Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Hochschild Mining plc (HOCL.XC)

Compare
189.00
-3.60
(-1.87%)
At close: February 21 at 4:29:58 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025193.80193.80188.60189.00189.0099,399
Feb 20, 2025191.00196.40191.00192.60192.60190,277
Feb 19, 2025192.20195.20189.40190.60190.60376,398
Feb 18, 2025189.00193.20188.00192.20192.20241,462
Feb 17, 2025199.20200.00187.00187.40187.40177,374
Feb 14, 2025195.60202.50195.60200.00200.00165,863
Feb 13, 2025195.60198.20191.60192.20192.20189,352
Feb 12, 2025186.00196.80185.20196.20196.20262,115
Feb 11, 2025190.80191.20184.00186.00186.00168,470
Feb 10, 2025186.80192.60185.80189.20189.20239,040
Feb 7, 2025183.40186.40181.60185.40185.40202,489
Feb 6, 2025184.60186.40180.80182.20182.20257,360
Feb 5, 2025180.80187.40180.80184.80184.80231,743
Feb 4, 2025174.80180.00173.30177.40177.40291,577
Feb 3, 2025170.00176.40170.00174.00174.00317,744
Jan 31, 2025179.00180.50174.40175.20175.20168,390
Jan 30, 2025168.80181.60168.80179.80179.80491,255
Jan 29, 2025170.40171.80167.30167.80167.80225,003
Jan 28, 2025167.40173.90166.60168.80168.80220,144
Jan 27, 2025176.80178.80172.60173.00173.00199,902
Jan 24, 2025183.60185.80178.80180.60180.60488,764
Jan 23, 2025192.00193.00181.40184.00184.00317,658
Jan 22, 2025220.50220.50185.80190.70190.701,065,379
Jan 21, 2025219.50230.00219.00229.50229.5087,326
Jan 20, 2025219.50223.50219.00220.50220.5040,084
Jan 17, 2025228.50228.50216.50220.00220.00103,075
Jan 16, 2025229.00234.00227.50228.00228.0098,576
Jan 15, 2025220.50226.00220.00226.00226.0044,028
Jan 14, 2025220.75223.50217.50218.00218.00115,700
Jan 13, 2025225.00225.25219.50219.75219.7578,636
Jan 10, 2025229.50231.50222.50223.50223.50107,150
Jan 9, 2025221.00234.50220.00229.50229.50148,562
Jan 8, 2025216.00224.50209.00223.00223.00220,391
Jan 7, 2025218.25224.00214.00217.75217.7585,031
Jan 6, 2025221.50221.50211.50217.50217.50121,330
Jan 3, 2025221.50223.50219.00223.00223.0078,646
Jan 2, 2025217.00220.50213.00220.00220.0062,802
Dec 31, 2024207.00214.00207.00213.00213.0028,759
Dec 30, 2024209.00212.00205.00205.00205.0073,185
Dec 27, 2024213.00213.00209.50212.00212.0050,852
Dec 24, 2024214.00214.00211.50212.50212.5025,678
Dec 23, 2024209.50212.50207.50212.50212.5083,549
Dec 20, 2024214.00214.00202.00209.00209.00125,756
Dec 19, 2024212.50216.25211.00212.50212.50194,229
Dec 18, 2024216.00219.50213.00213.50213.5068,807
Dec 17, 2024213.50213.50207.50212.00212.00123,410
Dec 16, 2024213.00218.00212.00214.50214.50101,561
Dec 13, 2024224.50227.50215.25216.50216.50118,930
Dec 12, 2024239.00241.50221.25225.50225.5084,624
Dec 11, 2024226.50240.25225.50238.00238.0073,149
Dec 10, 2024226.00227.00221.50226.00226.0048,391
Dec 9, 2024227.50230.50224.00228.50228.50111,878
Dec 6, 2024222.50226.50219.00223.25223.2573,224
Dec 5, 2024223.00225.75221.50223.00223.0094,207
Dec 4, 2024224.00226.50221.50225.50225.5029,680
Dec 3, 2024215.00226.00215.00225.50225.50160,364
Dec 2, 2024211.50215.50203.50215.00215.0074,480
Nov 29, 2024217.00218.50213.50214.50214.5042,591
Nov 28, 2024214.50216.00211.50213.00213.0046,785
Nov 27, 2024217.50219.50213.50214.50214.5049,115
Nov 26, 2024214.50216.00211.50214.50214.5074,145
Nov 25, 2024224.50224.50211.00212.00212.0073,738
Nov 22, 2024229.00230.50223.50224.50224.5048,999
Nov 21, 2024230.00232.50225.50226.00226.00259,249
Nov 20, 2024223.00227.50222.00227.50227.50107,141
Nov 19, 2024220.00228.75218.00228.00228.00192,525
Nov 18, 2024210.00219.50210.00218.00218.00148,750
Nov 15, 2024202.00208.25202.00207.50207.50106,537
Nov 14, 2024208.00208.00198.80202.00202.00265,058
Nov 13, 2024219.00220.00212.00212.25212.25192,012
Nov 12, 2024223.00223.00216.00216.25216.2582,554
Nov 11, 2024230.00233.00221.50222.50222.50234,335
Nov 8, 2024235.00237.50228.50229.50229.5097,302
Nov 7, 2024237.00237.00230.50234.25234.25139,552
Nov 6, 2024236.50236.50224.50235.00235.00183,845
Nov 5, 2024232.50239.25232.50236.00236.00172,566
Nov 4, 2024231.00233.00226.50232.50232.50112,826
Nov 1, 2024230.00233.00228.75228.75228.7591,447
Oct 31, 2024227.00230.50220.00225.50225.50220,617
Oct 30, 2024238.25238.25230.00231.00231.00165,192
Oct 29, 2024237.50239.00234.50236.50236.50186,210
Oct 28, 2024239.50239.50232.50235.00235.0076,182
Oct 25, 2024240.00240.00233.75237.25237.25109,337
Oct 24, 2024241.00246.50238.50240.00240.00198,065
Oct 23, 2024237.00251.00235.00235.25235.25333,883
Oct 22, 2024238.50238.50231.00232.25232.25232,866
Oct 21, 2024239.00248.50237.50245.00245.00214,000
Oct 18, 2024237.50241.50234.00237.25237.25318,384
Oct 17, 2024219.50236.50219.00236.00236.00193,814
Oct 16, 2024211.50216.00211.50215.00215.00173,385
Oct 15, 2024204.00208.00201.50206.00206.0089,710
Oct 14, 2024205.50209.50203.00203.75203.75268,295
Oct 11, 2024192.60202.50192.60202.25202.25270,521
Oct 10, 2024178.60192.20178.60189.00189.00196,733
Oct 9, 2024181.20183.00177.80179.80179.8049,138
Oct 8, 2024183.20183.50178.80180.00180.00117,250
Oct 7, 2024188.00188.00182.60183.80183.80140,418
Oct 4, 2024185.00191.40184.50188.60188.60115,596
Oct 3, 2024189.80192.00184.80184.80184.8052,511
Oct 2, 2024187.00192.40186.40190.00190.0038,723
Oct 1, 2024183.50194.00183.50188.80188.8035,128
Sep 30, 2024187.20187.20181.20181.80181.80102,791
Sep 27, 2024198.40198.40187.00187.40187.4093,189
Sep 26, 2024189.00199.20189.00199.00199.00227,819
Sep 25, 2024180.80188.60180.80185.40185.40110,173
Sep 24, 2024180.40184.00179.40182.20182.2039,851
Sep 23, 2024180.00183.80178.40180.80180.8057,124
Sep 20, 2024178.60183.40178.60180.30180.30184,437
Sep 19, 2024181.20185.40180.40181.40181.4048,365
Sep 18, 2024180.80182.00177.00177.20177.2085,212
Sep 17, 2024186.80188.20181.80182.20182.20108,682
Sep 16, 2024183.00186.80182.00186.60186.60136,430
Sep 13, 2024176.40184.40176.40183.00183.00122,251
Sep 12, 2024167.60174.20164.60174.00174.00174,670
Sep 11, 2024172.00173.00165.40165.60165.6078,624
Sep 10, 2024165.20171.40165.20168.40168.4061,548
Sep 9, 2024160.60165.60159.40164.00164.0090,862
Sep 6, 2024161.00164.60159.80161.00161.00136,852
Sep 5, 2024161.60163.80160.20161.20161.20115,581
Sep 4, 2024162.40164.80160.20161.00161.00155,868
Sep 3, 2024170.20171.00161.60162.60162.60130,867
Sep 2, 2024171.60173.60170.40170.90170.9033,606
Aug 30, 2024174.80177.20171.70171.70171.7075,702
Aug 29, 2024173.00176.00170.20174.00174.00413,854
Aug 28, 2024190.20190.20178.00178.60178.60221,891
Aug 27, 2024186.40193.70186.20193.40193.40152,282
Aug 23, 2024188.00188.60184.10186.70186.7073,296
Aug 22, 2024190.80191.00184.80187.20187.20104,655
Aug 21, 2024185.80192.40185.20190.80190.8065,439
Aug 20, 2024183.90188.00183.60183.60183.6048,874
Aug 19, 2024178.80185.40178.50183.00183.00226,229
Aug 16, 2024172.40177.40172.00177.10177.1036,720
Aug 15, 2024172.50176.20172.20174.40174.4068,384
Aug 14, 2024170.50176.20169.10173.10173.1044,144
Aug 13, 2024173.20173.60170.60171.60171.6012,514
Aug 12, 2024171.40173.00170.00173.00173.00187,182
Aug 9, 2024165.60171.80165.60167.20167.2079,011
Aug 8, 2024163.40167.70160.00167.40167.4092,230
Aug 7, 2024166.00170.40165.80167.20167.2081,621
Aug 6, 2024165.60165.80161.40164.60164.6029,424
Aug 5, 2024170.60170.60159.60163.50163.5098,062
Aug 2, 2024179.30187.40170.60170.60170.60105,744
Aug 1, 2024184.00186.60180.20180.40180.4039,642
Jul 31, 2024178.80185.00177.60179.80179.80153,653
Jul 30, 2024174.20180.40174.20175.60175.6053,520
Jul 29, 2024175.00179.40172.40173.20173.2044,198
Jul 26, 2024170.60176.00170.60175.20175.2074,604
Jul 25, 2024181.40181.40169.40169.90169.9094,500
Jul 24, 2024180.60188.60179.80183.80183.80128,121
Jul 23, 2024176.40179.20174.00178.00178.0032,275
Jul 22, 2024179.20182.00175.20175.80175.8048,139
Jul 19, 2024181.00182.40177.60182.20182.2048,798
Jul 18, 2024184.00186.40182.80182.80182.8076,796
Jul 17, 2024189.00193.40183.80184.60184.6038,087
Jul 16, 2024186.40188.70183.00188.70188.7080,891
Jul 15, 2024189.20190.80187.20187.40187.4063,760
Jul 12, 2024193.40193.70189.20190.60190.60106,343
Jul 11, 2024190.60194.00189.80194.00194.00122,282
Jul 10, 2024188.80193.40187.40193.00193.0026,394
Jul 9, 2024190.00192.60186.40186.40186.4060,048
Jul 8, 2024188.40190.00186.40188.60188.6032,993
Jul 5, 2024183.80191.00183.80188.20188.20117,421
Jul 4, 2024185.00186.20183.40184.80184.8068,277
Jul 3, 2024175.00185.00174.80184.80184.8083,788
Jul 2, 2024179.00181.60173.60174.20174.2063,948
Jul 1, 2024179.00181.30178.00180.40180.40101,856
Jun 28, 2024174.60178.00172.60177.60177.6097,332
Jun 27, 2024172.60175.60168.00175.40175.40114,825
Jun 26, 2024176.60179.60174.60176.20176.2050,888
Jun 25, 2024179.00180.40176.60178.20178.2044,023
Jun 24, 2024179.80182.20176.60180.20180.20119,136
Jun 21, 2024185.40186.60180.80181.40181.40110,614
Jun 20, 2024179.00186.40179.00185.90185.90214,364
Jun 19, 2024181.00181.40177.80179.00179.0047,866
Jun 18, 2024176.00181.40173.80179.20179.20128,608
Jun 17, 2024169.60175.00167.60175.00175.00231,158
Jun 14, 2024172.00172.00165.60169.20169.20148,022
Jun 13, 2024177.00177.80173.00173.80173.80284,464
Jun 12, 2024175.80180.40174.60179.40179.40182,123
Jun 11, 2024176.80177.80169.80177.60177.60273,844
Jun 10, 2024179.20181.60174.60181.40181.4086,359
Jun 7, 2024185.20185.20178.60181.20181.20218,967
Jun 6, 2024190.90191.00184.00188.00188.00167,308
Jun 5, 2024183.80186.60181.80186.40186.40199,958
Jun 4, 2024185.80189.00181.80183.60183.60247,838
Jun 3, 2024184.40187.60181.40187.00187.00199,683
May 31, 2024184.40190.60183.80185.40185.40241,637
May 30, 2024180.60185.40178.40184.20184.20222,535
May 29, 2024180.80183.60176.40179.00179.00159,882
May 28, 2024172.80179.80172.80179.80179.80121,606
May 24, 2024169.00173.20167.20173.20173.20102,797
May 23, 2024164.50170.80162.00170.80170.80247,250
May 22, 2024170.60172.00164.20165.20165.20101,720
May 21, 2024171.40173.20170.20172.20172.2084,680
May 20, 2024168.80174.60168.00171.60171.60251,526
May 17, 2024159.40167.00157.00165.60165.60310,674
May 16, 2024160.60160.60157.00160.00160.0093,031
May 15, 2024159.20160.80156.00159.60159.60256,716
May 14, 2024158.00161.10157.30159.00159.0089,946
May 13, 2024161.40163.00157.40157.60157.6086,238
May 10, 2024165.00168.20163.40163.40163.40120,222
May 9, 2024158.70163.00158.00162.40162.40107,356
May 8, 2024156.00159.20154.40158.20158.2083,082
May 7, 2024154.80158.00154.80156.20156.20119,853
May 3, 2024151.20152.00150.00151.40151.4090,546
May 2, 2024154.30154.30148.40151.40151.40465,223
May 1, 2024156.20156.20152.80153.40153.4050,472
Apr 30, 2024161.20161.20153.20154.60154.60139,047
Apr 29, 2024158.10161.00156.60160.40160.4098,660
Apr 26, 2024159.00163.20158.60159.60159.6091,663
Apr 25, 2024157.20161.00155.40159.70159.70147,746
Apr 24, 2024152.60156.00152.60156.00156.00168,649
Apr 23, 2024149.00150.40146.40149.80149.80171,378
Apr 22, 2024151.00153.00147.80151.00151.00141,152
Apr 19, 2024151.00155.00151.00154.70154.70495,144
Apr 18, 2024145.40152.00144.20150.60150.60174,521
Apr 17, 2024144.00151.00144.00147.00147.00372,559
Apr 16, 2024147.00148.40143.60144.80144.8098,589
Apr 15, 2024148.80148.80143.80145.60145.60170,140
Apr 12, 2024148.00150.20146.80149.20149.20212,921
Apr 11, 2024141.80144.80139.00143.00143.00260,349
Apr 10, 2024146.60147.60142.40142.60142.60248,813
Apr 9, 2024145.60149.40145.60145.60145.60225,718
Apr 8, 2024137.60148.30136.40147.20147.20249,816
Apr 5, 2024133.60136.70132.00136.00136.00102,027
Apr 4, 2024133.20136.00129.80134.80134.80297,110
Apr 3, 2024130.20131.50129.00130.60130.60383,790
Apr 2, 2024129.10134.40129.10129.80129.80192,148
Mar 28, 2024126.60129.25125.40127.95127.95144,898
Mar 27, 2024119.10126.40119.00126.25126.25169,574
Mar 26, 2024118.30119.70117.60119.10119.1080,700
Mar 25, 2024119.50120.00117.60118.95118.9545,301
Mar 22, 2024123.50123.50118.50120.00120.00109,568
Mar 21, 2024120.00125.50119.80123.50123.50169,550
Mar 20, 2024113.80115.50112.80115.00115.00234,924
Mar 19, 2024113.40114.60111.70112.70112.70142,132
Mar 18, 2024111.80115.50111.40113.60113.60111,883
Mar 15, 2024109.70113.50109.20112.20112.2088,193
Mar 14, 2024110.90113.60108.40108.40108.40312,837
Mar 13, 2024109.70110.65101.10110.10110.10305,345
Mar 12, 2024109.70112.60108.50110.00110.00203,480
Mar 11, 2024108.60110.50105.50110.40110.40197,458
Mar 8, 2024108.90111.30108.40108.90108.90259,511
Mar 7, 2024110.00111.00106.50109.80109.80440,065
Mar 6, 2024107.40109.70105.40109.70109.70632,910
Mar 5, 2024100.70105.50100.28105.20105.20261,477
Mar 4, 202495.25101.0092.60100.40100.40165,690
Mar 1, 202493.6395.5092.1095.3095.30126,147
Feb 29, 202492.3094.7091.6093.1593.1581,138
Feb 28, 202491.7092.6589.3592.5092.50134,501
Feb 27, 202494.3594.3591.7592.0092.0074,402
Feb 26, 202491.5094.6591.5093.3093.3094,448
Feb 23, 202489.6592.0088.6091.8591.8573,880
Feb 22, 202489.3090.8588.0089.4589.4593,603
Feb 21, 202489.5091.0088.2588.5088.5093,417