Shares Magazine
274.20p+2.20 (+0.81%)02 May 2025, 17:20
Hochschild Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 280.80p | 281.60p | 273.40p | 274.20p | 1,293,409 |
| May 1, 2025 | 284.80p | 285.60p | 272.00p | 272.00p | 1,246,236 |
| Apr 30, 2025 | 274.20p | 282.20p | 273.40p | 282.20p | 5,460,161 |
| Apr 29, 2025 | 276.00p | 279.80p | 271.00p | 277.20p | 1,322,421 |
| Apr 28, 2025 | 271.00p | 276.20p | 269.00p | 273.00p | 2,314,234 |
| Apr 25, 2025 | 272.00p | 275.20p | 263.57p | 268.80p | 2,770,319 |
| Apr 24, 2025 | 277.60p | 283.20p | 267.20p | 271.80p | 2,245,173 |
| Apr 23, 2025 | 292.40p | 292.40p | 252.84p | 275.80p | 4,607,804 |
| Apr 22, 2025 | 318.00p | 333.80p | 305.00p | 305.00p | 5,274,631 |
| Apr 17, 2025 | 319.80p | 322.80p | 310.40p | 310.60p | 4,465,228 |
| Apr 16, 2025 | 310.00p | 324.00p | 299.80p | 320.80p | 5,843,279 |
| Apr 15, 2025 | 305.00p | 312.80p | 303.60p | 303.60p | 2,594,506 |
| Apr 14, 2025 | 305.00p | 309.80p | 301.00p | 303.60p | 4,339,563 |
| Apr 11, 2025 | 284.00p | 302.60p | 279.80p | 299.80p | 4,360,606 |
| Apr 10, 2025 | 274.80p | 282.80p | 268.80p | 277.00p | 1,908,439 |
| Apr 9, 2025 | 254.80p | 266.80p | 253.60p | 266.00p | 1,895,323 |
| Apr 8, 2025 | 248.40p | 262.20p | 248.00p | 260.80p | 1,392,185 |
| Apr 7, 2025 | 245.20p | 260.12p | 236.20p | 248.60p | 2,333,615 |
| Apr 4, 2025 | 273.00p | 273.00p | 250.20p | 251.20p | 3,110,995 |
| Apr 3, 2025 | 268.00p | 274.00p | 257.00p | 274.00p | 10,209,548 |
| Apr 2, 2025 | 268.60p | 273.40p | 259.40p | 271.40p | 2,201,399 |
| Apr 1, 2025 | 264.20p | 275.00p | 261.21p | 275.00p | 1,932,557 |
| Mar 31, 2025 | 269.50p | 274.39p | 263.41p | 264.50p | 2,053,984 |
| Mar 28, 2025 | 264.50p | 275.50p | 264.50p | 271.50p | 1,316,341 |
| Mar 27, 2025 | 262.50p | 270.07p | 256.50p | 266.50p | 1,303,707 |
| Mar 26, 2025 | 263.00p | 269.00p | 260.00p | 260.50p | 7,560,878 |
| Mar 25, 2025 | 261.00p | 266.00p | 255.76p | 262.00p | 13,799,194 |
| Mar 24, 2025 | 260.50p | 265.72p | 256.50p | 261.50p | 5,033,726 |
| Mar 21, 2025 | 253.50p | 259.00p | 251.00p | 257.00p | 5,443,368 |
| Mar 20, 2025 | 255.50p | 261.50p | 253.00p | 259.50p | 3,243,583 |
| Mar 19, 2025 | 251.00p | 255.00p | 239.00p | 255.00p | 8,157,399 |
| Mar 18, 2025 | 251.00p | 252.00p | 244.50p | 250.50p | 2,602,059 |
| Mar 17, 2025 | 236.00p | 252.00p | 234.00p | 250.00p | 8,529,245 |
| Mar 14, 2025 | 227.00p | 241.00p | 223.58p | 234.00p | 5,175,818 |
| Mar 13, 2025 | 219.00p | 227.00p | 216.50p | 223.00p | 2,176,713 |
| Mar 12, 2025 | 196.00p | 224.50p | 194.60p | 216.00p | 3,533,119 |
| Mar 11, 2025 | 190.40p | 193.60p | 187.80p | 191.80p | 1,591,265 |
| Mar 10, 2025 | 194.60p | 199.80p | 190.00p | 190.00p | 1,054,702 |
| Mar 7, 2025 | 198.80p | 202.00p | 193.80p | 197.60p | 924,979 |
| Mar 6, 2025 | 196.80p | 201.00p | 192.40p | 199.00p | 928,798 |
| Mar 5, 2025 | 181.40p | 197.40p | 181.40p | 194.00p | 1,253,820 |
| Mar 4, 2025 | 186.00p | 190.40p | 181.40p | 184.00p | 1,168,325 |
| Mar 3, 2025 | 185.20p | 186.00p | 181.60p | 183.60p | 797,412 |
| Feb 28, 2025 | 182.00p | 185.20p | 178.40p | 183.40p | 1,506,692 |
| Feb 27, 2025 | 186.60p | 188.00p | 182.20p | 184.00p | 714,961 |
| Feb 26, 2025 | 185.40p | 189.40p | 183.40p | 188.00p | 1,165,238 |
| Feb 25, 2025 | 183.20p | 188.60p | 181.20p | 183.00p | 1,244,253 |
| Feb 24, 2025 | 187.40p | 189.80p | 181.80p | 184.60p | 8,075,007 |
| Feb 21, 2025 | 191.00p | 194.60p | 188.06p | 190.00p | 2,480,048 |
| Feb 20, 2025 | 191.40p | 196.40p | 191.00p | 194.00p | 1,191,693 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.