Shares Magazine
268.40p-6.00 (-2.19%)16 Jul 2025, 14:35
Hochschild Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 290.40p | 291.80p | 274.40p | 274.40p | 1,921,060 |
| Jul 14, 2025 | 282.60p | 299.06p | 282.40p | 288.60p | 1,949,231 |
| Jul 11, 2025 | 273.60p | 286.80p | 267.40p | 280.60p | 2,990,603 |
| Jul 10, 2025 | 270.00p | 274.60p | 267.20p | 271.00p | 1,158,196 |
| Jul 9, 2025 | 269.40p | 271.20p | 257.80p | 265.00p | 2,195,808 |
| Jul 8, 2025 | 271.40p | 283.80p | 266.00p | 269.40p | 3,617,580 |
| Jul 7, 2025 | 267.80p | 272.40p | 264.00p | 270.20p | 1,072,035 |
| Jul 4, 2025 | 272.00p | 274.60p | 269.00p | 271.40p | 639,204 |
| Jul 3, 2025 | 269.80p | 277.04p | 268.80p | 271.80p | 1,388,464 |
| Jul 2, 2025 | 266.00p | 270.31p | 261.80p | 267.40p | 1,900,046 |
| Jul 1, 2025 | 257.60p | 269.20p | 255.80p | 269.20p | 4,280,803 |
| Jun 30, 2025 | 251.40p | 255.62p | 249.40p | 255.60p | 1,221,856 |
| Jun 27, 2025 | 258.00p | 259.80p | 249.00p | 251.80p | 5,011,815 |
| Jun 26, 2025 | 255.40p | 261.20p | 253.20p | 258.40p | 1,733,119 |
| Jun 25, 2025 | 246.20p | 248.80p | 243.60p | 248.80p | 1,139,847 |
| Jun 24, 2025 | 247.80p | 247.80p | 237.80p | 243.80p | 1,982,574 |
| Jun 23, 2025 | 246.00p | 250.80p | 241.20p | 250.80p | 1,215,830 |
| Jun 20, 2025 | 243.40p | 252.00p | 240.03p | 246.00p | 5,367,862 |
| Jun 19, 2025 | 242.00p | 246.20p | 235.20p | 246.20p | 3,531,704 |
| Jun 18, 2025 | 250.20p | 252.86p | 242.18p | 245.20p | 2,796,647 |
| Jun 17, 2025 | 242.20p | 250.20p | 238.76p | 250.20p | 4,621,074 |
| Jun 16, 2025 | 254.20p | 257.40p | 239.91p | 244.20p | 4,400,097 |
| Jun 13, 2025 | 247.60p | 258.20p | 243.40p | 258.20p | 7,291,307 |
| Jun 12, 2025 | 248.20p | 251.80p | 238.00p | 247.60p | 2,863,140 |
| Jun 11, 2025 | 235.00p | 245.60p | 232.80p | 245.20p | 7,703,491 |
| Jun 10, 2025 | 265.00p | 269.00p | 231.00p | 232.20p | 6,861,710 |
| Jun 9, 2025 | 300.20p | 303.80p | 295.00p | 301.20p | 838,996 |
| Jun 6, 2025 | 312.40p | 316.05p | 300.00p | 302.40p | 1,561,025 |
| Jun 5, 2025 | 285.80p | 312.60p | 285.20p | 311.60p | 3,551,638 |
| Jun 4, 2025 | 281.20p | 286.80p | 278.00p | 285.80p | 2,133,027 |
| Jun 3, 2025 | 280.00p | 286.40p | 280.00p | 280.40p | 1,313,296 |
| Jun 2, 2025 | 277.00p | 289.20p | 276.23p | 284.20p | 2,220,504 |
| May 30, 2025 | 278.20p | 280.60p | 274.00p | 274.40p | 2,403,650 |
| May 29, 2025 | 277.00p | 277.00p | 270.40p | 273.40p | 4,325,611 |
| May 28, 2025 | 273.20p | 277.60p | 271.60p | 273.20p | 792,727 |
| May 27, 2025 | 286.00p | 288.80p | 269.40p | 273.20p | 2,181,763 |
| May 23, 2025 | 274.40p | 291.00p | 273.20p | 289.60p | 1,685,409 |
| May 22, 2025 | 274.00p | 277.80p | 268.80p | 271.40p | 1,293,806 |
| May 21, 2025 | 272.40p | 281.24p | 271.20p | 273.20p | 1,423,070 |
| May 20, 2025 | 265.00p | 272.60p | 262.80p | 270.60p | 6,352,024 |
| May 19, 2025 | 264.20p | 270.90p | 260.20p | 267.00p | 1,675,881 |
| May 16, 2025 | 274.00p | 276.20p | 256.42p | 259.60p | 3,148,723 |
| May 15, 2025 | 273.20p | 276.00p | 267.40p | 273.60p | 1,253,411 |
| May 14, 2025 | 277.00p | 284.20p | 270.40p | 273.80p | 1,333,264 |
| May 13, 2025 | 280.00p | 285.00p | 277.60p | 279.80p | 2,550,919 |
| May 12, 2025 | 290.60p | 294.80p | 271.80p | 277.60p | 2,826,640 |
| May 9, 2025 | 291.20p | 297.00p | 290.00p | 290.60p | 2,109,796 |
| May 8, 2025 | 290.00p | 293.20p | 283.00p | 292.00p | 2,054,451 |
| May 7, 2025 | 298.00p | 302.80p | 290.80p | 293.20p | 2,176,645 |
| May 6, 2025 | 279.00p | 297.50p | 276.80p | 297.00p | 2,064,386 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 512.00 | 5.13 |
| Lion Finance Group PLC | 7,390.07 | 3.79 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bytes Technology Group PLC | 339.80 | 2.97 |
| Foresight Solar Fund Limited | 92.10 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.70 | -5.26 |
| Asos PLC | 312.00 | -3.26 |
| Wh Smith PLC | 1,021.00 | -2.76 |
| Mitchells & Butlers PLC | 277.00 | -2.12 |
| Hochschild Mining PLC | 269.80 | -1.68 |
| Hays PLC | 66.00 | -1.86 |