UK Markets open in 3 hrs 9 mins

Hochschild Mining plc (HOC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
79.30-1.75 (-2.16%)
At close: 05:57PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
30 Jan 202380.3080.6578.6579.3079.30887,717
27 Jan 202383.2583.2579.3581.0581.05724,512
26 Jan 202382.9583.1880.6581.3081.301,029,945
25 Jan 202381.3083.5080.6081.6081.601,212,392
24 Jan 202382.2584.7580.8881.3581.351,154,541
23 Jan 202380.6082.0880.3580.8080.806,565,013
20 Jan 202380.9581.9079.2580.6080.60885,419
19 Jan 202383.0083.0577.7580.7580.751,781,385
18 Jan 202380.0583.0080.0582.3582.351,973,157
17 Jan 202383.0084.5081.8581.9081.901,818,490
16 Jan 202385.6086.0782.5583.7583.751,203,987
13 Jan 202386.7086.7682.8584.0084.001,578,817
12 Jan 202382.0085.1080.2584.8084.801,481,234
11 Jan 202378.9582.3578.2080.7080.701,822,582
10 Jan 202378.0079.9076.6078.0578.051,547,275
09 Jan 202378.2581.7078.0579.0079.001,616,328
06 Jan 202376.8079.6074.4079.2079.201,549,283
05 Jan 202374.1077.0074.1075.2575.251,223,548
04 Jan 202375.5076.5073.3075.2075.201,739,435
03 Jan 202371.0075.0071.0074.7074.701,982,839
30 Dec 202269.7070.9369.7070.2570.25341,148
29 Dec 202271.4071.4068.0570.2570.25979,020
28 Dec 202268.0073.7068.0071.8571.852,076,593
23 Dec 202264.8070.2064.8069.6569.651,033,308
22 Dec 202266.5066.7565.3766.6066.601,037,699
21 Dec 202266.0067.4065.6066.3566.351,261,000
20 Dec 202266.4566.4564.1064.9064.903,211,749
19 Dec 202264.2067.1564.2064.9064.902,012,406
16 Dec 202266.2567.1564.6065.0065.006,970,403
15 Dec 202269.5070.1566.4066.9566.951,655,826
14 Dec 202269.6074.3368.3070.5070.503,964,849
13 Dec 202265.6068.7063.9668.5568.551,833,441
12 Dec 202266.1566.3064.4564.7064.701,688,387
09 Dec 202264.5068.4064.5066.8066.803,902,806
08 Dec 202265.0066.1563.6365.5065.501,581,954
07 Dec 202269.0069.0065.5065.5065.502,268,447
06 Dec 202268.8069.3565.9567.7567.753,065,812
05 Dec 202273.2574.8067.6567.6567.653,067,952
02 Dec 202273.5574.2070.2572.4572.453,127,728
01 Dec 202271.3073.7570.8571.8071.802,764,955
30 Nov 202269.9071.5568.6569.7569.752,436,942
29 Nov 202269.2069.7567.8669.0069.001,327,923
28 Nov 202270.0070.0067.8068.5068.501,663,946
25 Nov 202270.4070.4067.0569.2569.25843,904
24 Nov 202267.1070.3066.1068.7568.751,033,278
23 Nov 202265.3567.2064.9067.1567.15984,486
22 Nov 202267.1567.6064.8566.8066.801,130,353
21 Nov 202265.7067.2064.6265.7565.751,910,314
18 Nov 202267.1067.4065.0065.7065.701,043,754
17 Nov 202267.2068.4565.6567.2067.201,056,220
16 Nov 202270.4570.7067.0568.4568.451,574,166
15 Nov 202271.4071.4068.1569.5069.501,808,382
14 Nov 202268.8071.3567.3069.7569.752,215,850
11 Nov 202267.1072.4766.9068.5068.504,594,198
10 Nov 202262.2567.1061.0066.8066.803,518,476
09 Nov 202258.4563.3557.3562.2562.253,338,244
08 Nov 202255.8060.3055.0058.4558.453,758,821
07 Nov 202255.4557.6654.1555.9555.953,382,863
04 Nov 202250.8055.8050.8054.3054.304,512,409
03 Nov 202252.0053.2050.4051.5051.504,144,946
02 Nov 202256.0557.0052.3552.7052.704,158,952
01 Nov 202254.6556.5053.5055.0555.052,581,521
31 Oct 202254.5055.3552.9053.3553.352,767,267
28 Oct 202258.3059.0054.1054.3054.302,810,839
27 Oct 202263.6064.1058.1059.4559.452,119,570
26 Oct 202256.4064.9056.4062.1062.102,273,056
25 Oct 202258.0058.0354.0057.6057.602,553,776
24 Oct 202259.6560.5056.2056.6556.651,261,689
21 Oct 202258.0059.0056.1058.1058.101,133,624
20 Oct 202257.0059.3356.2058.8558.851,752,145
19 Oct 202259.7061.8057.5157.8057.801,019,240
18 Oct 202262.2563.1560.4761.1561.15707,425
17 Oct 202260.1062.1558.0561.0061.001,898,046
14 Oct 202263.0063.7559.1559.1559.152,055,874
13 Oct 202263.2063.2561.4662.4562.452,930,171
12 Oct 202262.1063.1561.5061.7561.751,352,282
11 Oct 202261.6063.7061.4862.9562.95850,817
10 Oct 202262.0563.0861.1362.1062.102,014,380
07 Oct 202264.0064.0061.5061.7061.701,635,409
06 Oct 202265.0065.0061.5062.7562.751,102,433
05 Oct 202262.7562.9560.4562.5562.552,949,669
04 Oct 202262.7563.2559.9060.9560.954,077,119
03 Oct 202258.4060.7056.9060.4560.452,797,113
30 Sept 202255.5059.0055.4759.0059.002,253,753
29 Sept 202255.9055.9052.5554.4054.401,580,327
28 Sept 202253.6056.2551.1955.5555.552,431,106
27 Sept 202258.0058.0053.9554.1554.152,170,788
26 Sept 202255.0057.3053.4056.1456.141,931,490
23 Sept 202259.5060.0554.7054.8054.809,259,779
22 Sept 202261.9061.9058.0058.3058.302,135,212
21 Sept 202259.9561.8559.1560.4560.456,610,787
20 Sept 202258.2060.3558.0559.9559.951,211,116
16 Sept 202258.0059.9557.0059.0059.007,657,342
15 Sept 202259.2060.7057.8058.4558.452,236,903
14 Sept 202262.3062.3059.2559.2559.253,190,357
13 Sept 202263.6066.3562.5062.5062.502,078,516
12 Sept 202264.6865.2563.2564.2064.201,890,730
09 Sept 202258.3564.5058.3563.0063.003,708,775
08 Sept 202259.9061.3558.9559.8059.801,833,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...