Hochschild Mining plc HOC
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 538,60+8,10 (+%1,53)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 537,50 | +%1,32 | GBp 532,00 | GBp 540,10 | GBp 520,00 | 187,62K |
| 2026-09-30 | GBp 530,50 | +%2,12 | GBp 528,50 | GBp 539,50 | GBp 521,00 | 3,90M |
| 2026-09-29 | GBp 519,50 | -%1,89 | GBp 541,00 | GBp 541,00 | GBp 518,50 | 2,40M |
| 2026-09-28 | GBp 529,50 | -%7,19 | GBp 554,00 | GBp 555,50 | GBp 526,50 | 1,56M |
| 2026-09-25 | GBp 570,50 | +%2,15 | GBp 577,00 | GBp 581,00 | GBp 554,50 | 1,50M |
| 2026-09-24 | GBp 558,50 | -%3,87 | GBp 577,50 | GBp 580,00 | GBp 558,50 | 1,12M |
| 2026-09-23 | GBp 581,00 | -%2,60 | GBp 596,00 | GBp 599,00 | GBp 572,00 | 1,81M |
| 2026-09-22 | GBp 596,50 | +%0,51 | GBp 599,50 | GBp 600,00 | GBp 572,50 | 778,11K |
| 2026-09-21 | GBp 593,50 | -%0,34 | GBp 608,50 | GBp 611,00 | GBp 591,50 | 796,90K |
| 2026-09-18 | GBp 595,50 | -%1,16 | GBp 605,50 | GBp 619,00 | GBp 595,00 | 3,50M |
| 2026-09-17 | GBp 602,50 | +%3,08 | GBp 579,50 | GBp 609,00 | GBp 578,50 | 1,26M |
| 2026-09-16 | GBp 584,50 | +%1,65 | GBp 592,50 | GBp 600,00 | GBp 580,00 | 845,03K |
| 2026-09-15 | GBp 575,00 | -%2,04 | GBp 587,50 | GBp 598,00 | GBp 575,00 | 1,14M |
| 2026-09-14 | GBp 587,00 | -%4,08 | GBp 597,50 | GBp 606,50 | GBp 576,00 | 1,52M |
| 2026-09-11 | GBp 612,00 | -%0,16 | GBp 609,00 | GBp 623,00 | GBp 596,00 | 1,34M |
| 2026-09-10 | GBp 613,00 | -%4,29 | GBp 645,00 | GBp 650,00 | GBp 608,75 | 1,45M |
| 2026-09-09 | GBp 640,50 | -%1,84 | GBp 654,50 | GBp 667,50 | GBp 638,00 | 1,31M |
| 2026-09-08 | GBp 652,50 | +%0,46 | GBp 646,50 | GBp 660,00 | GBp 641,50 | 699,40K |
| 2026-09-07 | GBp 649,50 | -%1,89 | GBp 662,00 | GBp 662,00 | GBp 643,00 | 940,24K |
| 2026-09-04 | GBp 662,00 | -%1,27 | GBp 656,00 | GBp 675,50 | GBp 653,00 | 1,60M |
| 2026-09-03 | GBp 670,50 | +%3,63 | GBp 647,50 | GBp 673,50 | GBp 643,91 | 1,58M |
| 2026-09-02 | GBp 647,00 | +%3,27 | GBp 613,50 | GBp 659,00 | GBp 608,00 | 1,47M |
| 2026-09-01 | GBp 626,50 | -%6,14 | GBp 655,50 | GBp 660,77 | GBp 613,00 | 2,49M |
| 2026-08-28 | GBp 667,50 | -%0,74 | GBp 686,50 | GBp 704,50 | GBp 656,50 | 2,45M |
| 2026-08-27 | GBp 672,50 | +%2,05 | GBp 653,50 | GBp 683,00 | GBp 644,50 | 2,23M |
| 2026-08-26 | GBp 659,00 | +%5,36 | GBp 636,00 | GBp 681,50 | GBp 625,54 | 2,54M |
| 2026-08-25 | GBp 625,50 | -%0,71 | GBp 631,00 | GBp 635,00 | GBp 609,50 | 1,68M |
| 2026-08-24 | GBp 630,00 | -%1,56 | GBp 637,50 | GBp 648,00 | GBp 622,50 | 1,78M |
| 2026-08-21 | GBp 640,00 | +%7,02 | GBp 609,50 | GBp 640,00 | GBp 604,99 | 3,17M |
| 2026-08-20 | GBp 598,00 | +%7,94 | GBp 567,50 | GBp 598,00 | GBp 555,00 | 2,65M |
| 2026-08-19 | GBp 554,00 | +%7,99 | GBp 513,00 | GBp 554,50 | GBp 504,00 | 2,62M |
| 2026-08-18 | GBp 513,00 | -%2,47 | GBp 518,00 | GBp 523,00 | GBp 507,96 | 1,10M |
| 2026-08-17 | GBp 526,00 | +%3,24 | GBp 521,00 | GBp 529,50 | GBp 516,00 | 817,52K |
| 2026-08-14 | GBp 509,50 | +%0,10 | GBp 501,00 | GBp 525,00 | GBp 492,00 | 1,21M |
| 2026-08-13 | GBp 509,00 | -%4,50 | GBp 525,00 | GBp 525,00 | GBp 504,00 | 1,59M |
| 2026-08-12 | GBp 533,00 | +%2,21 | GBp 525,00 | GBp 548,00 | GBp 525,00 | 2,57M |
| 2026-08-11 | GBp 521,50 | +%1,46 | GBp 509,00 | GBp 529,50 | GBp 507,50 | 1,15M |
| 2026-08-10 | GBp 514,00 | +%0,88 | GBp 508,00 | GBp 518,00 | GBp 499,60 | 1,40M |
| 2026-08-07 | GBp 509,50 | +%6,15 | GBp 491,60 | GBp 519,50 | GBp 487,20 | 2,69M |
| 2026-08-06 | GBp 480,00 | +%0,08 | GBp 480,00 | GBp 492,80 | GBp 473,60 | 1,94M |
| 2026-08-05 | GBp 479,60 | +%6,25 | GBp 466,00 | GBp 481,40 | GBp 459,00 | 3,09M |
| 2026-08-04 | GBp 451,40 | +%2,54 | GBp 447,80 | GBp 458,60 | GBp 440,40 | 1,69M |
| 2026-08-03 | GBp 440,20 | +%2,04 | GBp 440,00 | GBp 447,20 | GBp 434,80 | 968,77K |
| 2026-07-31 | GBp 431,40 | -%1,73 | GBp 445,20 | GBp 451,20 | GBp 427,60 | 1,34M |
| 2026-07-30 | GBp 439,00 | +%0,60 | GBp 435,60 | GBp 456,00 | GBp 435,10 | 1,26M |
| 2026-07-29 | GBp 436,40 | -%1,84 | GBp 453,40 | GBp 458,40 | GBp 425,31 | 1,25M |
| 2026-07-28 | GBp 444,60 | -%0,31 | GBp 442,00 | GBp 448,40 | GBp 432,40 | 1,94M |
| 2026-07-27 | GBp 446,00 | +%0,31 | GBp 458,40 | GBp 467,80 | GBp 441,80 | 1,47M |
| 2026-07-24 | GBp 444,60 | +%1,51 | GBp 437,20 | GBp 449,00 | GBp 435,40 | 666,07K |
| 2026-07-23 | GBp 438,00 | -%4,95 | GBp 455,40 | GBp 461,80 | GBp 433,40 | 1,23M |
| 2026-07-22 | GBp 460,80 | +%3,36 | GBp 440,00 | GBp 465,60 | GBp 439,00 | 1,18M |
| 2026-07-21 | GBp 445,80 | +%5,44 | GBp 437,60 | GBp 449,00 | GBp 432,20 | 938,97K |
| 2026-07-20 | GBp 422,80 | -%0,84 | GBp 426,00 | GBp 436,20 | GBp 422,27 | 1,01M |
| 2026-07-17 | GBp 426,40 | -%2,69 | GBp 427,60 | GBp 434,60 | GBp 419,30 | 2,07M |
| 2026-07-16 | GBp 438,20 | -%3,01 | GBp 453,00 | GBp 454,60 | GBp 430,20 | 1,35M |
| 2026-07-15 | GBp 451,80 | -%2,12 | GBp 460,00 | GBp 460,00 | GBp 443,80 | 901,62K |
| 2026-07-14 | GBp 461,60 | +%3,31 | GBp 449,00 | GBp 469,20 | GBp 446,00 | 1,01M |
| 2026-07-13 | GBp 446,80 | -%2,10 | GBp 446,80 | GBp 454,78 | GBp 440,40 | 733,95K |
| 2026-07-10 | GBp 456,40 | -%1,34 | GBp 463,00 | GBp 469,20 | GBp 449,58 | 617,90K |
| 2026-07-09 | GBp 462,60 | +%5,76 | GBp 448,00 | GBp 462,60 | GBp 448,00 | 701,39K |
| 2026-07-08 | GBp 437,40 | -%8,72 | GBp 469,00 | GBp 474,40 | GBp 437,40 | 2,39M |
| 2026-07-07 | GBp 479,20 | -%2,84 | GBp 481,60 | GBp 489,55 | GBp 467,60 | 1,19M |
| 2026-07-06 | GBp 493,20 | -%1,75 | GBp 497,80 | GBp 503,50 | GBp 482,80 | 868,04K |
| 2026-07-03 | GBp 502,00 | +%1,46 | GBp 505,00 | GBp 514,00 | GBp 496,00 | 697,89K |
| 2026-07-02 | GBp 494,80 | +%3,00 | GBp 476,40 | GBp 494,80 | GBp 469,00 | 1,24M |
| 2026-07-01 | GBp 480,40 | +%3,85 | GBp 453,40 | GBp 482,20 | GBp 447,40 | 1,20M |
| 2026-06-30 | GBp 462,60 | -%2,82 | GBp 487,20 | GBp 492,40 | GBp 462,60 | 1,09M |
| 2026-06-29 | GBp 476,00 | -%2,86 | GBp 488,60 | GBp 489,20 | GBp 472,80 | 789,36K |
| 2026-06-26 | GBp 490,00 | +%3,38 | GBp 468,00 | GBp 490,00 | GBp 464,00 | 1,12M |
| 2026-06-25 | GBp 474,00 | +%0,98 | GBp 463,00 | GBp 480,60 | GBp 450,00 | 2,14M |
| 2026-06-24 | GBp 469,40 | -%9,03 | GBp 519,00 | GBp 519,00 | GBp 467,29 | 2,09M |
| 2026-06-23 | GBp 516,00 | -%6,10 | GBp 513,50 | GBp 548,00 | GBp 505,50 | 4,23M |
| 2026-06-22 | GBp 549,50 | +%0,92 | GBp 557,00 | GBp 560,00 | GBp 537,00 | 4,34M |
| 2026-06-19 | GBp 544,50 | -%4,89 | GBp 562,00 | GBp 574,50 | GBp 540,00 | 16,66M |
| 2026-06-18 | GBp 572,50 | -%7,29 | GBp 605,50 | GBp 678,50 | GBp 563,00 | 1,85M |
| 2026-06-17 | GBp 617,50 | +%2,07 | GBp 613,00 | GBp 641,00 | GBp 599,50 | 1,87M |
| 2026-06-16 | GBp 605,00 | +%1,85 | GBp 584,00 | GBp 612,50 | GBp 582,50 | 1,43M |
| 2026-06-15 | GBp 594,00 | +%10,72 | GBp 580,00 | GBp 610,00 | GBp 564,49 | 2,15M |
| 2026-06-12 | GBp 536,50 | +%7,56 | GBp 522,50 | GBp 536,50 | GBp 508,50 | 1,92M |
| 2026-06-11 | GBp 498,80 | -%0,24 | GBp 510,50 | GBp 511,50 | GBp 496,40 | 2,72M |
| 2026-06-10 | GBp 500,00 | -%2,44 | GBp 507,00 | GBp 513,50 | GBp 493,03 | 1,25M |
| 2026-06-09 | GBp 512,50 | -%4,38 | GBp 545,50 | GBp 568,00 | GBp 512,50 | 1,02M |
| 2026-06-08 | GBp 536,00 | -%1,02 | GBp 535,00 | GBp 537,50 | GBp 517,00 | 2,13M |
| 2026-06-05 | GBp 541,50 | -%6,31 | GBp 566,50 | GBp 578,50 | GBp 541,50 | 956,35K |
| 2026-06-04 | GBp 578,00 | +%0,09 | GBp 579,50 | GBp 587,00 | GBp 568,00 | 727,84K |
| 2026-06-03 | GBp 577,50 | -%2,53 | GBp 578,50 | GBp 600,50 | GBp 571,00 | 879,81K |
| 2026-06-02 | GBp 592,50 | +%0,51 | GBp 603,50 | GBp 615,00 | GBp 578,50 | 682,96K |
| 2026-06-01 | GBp 589,50 | -%4,22 | GBp 610,00 | GBp 610,00 | GBp 582,00 | 996,96K |
| 2026-05-29 | GBp 615,50 | +%4,59 | GBp 601,50 | GBp 624,00 | GBp 594,00 | 2,26M |
| 2026-05-28 | GBp 588,50 | -%1,42 | GBp 584,00 | GBp 596,00 | GBp 567,50 | 1,38M |