- Share Prices
Hochschild Mining PLC (HOC)
159.60p+2.80 (+1.79%)25 Apr 2024, 18:09
Hochschild Mining PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 152.60p | 156.80p | 151.40p | 156.80p | 1,696,839 |
Apr 23, 2024 | 152.00p | 152.00p | 146.40p | 151.40p | 1,478,973 |
Apr 22, 2024 | 150.00p | 153.00p | 147.20p | 153.00p | 1,747,498 |
Apr 19, 2024 | 150.80p | 154.80p | 150.73p | 154.60p | 1,984,806 |
Apr 18, 2024 | 146.00p | 152.00p | 144.01p | 151.00p | 3,296,777 |
Apr 17, 2024 | 143.60p | 151.20p | 142.20p | 145.80p | 2,408,872 |
Apr 16, 2024 | 147.00p | 149.20p | 143.20p | 144.60p | 1,392,885 |
Apr 15, 2024 | 150.40p | 151.00p | 143.60p | 146.80p | 1,690,885 |
Apr 12, 2024 | 146.40p | 150.22p | 146.20p | 149.40p | 1,961,415 |
Apr 11, 2024 | 142.60p | 144.80p | 138.97p | 143.00p | 2,294,008 |
Apr 10, 2024 | 145.80p | 148.00p | 142.40p | 142.80p | 2,096,194 |
Apr 9, 2024 | 144.80p | 149.72p | 144.40p | 145.60p | 2,288,895 |
Apr 8, 2024 | 136.20p | 148.20p | 136.00p | 145.40p | 4,058,429 |
Apr 5, 2024 | 133.40p | 137.00p | 131.69p | 136.20p | 1,596,365 |
Apr 4, 2024 | 132.40p | 136.00p | 129.80p | 135.40p | 2,453,292 |
Apr 3, 2024 | 130.40p | 131.80p | 129.00p | 131.60p | 1,533,146 |
Apr 2, 2024 | 129.40p | 134.40p | 128.40p | 129.60p | 1,824,284 |
Mar 28, 2024 | 126.50p | 129.40p | 125.20p | 127.40p | 1,405,679 |
Mar 27, 2024 | 119.70p | 126.60p | 119.00p | 126.60p | 927,443 |
Mar 26, 2024 | 117.80p | 119.82p | 117.30p | 119.50p | 529,812 |
Mar 25, 2024 | 119.50p | 120.00p | 117.50p | 119.20p | 628,916 |
Mar 22, 2024 | 124.50p | 124.84p | 118.40p | 119.40p | 1,293,322 |
Mar 21, 2024 | 117.60p | 125.50p | 117.50p | 124.70p | 2,908,747 |
Mar 20, 2024 | 114.50p | 115.80p | 111.20p | 115.40p | 1,410,883 |
Mar 19, 2024 | 115.00p | 115.00p | 111.10p | 113.10p | 1,163,238 |
Mar 18, 2024 | 113.60p | 115.50p | 111.45p | 113.40p | 1,168,952 |
Mar 15, 2024 | 109.00p | 113.70p | 109.00p | 113.10p | 2,121,418 |
Mar 14, 2024 | 109.50p | 113.80p | 108.20p | 108.60p | 2,396,442 |
Mar 13, 2024 | 111.00p | 111.00p | 100.70p | 110.00p | 2,676,799 |
Mar 12, 2024 | 110.00p | 112.60p | 108.30p | 110.40p | 1,950,012 |
Mar 11, 2024 | 108.20p | 110.60p | 105.40p | 110.60p | 1,383,241 |
Mar 8, 2024 | 108.40p | 111.50p | 108.00p | 109.60p | 2,466,311 |
Mar 7, 2024 | 110.00p | 111.09p | 106.60p | 109.60p | 2,081,195 |
Mar 6, 2024 | 106.50p | 110.00p | 105.40p | 109.60p | 1,993,964 |
Mar 5, 2024 | 99.10p | 105.90p | 98.75p | 105.40p | 2,866,777 |
Mar 4, 2024 | 96.10p | 101.30p | 92.60p | 100.00p | 1,845,764 |
Mar 1, 2024 | 93.20p | 95.55p | 92.00p | 95.00p | 1,097,788 |
Feb 29, 2024 | 91.85p | 94.70p | 91.50p | 92.70p | 1,684,465 |
Feb 28, 2024 | 91.40p | 92.65p | 89.35p | 91.60p | 2,464,226 |
Feb 27, 2024 | 95.00p | 95.00p | 91.40p | 91.40p | 2,085,835 |
Feb 26, 2024 | 92.85p | 94.60p | 91.50p | 93.90p | 1,634,994 |
Feb 23, 2024 | 89.65p | 92.34p | 88.60p | 92.25p | 1,412,311 |
Feb 22, 2024 | 88.00p | 91.15p | 87.80p | 89.80p | 1,647,243 |
Feb 21, 2024 | 91.80p | 93.60p | 88.15p | 88.15p | 928,044 |
Feb 20, 2024 | 87.70p | 89.25p | 87.30p | 88.85p | 1,359,321 |
Feb 19, 2024 | 90.75p | 90.80p | 88.80p | 89.35p | 504,627 |
Feb 16, 2024 | 92.15p | 92.25p | 89.90p | 90.90p | 711,315 |
Feb 15, 2024 | 89.65p | 92.65p | 89.30p | 90.00p | 1,548,529 |
Feb 14, 2024 | 90.90p | 90.90p | 88.65p | 89.85p | 499,134 |
Feb 13, 2024 | 91.10p | 92.60p | 88.60p | 89.45p | 536,568 |