HOC.L - Hochschild Mining plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 77.30 | 80.55 | 76.15 | 79.85 | 79.85 | 1,119,895 |
| 01 Jun 2023 | 76.75 | 77.45 | 75.35 | 76.95 | 76.95 | 1,055,036 |
| 31 May 2023 | 71.85 | 76.45 | 71.85 | 75.95 | 75.95 | 1,915,620 |
| 30 May 2023 | 72.15 | 73.85 | 71.40 | 72.75 | 72.75 | 811,311 |
| 26 May 2023 | 67.50 | 72.30 | 67.50 | 72.05 | 72.05 | 5,416,429 |
| 25 May 2023 | 70.60 | 71.90 | 68.05 | 68.45 | 68.45 | 1,622,957 |
| 24 May 2023 | 74.25 | 74.65 | 70.75 | 71.70 | 71.70 | 1,895,176 |
| 23 May 2023 | 78.40 | 79.65 | 72.05 | 75.70 | 75.70 | 3,027,700 |
| 22 May 2023 | 81.90 | 82.35 | 79.70 | 79.70 | 79.70 | 1,083,004 |
| 19 May 2023 | 78.40 | 82.75 | 78.40 | 82.75 | 82.75 | 1,895,319 |
| 18 May 2023 | 78.40 | 81.13 | 78.40 | 79.65 | 79.65 | 950,881 |
| 17 May 2023 | 80.75 | 80.75 | 78.33 | 80.25 | 80.25 | 1,156,666 |
| 16 May 2023 | 78.65 | 80.55 | 78.65 | 79.30 | 79.30 | 1,238,720 |
| 15 May 2023 | 80.45 | 82.90 | 79.50 | 79.80 | 79.80 | 799,730 |
| 12 May 2023 | 78.95 | 81.70 | 78.95 | 81.10 | 81.10 | 1,057,700 |
| 11 May 2023 | 78.40 | 81.50 | 78.40 | 80.40 | 80.40 | 1,654,512 |
| 10 May 2023 | 79.95 | 85.20 | 79.13 | 80.00 | 80.00 | 3,615,666 |
| 09 May 2023 | 77.85 | 82.10 | 77.20 | 81.80 | 81.80 | 4,019,376 |
| 05 May 2023 | 72.50 | 78.50 | 72.50 | 78.40 | 78.40 | 2,182,786 |
| 04 May 2023 | 73.85 | 76.65 | 72.75 | 73.50 | 73.50 | 3,144,165 |
| 03 May 2023 | 72.60 | 75.70 | 72.10 | 75.50 | 75.50 | 1,578,489 |
| 02 May 2023 | 71.00 | 72.20 | 70.55 | 71.95 | 71.95 | 1,673,228 |
| 28 Apr 2023 | 72.60 | 72.60 | 70.30 | 71.85 | 71.85 | 3,090,253 |
| 27 Apr 2023 | 77.30 | 77.30 | 70.30 | 71.55 | 71.55 | 1,998,915 |
| 26 Apr 2023 | 74.90 | 77.85 | 74.60 | 75.50 | 75.50 | 1,230,083 |
| 25 Apr 2023 | 80.70 | 80.70 | 74.20 | 74.75 | 74.75 | 1,843,484 |
| 24 Apr 2023 | 85.80 | 86.08 | 79.30 | 79.30 | 79.30 | 1,933,697 |
| 21 Apr 2023 | 80.00 | 86.80 | 79.20 | 86.50 | 86.50 | 5,219,017 |
| 20 Apr 2023 | 89.00 | 89.00 | 73.65 | 80.00 | 80.00 | 6,284,849 |
| 19 Apr 2023 | 92.80 | 92.80 | 87.96 | 90.15 | 90.15 | 2,539,261 |
| 18 Apr 2023 | 92.70 | 93.95 | 91.40 | 92.60 | 92.60 | 1,882,201 |
| 17 Apr 2023 | 93.40 | 94.50 | 91.10 | 92.40 | 92.40 | 1,611,961 |
| 14 Apr 2023 | 94.60 | 95.20 | 91.55 | 92.20 | 92.20 | 2,193,947 |
| 13 Apr 2023 | 94.25 | 95.55 | 93.46 | 94.90 | 94.90 | 1,890,580 |
| 12 Apr 2023 | 91.00 | 94.40 | 90.00 | 92.70 | 92.70 | 2,859,068 |
| 11 Apr 2023 | 89.20 | 92.00 | 88.35 | 91.35 | 91.35 | 1,527,131 |
| 06 Apr 2023 | 89.00 | 90.40 | 87.20 | 88.90 | 88.90 | 1,756,433 |
| 05 Apr 2023 | 85.00 | 89.40 | 85.00 | 87.75 | 87.75 | 2,639,441 |
| 04 Apr 2023 | 86.30 | 86.35 | 82.14 | 84.20 | 84.20 | 1,677,891 |
| 03 Apr 2023 | 84.45 | 86.20 | 83.05 | 86.20 | 86.20 | 2,973,341 |
| 31 Mar 2023 | 81.00 | 84.50 | 79.70 | 84.50 | 84.50 | 3,329,699 |
| 30 Mar 2023 | 79.85 | 81.95 | 79.55 | 81.20 | 81.20 | 1,943,813 |
| 29 Mar 2023 | 78.10 | 80.24 | 77.02 | 79.10 | 79.10 | 947,094 |
| 28 Mar 2023 | 74.40 | 78.00 | 74.40 | 78.00 | 78.00 | 1,346,374 |
| 27 Mar 2023 | 76.45 | 77.45 | 75.65 | 76.25 | 76.25 | 1,079,013 |
| 24 Mar 2023 | 78.30 | 78.30 | 74.63 | 77.20 | 77.20 | 1,720,966 |
| 23 Mar 2023 | 74.00 | 78.19 | 74.00 | 77.05 | 77.05 | 2,467,449 |
| 22 Mar 2023 | 71.35 | 73.20 | 71.35 | 73.20 | 73.20 | 1,532,218 |
| 21 Mar 2023 | 70.35 | 73.15 | 70.15 | 72.70 | 72.70 | 2,606,416 |
| 20 Mar 2023 | 68.85 | 70.45 | 67.89 | 70.00 | 70.00 | 2,130,811 |
| 17 Mar 2023 | 64.25 | 68.50 | 64.25 | 67.25 | 67.25 | 2,998,143 |
| 16 Mar 2023 | 66.75 | 69.70 | 62.65 | 65.05 | 65.05 | 2,005,129 |
| 15 Mar 2023 | 69.50 | 70.25 | 66.58 | 68.00 | 68.00 | 2,311,130 |
| 14 Mar 2023 | 68.90 | 70.35 | 67.67 | 69.70 | 69.70 | 2,482,040 |
| 13 Mar 2023 | 65.30 | 69.75 | 63.26 | 68.90 | 68.90 | 2,803,794 |
| 10 Mar 2023 | 63.35 | 65.20 | 62.35 | 65.00 | 65.00 | 1,320,585 |
| 09 Mar 2023 | 62.30 | 65.65 | 62.30 | 64.50 | 64.50 | 1,488,931 |
| 08 Mar 2023 | 61.65 | 64.35 | 61.35 | 63.70 | 63.70 | 1,081,481 |
| 07 Mar 2023 | 66.45 | 66.45 | 62.90 | 63.05 | 63.05 | 1,529,640 |
| 06 Mar 2023 | 65.00 | 66.30 | 64.07 | 65.80 | 65.80 | 1,009,315 |
| 03 Mar 2023 | 65.50 | 66.97 | 65.10 | 65.40 | 65.40 | 1,342,535 |
| 02 Mar 2023 | 64.20 | 65.45 | 63.60 | 65.35 | 65.35 | 845,250 |
| 01 Mar 2023 | 62.60 | 66.40 | 62.60 | 64.35 | 64.35 | 1,769,065 |
| 28 Feb 2023 | 61.70 | 64.45 | 61.31 | 64.05 | 64.05 | 2,207,508 |
| 27 Feb 2023 | 61.10 | 63.00 | 60.97 | 61.70 | 61.70 | 729,963 |
| 24 Feb 2023 | 60.50 | 62.30 | 60.50 | 61.10 | 61.10 | 1,382,573 |
| 23 Feb 2023 | 60.85 | 63.40 | 60.85 | 61.95 | 61.95 | 851,253 |
| 22 Feb 2023 | 63.55 | 63.55 | 61.35 | 61.95 | 61.95 | 1,343,685 |
| 21 Feb 2023 | 66.20 | 66.20 | 63.35 | 63.35 | 63.35 | 809,030 |
| 20 Feb 2023 | 65.00 | 65.95 | 63.60 | 64.65 | 64.65 | 710,741 |
| 17 Feb 2023 | 63.05 | 65.60 | 63.05 | 64.85 | 64.85 | 1,465,750 |
| 16 Feb 2023 | 66.90 | 67.45 | 64.00 | 64.55 | 64.55 | 2,005,332 |
| 15 Feb 2023 | 64.50 | 65.75 | 62.75 | 65.35 | 65.35 | 3,930,461 |
| 14 Feb 2023 | 64.35 | 71.65 | 62.55 | 65.95 | 65.95 | 3,818,071 |
| 13 Feb 2023 | 63.40 | 65.18 | 63.10 | 64.45 | 64.45 | 1,114,706 |
| 10 Feb 2023 | 64.00 | 65.30 | 63.95 | 64.95 | 64.95 | 1,863,664 |
| 09 Feb 2023 | 65.00 | 66.65 | 64.50 | 65.60 | 65.60 | 2,373,404 |
| 08 Feb 2023 | 66.55 | 67.05 | 64.75 | 66.45 | 66.45 | 1,864,124 |
| 07 Feb 2023 | 66.45 | 66.45 | 64.25 | 65.00 | 65.00 | 1,137,134 |
| 06 Feb 2023 | 65.00 | 65.95 | 64.08 | 65.15 | 65.15 | 1,266,385 |
| 03 Feb 2023 | 67.00 | 68.09 | 64.90 | 65.05 | 65.05 | 2,663,763 |
| 02 Feb 2023 | 65.00 | 69.55 | 64.92 | 67.15 | 67.15 | 3,611,316 |
| 01 Feb 2023 | 66.45 | 70.40 | 64.50 | 64.50 | 64.50 | 3,801,417 |
| 31 Jan 2023 | 78.00 | 78.16 | 62.20 | 68.35 | 68.35 | 8,517,677 |
| 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 |
| *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.