LSE - Delayed Quote GBp

Hochschild Mining plc (HOC.L)

Compare
223.50
-5.00
(-2.19%)
At close: January 10 at 6:32:08 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 228.50 231.50 222.50 223.50 223.50 925,415
Jan 9, 2025 222.50 234.50 219.00 228.50 228.50 1,171,765
Jan 8, 2025 218.00 225.00 208.50 222.00 222.00 1,171,033
Jan 7, 2025 219.50 224.50 214.00 217.00 217.00 920,324
Jan 6, 2025 224.00 227.50 211.00 217.50 217.50 1,118,140
Jan 3, 2025 224.00 227.00 218.00 223.00 223.00 500,541
Jan 2, 2025 215.00 221.50 209.50 221.50 221.50 823,260
Dec 31, 2024 205.00 214.00 205.00 214.00 214.00 396,579
Dec 30, 2024 208.50 214.04 205.00 207.00 207.00 1,954,253
Dec 27, 2024 213.00 214.50 209.50 213.50 213.50 579,154
Dec 24, 2024 217.00 217.00 211.50 212.00 212.00 372,144
Dec 23, 2024 213.50 214.50 207.50 213.00 213.00 3,760,951
Dec 20, 2024 211.00 216.00 201.50 213.00 213.00 6,386,407
Dec 19, 2024 215.00 216.50 211.00 216.00 216.00 2,448,910
Dec 18, 2024 217.00 219.50 213.00 217.00 217.00 1,089,974
Dec 17, 2024 214.00 215.00 206.00 215.00 215.00 2,871,673
Dec 16, 2024 211.50 218.00 211.50 215.00 215.00 1,510,568
Dec 13, 2024 228.00 228.00 213.00 213.00 213.00 1,439,246
Dec 12, 2024 233.50 242.00 220.50 226.00 226.00 1,176,026
Dec 11, 2024 228.00 240.50 223.50 239.00 239.00 900,908
Dec 10, 2024 226.50 227.50 221.00 227.00 227.00 413,092
Dec 9, 2024 226.00 232.00 223.50 229.50 229.50 1,074,969
Dec 6, 2024 224.00 226.50 218.50 224.00 224.00 651,656
Dec 5, 2024 220.00 226.00 219.50 223.00 223.00 630,622
Dec 4, 2024 224.00 227.50 220.99 223.00 223.00 1,043,977
Dec 3, 2024 213.00 226.00 213.00 225.00 225.00 976,117
Dec 2, 2024 210.00 216.00 203.50 214.50 214.50 1,033,088
Nov 29, 2024 214.50 218.50 213.00 214.00 214.00 412,952
Nov 28, 2024 213.00 216.00 209.50 213.50 213.50 507,550
Nov 27, 2024 215.00 220.00 212.50 212.50 212.50 612,051
Nov 26, 2024 216.50 216.50 211.27 214.00 214.00 693,435
Nov 25, 2024 225.00 227.00 210.68 212.50 212.50 2,597,146
Nov 22, 2024 230.50 231.00 223.50 224.00 224.00 465,287
Nov 21, 2024 230.00 233.00 225.50 226.00 226.00 1,258,913
Nov 20, 2024 226.00 228.00 222.00 227.00 227.00 900,501
Nov 19, 2024 219.50 229.00 216.50 225.50 225.50 1,834,200
Nov 18, 2024 212.50 219.62 207.50 216.50 216.50 1,307,543
Nov 15, 2024 199.60 209.50 198.80 209.50 209.50 2,267,555
Nov 14, 2024 209.50 209.68 198.00 200.00 200.00 3,798,099
Nov 13, 2024 216.00 221.00 212.00 214.50 214.50 1,372,484
Nov 12, 2024 221.50 225.00 214.50 214.50 214.50 1,120,753
Nov 11, 2024 227.50 233.50 221.00 222.00 222.00 1,882,756
Nov 8, 2024 234.50 238.58 228.50 229.00 229.00 788,771
Nov 7, 2024 238.50 240.00 230.33 235.00 235.00 1,256,923
Nov 6, 2024 235.00 240.00 223.69 234.00 234.00 1,956,992
Nov 5, 2024 232.50 239.50 230.00 236.00 236.00 1,116,024
Nov 4, 2024 232.00 233.50 225.50 232.00 232.00 1,041,186
Nov 1, 2024 227.00 233.00 227.00 230.00 230.00 6,533,027
Oct 31, 2024 228.50 231.00 219.31 229.50 229.50 3,120,587
Oct 30, 2024 235.00 239.00 229.50 231.00 231.00 1,243,008
Oct 29, 2024 237.00 240.00 234.00 237.00 237.00 1,270,822
Oct 28, 2024 241.00 241.50 232.35 236.50 236.50 831,675
Oct 25, 2024 243.50 243.50 233.50 239.00 239.00 1,011,089
Oct 24, 2024 239.50 247.50 236.00 240.50 240.50 870,746
Oct 23, 2024 233.00 251.84 232.00 236.00 236.00 5,135,157
Oct 22, 2024 239.50 240.00 231.00 233.00 233.00 2,257,268
Oct 21, 2024 240.50 249.00 235.50 238.00 238.00 2,186,127
Oct 18, 2024 239.00 242.00 233.00 235.00 235.00 2,326,953
Oct 17, 2024 220.00 238.51 218.44 238.50 238.50 2,858,185
Oct 16, 2024 211.00 218.00 212.00 218.00 218.00 1,597,077
Oct 15, 2024 205.50 207.50 200.50 207.00 207.00 980,240
Oct 14, 2024 204.00 209.50 202.50 204.00 204.00 1,369,508
Oct 11, 2024 193.00 203.50 189.20 203.50 203.50 2,774,987
Oct 10, 2024 180.80 192.40 177.20 190.40 190.40 1,200,456
Oct 9, 2024 184.40 184.40 177.80 179.80 179.80 2,339,450
Oct 8, 2024 181.80 184.04 178.60 180.20 180.20 1,284,205
Oct 7, 2024 187.80 190.20 182.00 185.80 185.80 1,088,827
Oct 4, 2024 183.00 191.60 183.00 189.00 189.00 1,091,776
Oct 3, 2024 191.40 192.40 184.40 184.60 184.60 692,580
Oct 2, 2024 187.00 193.20 186.20 190.80 190.80 629,545
Oct 1, 2024 186.40 194.00 181.40 187.80 187.80 833,585
Sep 30, 2024 187.00 188.74 181.00 183.60 183.60 1,126,238
Sep 27, 2024 198.80 199.20 186.60 187.20 187.20 1,654,006
Sep 26, 2024 188.80 199.40 187.00 198.80 198.80 2,313,397
Sep 25, 2024 180.80 188.83 178.00 187.00 187.00 1,487,550
Sep 24, 2024 179.00 184.00 179.00 182.40 182.40 299,286
Sep 23, 2024 178.00 184.00 177.60 181.60 181.60 570,750
Sep 20, 2024 180.60 184.00 177.80 179.60 179.60 2,309,011
Sep 19, 2024 182.00 186.00 180.00 180.20 180.20 697,323
Sep 18, 2024 181.20 185.60 177.00 178.80 178.80 1,311,807
Sep 17, 2024 187.20 188.80 181.80 182.60 182.60 929,240
Sep 16, 2024 183.20 187.00 180.20 187.00 187.00 1,098,353
Sep 13, 2024 177.20 184.40 174.80 182.40 182.40 1,182,010
Sep 12, 2024 166.60 175.40 164.60 175.40 175.40 1,599,659
Sep 11, 2024 170.60 173.00 165.00 165.00 165.00 816,151
Sep 10, 2024 165.00 171.60 164.40 168.40 168.40 716,244
Sep 9, 2024 160.60 166.00 159.60 164.00 164.00 570,314
Sep 6, 2024 161.40 164.60 159.54 160.80 160.80 1,349,543
Sep 5, 2024 158.60 164.00 158.60 161.00 161.00 812,760
Sep 4, 2024 162.60 165.80 159.20 162.40 162.40 965,313
Sep 3, 2024 170.60 174.00 161.40 162.60 162.60 1,053,427
Sep 2, 2024 170.00 173.60 169.60 171.80 171.80 501,879
Aug 30, 2024 173.20 177.60 171.60 171.80 171.80 1,507,417
Aug 29, 2024 176.40 179.00 170.00 173.40 173.40 1,609,263
Aug 28, 2024 189.40 194.40 177.80 177.80 177.80 2,152,514
Aug 27, 2024 186.40 194.00 180.40 194.00 194.00 1,287,004
Aug 23, 2024 188.80 189.80 183.80 187.80 187.80 813,460
Aug 22, 2024 191.40 192.80 184.80 187.60 187.60 818,165
Aug 21, 2024 184.60 192.80 184.40 192.80 192.80 1,223,376
Aug 20, 2024 186.80 188.13 183.00 184.40 184.40 684,170
Aug 19, 2024 179.40 185.99 177.60 183.40 183.40 1,343,414
Aug 16, 2024 171.60 179.00 164.40 179.00 179.00 701,098
Aug 15, 2024 175.00 176.73 170.60 173.20 173.20 889,467
Aug 14, 2024 169.40 176.20 165.00 172.20 172.20 714,155
Aug 13, 2024 174.20 179.00 170.20 171.40 171.40 490,920
Aug 12, 2024 169.40 173.80 167.94 173.60 173.60 756,349
Aug 9, 2024 163.60 171.91 163.60 166.80 166.80 747,735
Aug 8, 2024 163.20 168.00 160.00 167.40 167.40 565,575
Aug 7, 2024 165.40 170.25 163.80 166.40 166.40 3,143,054
Aug 6, 2024 164.00 167.40 160.81 165.40 165.40 1,105,400
Aug 5, 2024 170.80 171.60 158.60 165.60 165.60 1,591,570
Aug 2, 2024 179.20 188.20 170.60 173.40 173.40 1,554,299
Aug 1, 2024 184.20 188.00 176.40 181.40 181.40 723,296
Jul 31, 2024 179.60 185.20 177.20 181.60 181.60 690,204
Jul 30, 2024 174.60 180.83 173.00 176.20 176.20 603,373
Jul 29, 2024 173.60 179.40 172.00 174.20 174.20 508,378
Jul 26, 2024 168.40 176.60 165.40 176.20 176.20 639,800
Jul 25, 2024 188.20 188.20 169.00 169.00 169.00 1,158,259
Jul 24, 2024 181.20 189.00 179.00 183.80 183.80 1,099,127
Jul 23, 2024 179.40 179.40 172.61 177.00 177.00 524,654
Jul 22, 2024 179.20 181.40 174.94 176.40 176.40 402,223
Jul 19, 2024 179.20 182.80 177.20 182.80 182.80 500,808
Jul 18, 2024 185.60 187.00 182.40 183.80 183.80 504,398
Jul 17, 2024 186.80 193.68 183.60 185.40 185.40 851,575
Jul 16, 2024 186.40 189.00 182.80 188.80 188.80 445,841
Jul 15, 2024 190.00 191.60 187.20 187.60 187.60 705,393
Jul 12, 2024 192.40 194.95 189.00 189.80 189.80 697,804
Jul 11, 2024 191.60 195.00 189.20 193.80 193.80 955,844
Jul 10, 2024 189.40 193.60 187.30 191.60 191.60 527,312
Jul 9, 2024 191.80 193.40 186.20 187.80 187.80 836,633
Jul 8, 2024 188.20 190.00 183.80 189.60 189.60 602,732
Jul 5, 2024 180.80 191.40 180.80 188.80 188.80 1,092,262
Jul 4, 2024 181.60 186.80 173.40 183.00 183.00 557,549
Jul 3, 2024 175.80 186.00 173.60 186.00 186.00 1,289,922
Jul 2, 2024 183.00 183.00 173.40 173.40 173.40 661,782
Jul 1, 2024 179.80 181.60 177.20 179.80 179.80 778,716
Jun 28, 2024 175.80 179.00 172.00 179.00 179.00 1,032,630
Jun 27, 2024 172.60 176.00 167.60 175.40 175.40 4,132,293
Jun 26, 2024 176.60 179.40 173.00 175.20 175.20 690,453
Jun 25, 2024 176.00 181.39 175.00 178.20 178.20 393,704
Jun 24, 2024 179.40 182.60 176.80 180.20 180.20 515,337
Jun 21, 2024 185.20 186.60 180.11 180.20 180.20 4,577,701
Jun 20, 2024 178.40 186.40 178.40 184.80 184.80 969,507
Jun 19, 2024 181.60 181.80 177.60 177.60 177.60 942,216
Jun 18, 2024 175.20 181.80 173.60 178.40 178.40 1,023,693
Jun 17, 2024 167.20 174.80 166.60 174.60 174.60 1,632,862
Jun 14, 2024 172.00 176.00 165.31 169.00 169.00 1,950,039
Jun 13, 2024 177.00 178.60 171.80 171.80 171.80 1,491,378
Jun 12, 2024 176.80 180.80 174.40 179.60 179.60 928,974
Jun 11, 2024 180.00 182.80 169.10 176.40 176.40 1,880,950
Jun 10, 2024 177.80 182.76 174.56 181.40 181.40 1,176,961
Jun 7, 2024 187.40 189.40 178.00 181.00 181.00 1,520,409
Jun 6, 2024 187.20 191.40 183.60 186.80 186.80 1,127,223
Jun 5, 2024 181.00 187.00 180.20 186.00 186.00 1,704,198
Jun 4, 2024 187.60 190.80 181.40 184.00 184.00 1,893,447
Jun 3, 2024 186.40 188.00 177.40 188.00 188.00 1,074,781
May 31, 2024 184.00 190.60 182.40 186.60 186.60 3,123,482
May 30, 2024 181.60 185.60 177.80 183.60 183.60 1,383,731
May 29, 2024 179.00 183.80 176.00 179.60 179.60 1,152,815
May 28, 2024 174.00 180.80 162.40 180.80 180.80 1,854,035
May 24, 2024 169.40 173.40 166.80 172.60 172.60 673,948
May 23, 2024 164.80 171.60 161.80 171.60 171.60 1,625,157
May 22, 2024 172.60 172.60 164.19 164.60 164.60 995,917
May 21, 2024 171.40 174.60 170.00 173.20 173.20 1,283,615
May 20, 2024 170.00 177.20 167.80 172.40 172.40 2,873,781
May 17, 2024 158.80 168.00 156.20 168.00 168.00 3,602,165
May 16, 2024 163.00 163.00 157.00 159.00 159.00 990,363
May 15, 2024 160.20 162.60 156.18 159.80 159.80 987,048
May 14, 2024 155.40 161.60 155.40 158.00 158.00 638,920
May 13, 2024 162.20 163.00 157.40 157.80 157.80 672,671
May 10, 2024 165.00 168.60 162.60 162.80 162.80 1,081,149
May 9, 2024 158.80 163.20 157.40 163.20 163.20 855,710
May 8, 2024 154.80 159.20 154.20 158.40 158.40 767,509
May 7, 2024 153.20 158.40 152.40 155.20 155.20 6,398,793
May 3, 2024 149.80 153.20 149.40 151.20 151.20 514,305
May 2, 2024 156.20 155.80 148.00 153.40 153.40 962,751
May 1, 2024 157.80 154.20 152.20 153.20 153.20 150,783
Apr 30, 2024 161.00 161.45 152.80 155.80 155.80 1,800,962
Apr 29, 2024 158.40 161.40 155.40 161.40 161.40 863,621
Apr 26, 2024 158.00 163.20 158.00 158.40 158.40 1,220,020
Apr 25, 2024 156.40 161.00 155.60 159.60 159.60 7,078,565
Apr 24, 2024 152.60 156.80 151.40 156.80 156.80 1,696,839
Apr 23, 2024 152.00 152.00 146.40 151.40 151.40 1,478,973
Apr 22, 2024 150.00 153.00 147.20 153.00 153.00 1,747,498
Apr 19, 2024 150.80 154.80 150.73 154.60 154.60 1,984,806
Apr 18, 2024 146.00 152.00 144.01 151.00 151.00 3,296,777
Apr 17, 2024 143.60 151.20 142.20 145.80 145.80 2,408,872
Apr 16, 2024 147.00 149.20 143.20 144.60 144.60 1,392,885
Apr 15, 2024 150.40 151.00 143.60 146.80 146.80 1,690,885
Apr 12, 2024 146.40 150.22 146.20 149.40 149.40 1,961,415
Apr 11, 2024 142.60 144.80 138.97 143.00 143.00 2,294,008
Apr 10, 2024 145.80 148.00 142.40 142.80 142.80 2,096,194
Apr 9, 2024 144.80 149.72 144.40 145.60 145.60 2,288,895
Apr 8, 2024 136.20 148.20 136.00 145.40 145.40 4,058,429
Apr 5, 2024 133.40 137.00 131.69 136.20 136.20 1,596,365
Apr 4, 2024 132.40 136.00 129.80 135.40 135.40 2,453,292
Apr 3, 2024 130.40 131.80 129.00 131.60 131.60 1,533,146
Apr 2, 2024 129.40 134.40 128.40 129.60 129.60 1,824,284
Mar 28, 2024 126.50 129.40 125.20 127.40 127.40 1,405,679
Mar 27, 2024 119.70 126.60 119.00 126.60 126.60 927,443
Mar 26, 2024 117.80 119.82 117.30 119.50 119.50 529,812
Mar 25, 2024 119.50 120.00 117.50 119.20 119.20 628,916
Mar 22, 2024 124.50 124.84 118.40 119.40 119.40 1,293,322
Mar 21, 2024 117.60 125.50 117.50 124.70 124.70 2,908,747
Mar 20, 2024 114.50 115.80 111.20 115.40 115.40 1,410,883
Mar 19, 2024 115.00 115.00 111.10 113.10 113.10 1,163,238
Mar 18, 2024 113.60 115.50 111.45 113.40 113.40 1,168,952
Mar 15, 2024 109.00 113.70 109.00 113.10 113.10 2,121,418
Mar 14, 2024 109.50 113.80 108.20 108.60 108.60 2,396,442
Mar 13, 2024 111.00 111.00 100.70 110.00 110.00 2,676,799
Mar 12, 2024 110.00 112.60 108.30 110.40 110.40 1,950,012
Mar 11, 2024 108.20 110.60 105.40 110.60 110.60 1,383,241
Mar 8, 2024 108.40 111.50 108.00 109.60 109.60 2,466,311
Mar 7, 2024 110.00 111.09 106.60 109.60 109.60 2,081,195
Mar 6, 2024 106.50 110.00 105.40 109.60 109.60 1,993,964
Mar 5, 2024 99.10 105.90 98.75 105.40 105.40 2,866,777
Mar 4, 2024 96.10 101.30 92.60 100.00 100.00 1,845,764
Mar 1, 2024 93.20 95.55 92.00 95.00 95.00 1,097,788
Feb 29, 2024 91.85 94.70 91.50 92.70 92.70 1,684,465
Feb 28, 2024 91.40 92.65 89.35 91.60 91.60 2,464,226
Feb 27, 2024 95.00 95.00 91.40 91.40 91.40 2,085,835
Feb 26, 2024 92.85 94.60 91.50 93.90 93.90 1,634,994
Feb 23, 2024 89.65 92.34 88.60 92.25 92.25 1,412,311
Feb 22, 2024 88.00 91.15 87.80 89.80 89.80 1,647,243
Feb 21, 2024 91.80 93.60 88.15 88.15 88.15 928,044
Feb 20, 2024 87.70 89.25 87.30 88.85 88.85 1,359,321
Feb 19, 2024 90.75 90.80 88.80 89.35 89.35 504,627
Feb 16, 2024 92.15 92.25 89.90 90.90 90.90 711,315
Feb 15, 2024 89.65 92.65 89.30 90.00 90.00 1,548,529
Feb 14, 2024 90.90 90.90 88.65 89.85 89.85 499,134
Feb 13, 2024 91.10 92.60 88.60 89.45 89.45 536,568
Feb 12, 2024 92.20 92.25 90.00 92.10 92.10 344,093
Feb 9, 2024 94.30 95.50 89.85 90.05 90.05 539,140
Feb 8, 2024 93.00 96.60 93.00 93.80 93.80 563,744
Feb 7, 2024 100.40 100.40 93.65 93.65 93.65 896,958
Feb 6, 2024 100.60 101.70 97.60 98.05 98.05 722,451
Feb 5, 2024 102.00 103.30 99.75 101.00 101.00 2,032,566
Feb 2, 2024 106.80 106.80 103.20 103.70 103.70 998,687
Feb 1, 2024 104.10 105.30 102.50 105.30 105.30 728,632
Jan 31, 2024 107.00 107.00 100.36 104.00 104.00 1,556,886
Jan 30, 2024 105.90 107.70 103.80 105.00 105.00 1,460,718
Jan 29, 2024 97.30 106.30 96.05 105.60 105.60 2,911,921
Jan 26, 2024 96.05 97.15 94.65 97.15 97.15 862,530
Jan 25, 2024 96.60 97.50 91.70 95.80 95.80 1,682,003
Jan 24, 2024 90.80 97.10 90.80 95.50 95.50 1,461,936
Jan 23, 2024 85.75 89.25 85.75 88.80 88.80 1,339,227
Jan 22, 2024 88.20 88.20 85.80 86.80 86.80 434,192
Jan 19, 2024 87.35 87.35 85.40 86.20 86.20 877,954
Jan 18, 2024 86.50 87.60 84.75 85.15 85.15 1,686,545
Jan 17, 2024 87.15 89.85 86.35 86.75 86.75 944,212
Jan 16, 2024 94.65 94.65 88.70 89.15 89.15 656,646
Jan 15, 2024 92.47 93.70 91.10 92.50 92.50 1,067,359
Jan 12, 2024 89.60 92.45 89.05 91.35 91.35 8,526,127
Jan 11, 2024 90.05 91.80 87.30 87.70 87.70 780,022
Jan 10, 2024 93.10 94.25 90.30 90.45 90.45 1,205,476

Related Tickers

PAF.L Pan African Resources PLC
36.05
-0.41%
 
SRB.L Serabi Gold plc
129.00
+3.20%
 
RSG.L Resolute Mining Limited
20.90
+2.45%
 
GGP.L Greatland Gold plc
6.35
+0.40%
 
AAZ.L Anglo Asian Mining PLC
110.00
+5.77%
 
AAU.L Ariana Resources plc
1.7500
+1.45%
 
GMV.V GMV Minerals Inc.
0.1100
-4.35%
 
BRW.V Brunswick Exploration Inc.
0.1450
-6.45%
 
ABR.DE Barrick Gold Corporation
15.48
-0.04%
 
GAL.V Galantas Gold Corporation
0.0550
-8.33%