HOC.L - Hochschild Mining plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202377.3080.5576.1579.8579.851,119,895
01 Jun 202376.7577.4575.3576.9576.951,055,036
31 May 202371.8576.4571.8575.9575.951,915,620
30 May 202372.1573.8571.4072.7572.75811,311
26 May 202367.5072.3067.5072.0572.055,416,429
25 May 202370.6071.9068.0568.4568.451,622,957
24 May 202374.2574.6570.7571.7071.701,895,176
23 May 202378.4079.6572.0575.7075.703,027,700
22 May 202381.9082.3579.7079.7079.701,083,004
19 May 202378.4082.7578.4082.7582.751,895,319
18 May 202378.4081.1378.4079.6579.65950,881
17 May 202380.7580.7578.3380.2580.251,156,666
16 May 202378.6580.5578.6579.3079.301,238,720
15 May 202380.4582.9079.5079.8079.80799,730
12 May 202378.9581.7078.9581.1081.101,057,700
11 May 202378.4081.5078.4080.4080.401,654,512
10 May 202379.9585.2079.1380.0080.003,615,666
09 May 202377.8582.1077.2081.8081.804,019,376
05 May 202372.5078.5072.5078.4078.402,182,786
04 May 202373.8576.6572.7573.5073.503,144,165
03 May 202372.6075.7072.1075.5075.501,578,489
02 May 202371.0072.2070.5571.9571.951,673,228
28 Apr 202372.6072.6070.3071.8571.853,090,253
27 Apr 202377.3077.3070.3071.5571.551,998,915
26 Apr 202374.9077.8574.6075.5075.501,230,083
25 Apr 202380.7080.7074.2074.7574.751,843,484
24 Apr 202385.8086.0879.3079.3079.301,933,697
21 Apr 202380.0086.8079.2086.5086.505,219,017
20 Apr 202389.0089.0073.6580.0080.006,284,849
19 Apr 202392.8092.8087.9690.1590.152,539,261
18 Apr 202392.7093.9591.4092.6092.601,882,201
17 Apr 202393.4094.5091.1092.4092.401,611,961
14 Apr 202394.6095.2091.5592.2092.202,193,947
13 Apr 202394.2595.5593.4694.9094.901,890,580
12 Apr 202391.0094.4090.0092.7092.702,859,068
11 Apr 202389.2092.0088.3591.3591.351,527,131
06 Apr 202389.0090.4087.2088.9088.901,756,433
05 Apr 202385.0089.4085.0087.7587.752,639,441
04 Apr 202386.3086.3582.1484.2084.201,677,891
03 Apr 202384.4586.2083.0586.2086.202,973,341
31 Mar 202381.0084.5079.7084.5084.503,329,699
30 Mar 202379.8581.9579.5581.2081.201,943,813
29 Mar 202378.1080.2477.0279.1079.10947,094
28 Mar 202374.4078.0074.4078.0078.001,346,374
27 Mar 202376.4577.4575.6576.2576.251,079,013
24 Mar 202378.3078.3074.6377.2077.201,720,966
23 Mar 202374.0078.1974.0077.0577.052,467,449
22 Mar 202371.3573.2071.3573.2073.201,532,218
21 Mar 202370.3573.1570.1572.7072.702,606,416
20 Mar 202368.8570.4567.8970.0070.002,130,811
17 Mar 202364.2568.5064.2567.2567.252,998,143
16 Mar 202366.7569.7062.6565.0565.052,005,129
15 Mar 202369.5070.2566.5868.0068.002,311,130
14 Mar 202368.9070.3567.6769.7069.702,482,040
13 Mar 202365.3069.7563.2668.9068.902,803,794
10 Mar 202363.3565.2062.3565.0065.001,320,585
09 Mar 202362.3065.6562.3064.5064.501,488,931
08 Mar 202361.6564.3561.3563.7063.701,081,481
07 Mar 202366.4566.4562.9063.0563.051,529,640
06 Mar 202365.0066.3064.0765.8065.801,009,315
03 Mar 202365.5066.9765.1065.4065.401,342,535
02 Mar 202364.2065.4563.6065.3565.35845,250
01 Mar 202362.6066.4062.6064.3564.351,769,065
28 Feb 202361.7064.4561.3164.0564.052,207,508
27 Feb 202361.1063.0060.9761.7061.70729,963
24 Feb 202360.5062.3060.5061.1061.101,382,573
23 Feb 202360.8563.4060.8561.9561.95851,253
22 Feb 202363.5563.5561.3561.9561.951,343,685
21 Feb 202366.2066.2063.3563.3563.35809,030
20 Feb 202365.0065.9563.6064.6564.65710,741
17 Feb 202363.0565.6063.0564.8564.851,465,750
16 Feb 202366.9067.4564.0064.5564.552,005,332
15 Feb 202364.5065.7562.7565.3565.353,930,461
14 Feb 202364.3571.6562.5565.9565.953,818,071
13 Feb 202363.4065.1863.1064.4564.451,114,706
10 Feb 202364.0065.3063.9564.9564.951,863,664
09 Feb 202365.0066.6564.5065.6065.602,373,404
08 Feb 202366.5567.0564.7566.4566.451,864,124
07 Feb 202366.4566.4564.2565.0065.001,137,134
06 Feb 202365.0065.9564.0865.1565.151,266,385
03 Feb 202367.0068.0964.9065.0565.052,663,763
02 Feb 202365.0069.5564.9267.1567.153,611,316
01 Feb 202366.4570.4064.5064.5064.503,801,417
31 Jan 202378.0078.1662.2068.3568.358,517,677
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...