UK markets open in 6 hours 25 minutes

Hochschild Mining plc (HOC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
112.80+1.90 (+1.71%)
At close: 05:08PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 2022108.70112.80108.70112.80112.80557,714
25 May 2022114.20115.30110.50110.90110.901,174,391
24 May 2022109.00112.50106.80112.50112.501,484,468
23 May 2022105.30112.40105.30111.60111.602,100,756
20 May 2022107.80108.10105.30106.00106.001,174,561
19 May 2022100.00106.10100.00104.90104.901,011,609
18 May 2022105.80105.80100.30102.10102.101,486,683
17 May 2022102.40108.30101.95103.80103.801,321,777
16 May 2022100.70103.9097.75102.00102.001,354,044
13 May 2022100.70101.9298.4099.4099.401,573,721
12 May 2022109.60109.6096.9599.2599.252,599,821
11 May 2022104.70110.70104.70109.40109.401,829,182
10 May 2022106.80109.40105.80106.70106.701,244,295
09 May 2022111.60111.60106.70106.80106.802,297,236
06 May 2022107.90109.40105.50109.40109.401,575,377
05 May 2022115.90116.70106.00108.00108.002,351,380
05 May 20221.876 Dividend
04 May 2022116.20117.42113.20113.80111.92814,313
03 May 2022118.40120.40114.32117.90115.961,736,572
29 Apr 2022116.00119.50114.41118.00116.053,123,803
28 Apr 2022117.60117.60114.20114.80112.91961,986
27 Apr 2022120.00120.78116.70116.80114.871,273,401
26 Apr 2022122.50126.20118.80119.30117.331,960,804
25 Apr 2022125.10125.77119.20120.40118.421,933,985
22 Apr 2022130.80132.40127.10127.10125.001,397,950
21 Apr 2022135.40135.40128.50128.50126.381,243,848
20 Apr 2022138.20138.20129.10132.40130.221,323,973
19 Apr 2022141.60142.88137.00137.80135.53947,948
14 Apr 2022146.70146.70141.40141.40139.071,009,090
13 Apr 2022140.00148.50138.47147.20144.772,114,810
12 Apr 2022134.00139.80134.00138.50136.221,212,962
11 Apr 2022135.40137.10131.30136.00133.762,537,623
08 Apr 2022132.50133.40130.30132.70130.512,516,491
07 Apr 2022133.50134.50130.30130.80128.641,009,968
06 Apr 2022136.70137.10132.10133.70131.501,258,828
05 Apr 2022132.80136.68130.70134.00131.791,115,484
04 Apr 2022130.70134.70129.27133.70131.501,350,447
01 Apr 2022126.00132.30126.00130.50128.351,329,399
31 Mar 2022126.00130.20125.70128.70126.581,033,829
30 Mar 2022127.30129.50125.30127.20125.101,423,874
29 Mar 2022132.50133.00123.40125.40123.332,029,277
28 Mar 2022132.30133.70129.70130.50128.351,323,457
25 Mar 2022131.50134.70128.51131.80129.631,167,021
24 Mar 2022125.90133.20125.90132.50130.321,373,988
23 Mar 2022125.10129.70123.60129.40127.271,131,734
22 Mar 2022130.00130.55124.70125.10123.045,173,000
21 Mar 2022129.60130.90127.80130.00127.86806,742
18 Mar 2022131.90131.90127.20129.80127.663,654,773
17 Mar 2022127.00130.60125.01128.30126.182,010,884
16 Mar 2022128.90129.14121.90125.20123.141,941,057
15 Mar 2022129.30129.30120.00125.30123.231,647,133
14 Mar 2022130.00131.70123.12129.80127.663,240,357
11 Mar 2022138.80143.60128.24130.00127.864,497,258
10 Mar 2022138.00144.60133.40138.80136.513,150,012
09 Mar 2022145.40149.90133.57136.50134.253,752,657
08 Mar 2022126.00151.00125.60146.50144.085,573,287
07 Mar 2022123.80128.30122.65123.60121.563,640,515
04 Mar 2022118.20126.80118.20121.20119.203,043,469
03 Mar 2022117.00124.20116.30116.40114.482,427,984
02 Mar 2022117.40125.90117.00120.70118.713,559,817
01 Mar 2022118.20121.30111.30117.30115.372,661,001
28 Feb 2022111.50118.40111.40116.10114.194,572,285
25 Feb 2022115.70116.30106.60110.10108.283,337,272
24 Feb 2022102.00119.4099.90115.70113.796,868,259
23 Feb 2022100.00102.5096.25101.70100.024,717,338
22 Feb 2022103.00104.70101.20102.30100.611,672,955
21 Feb 2022102.20104.90101.88103.40101.701,485,951
18 Feb 2022104.10106.00103.30104.00102.294,160,190
17 Feb 2022102.00105.00101.50104.00102.293,774,604
16 Feb 2022102.50104.20101.01102.00100.325,930,592
15 Feb 2022103.00105.00101.70102.20100.521,817,608
14 Feb 2022100.80103.8098.65103.00101.302,394,927
11 Feb 2022100.20101.9098.80101.1099.431,410,406
10 Feb 2022101.20102.7499.85102.20100.521,407,983
09 Feb 2022101.90103.80100.81102.10100.422,469,133
08 Feb 2022103.00103.90101.58103.00101.30944,749
07 Feb 2022101.40104.0099.92103.10101.401,069,562
04 Feb 2022100.10103.50100.10102.20100.52660,181
03 Feb 2022103.00103.90100.80102.90101.20890,625
02 Feb 2022108.00109.26102.60104.00102.291,248,039
01 Feb 2022104.70106.60103.50106.40104.651,742,777
31 Jan 2022100.40104.6099.52103.50101.791,421,803
28 Jan 2022103.00103.1099.60100.0098.352,702,191
27 Jan 2022106.10106.79101.60102.80101.112,914,393
26 Jan 2022112.90115.50108.50108.70106.911,298,566
25 Jan 2022110.00116.70110.00112.90111.041,345,012
24 Jan 2022116.10117.50109.30110.40108.582,732,340
21 Jan 2022125.40127.30116.69118.20116.251,971,670
20 Jan 2022126.70130.78125.00127.30125.202,416,881
19 Jan 2022119.80124.30115.90123.90121.862,259,994
18 Jan 2022119.50120.30115.35117.40115.461,749,931
17 Jan 2022121.90121.90117.20119.20117.23676,414
14 Jan 2022125.00125.00118.90119.40117.431,474,639
13 Jan 2022125.10125.10121.90121.90119.892,285,935
12 Jan 2022119.20123.70119.20122.20120.191,922,201
11 Jan 2022121.60122.30118.20119.90117.921,196,899
10 Jan 2022120.10122.60117.10118.80116.841,599,398
07 Jan 2022121.00123.14118.70120.10118.122,606,598
06 Jan 2022125.00126.92121.94122.50120.481,165,224
05 Jan 2022128.00128.80126.70128.30126.181,171,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...