 138.00 | 144.60 | 133.40 | 138.80 | 136.51 | 3,150,012 |
| 09 Mar 2022 | 145.40 | 149.90 | 133.57 | 136.50 | 134.25 | 3,752,657 |
| 08 Mar 2022 | 126.00 | 151.00 | 125.60 | 146.50 | 144.08 | 5,573,287 |
| 07 Mar 2022 | 123.80 | 128.30 | 122.65 | 123.60 | 121.56 | 3,640,515 |
| 04 Mar 2022 | 118.20 | 126.80 | 118.20 | 121.20 | 119.20 | 3,043,469 |
| 03 Mar 2022 | 117.00 | 124.20 | 116.30 | 116.40 | 114.48 | 2,427,984 |
| 02 Mar 2022 | 117.40 | 125.90 | 117.00 | 120.70 | 118.71 | 3,559,817 |
| 01 Mar 2022 | 118.20 | 121.30 | 111.30 | 117.30 | 115.37 | 2,661,001 |
| 28 Feb 2022 | 111.50 | 118.40 | 111.40 | 116.10 | 114.19 | 4,572,285 |
| 25 Feb 2022 | 115.70 | 116.30 | 106.60 | 110.10 | 108.28 | 3,337,272 |
| 24 Feb 2022 | 102.00 | 119.40 | 99.90 | 115.70 | 113.79 | 6,868,259 |
| 23 Feb 2022 | 100.00 | 102.50 | 96.25 | 101.70 | 100.02 | 4,717,338 |
| 22 Feb 2022 | 103.00 | 104.70 | 101.20 | 102.30 | 100.61 | 1,672,955 |
| 21 Feb 2022 | 102.20 | 104.90 | 101.88 | 103.40 | 101.70 | 1,485,951 |
| 18 Feb 2022 | 104.10 | 106.00 | 103.30 | 104.00 | 102.29 | 4,160,190 |
| 17 Feb 2022 | 102.00 | 105.00 | 101.50 | 104.00 | 102.29 | 3,774,604 |
| 16 Feb 2022 | 102.50 | 104.20 | 101.01 | 102.00 | 100.32 | 5,930,592 |
| 15 Feb 2022 | 103.00 | 105.00 | 101.70 | 102.20 | 100.52 | 1,817,608 |
| 14 Feb 2022 | 100.80 | 103.80 | 98.65 | 103.00 | 101.30 | 2,394,927 |
| 11 Feb 2022 | 100.20 | 101.90 | 98.80 | 101.10 | 99.43 | 1,410,406 |
| 10 Feb 2022 | 101.20 | 102.74 | 99.85 | 102.20 | 100.52 | 1,407,983 |
| 09 Feb 2022 | 101.90 | 103.80 | 100.81 | 102.10 | 100.42 | 2,469,133 |
| 08 Feb 2022 | 103.00 | 103.90 | 101.58 | 103.00 | 101.30 | 944,749 |
| 07 Feb 2022 | 101.40 | 104.00 | 99.92 | 103.10 | 101.40 | 1,069,562 |
| 04 Feb 2022 | 100.10 | 103.50 | 100.10 | 102.20 | 100.52 | 660,181 |
| 03 Feb 2022 | 103.00 | 103.90 | 100.80 | 102.90 | 101.20 | 890,625 |
| 02 Feb 2022 | 108.00 | 109.26 | 102.60 | 104.00 | 102.29 | 1,248,039 |
| 01 Feb 2022 | 104.70 | 106.60 | 103.50 | 106.40 | 104.65 | 1,742,777 |
| 31 Jan 2022 | 100.40 | 104.60 | 99.52 | 103.50 | 101.79 | 1,421,803 |
| 28 Jan 2022 | 103.00 | 103.10 | 99.60 | 100.00 | 98.35 | 2,702,191 |
| 27 Jan 2022 | 106.10 | 106.79 | 101.60 | 102.80 | 101.11 | 2,914,393 |
| 26 Jan 2022 | 112.90 | 115.50 | 108.50 | 108.70 | 106.91 | 1,298,566 |
| 25 Jan 2022 | 110.00 | 116.70 | 110.00 | 112.90 | 111.04 | 1,345,012 |
| 24 Jan 2022 | 116.10 | 117.50 | 109.30 | 110.40 | 108.58 | 2,732,340 |
| 21 Jan 2022 | 125.40 | 127.30 | 116.69 | 118.20 | 116.25 | 1,971,670 |
| 20 Jan 2022 | 126.70 | 130.78 | 125.00 | 127.30 | 125.20 | 2,416,881 |
| 19 Jan 2022 | 119.80 | 124.30 | 115.90 | 123.90 | 121.86 | 2,259,994 |
| 18 Jan 2022 | 119.50 | 120.30 | 115.35 | 117.40 | 115.46 | 1,749,931 |
| 17 Jan 2022 | 121.90 | 121.90 | 117.20 | 119.20 | 117.23 | 676,414 |
| 14 Jan 2022 | 125.00 | 125.00 | 118.90 | 119.40 | 117.43 | 1,474,639 |
| 13 Jan 2022 | 125.10 | 125.10 | 121.90 | 121.90 | 119.89 | 2,285,935 |
| 12 Jan 2022 | 119.20 | 123.70 | 119.20 | 122.20 | 120.19 | 1,922,201 |
| 11 Jan 2022 | 121.60 | 122.30 | 118.20 | 119.90 | 117.92 | 1,196,899 |
| 10 Jan 2022 | 120.10 | 122.60 | 117.10 | 118.80 | 116.84 | 1,599,398 |
| 07 Jan 2022 | 121.00 | 123.14 | 118.70 | 120.10 | 118.12 | 2,606,598 |
| 06 Jan 2022 | 125.00 | 126.92 | 121.94 | 122.50 | 120.48 | 1,165,224 |
| 05 Jan 2022 | 128.00 | 128.80 | 126.70 | 128.30 | 126.18 | 1,171,213 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
