Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,015.75 +14.50 (+0.36%) Dow Futures
32,550.00 +116.00 (+0.36%) Nasdaq Futures
12,921.50 +31.25 (+0.24%) Russell 2000 Futures
1,757.70 +10.00 (+0.57%) Crude Oil
69.63 +0.37 (+0.53%) Gold
1,976.30 -7.50 (-0.38%)
Great Southern Copper PLC (GSCU.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:35PM BST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1.5000 | 1.6320 | 1.3200 | 1.6000 | 1.6000 | 206,859 |
| Mar 23, 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 124 |
| Mar 22, 2023 | 1.4500 | 1.8000 | 1.4060 | 1.5000 | 1.5000 | 1,998,620 |
| Mar 21, 2023 | 1.6000 | 1.7000 | 1.3000 | 1.4500 | 1.4500 | 1,182,201 |
| Mar 20, 2023 | 1.2000 | 1.8940 | 1.2000 | 1.6000 | 1.6000 | 2,483,886 |
| Mar 17, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 16, 2023 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 81 |
| Mar 15, 2023 | 1.1000 | 0.7810 | 0.7810 | 1.1000 | 1.1000 | 9,686 |
| Mar 14, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 13, 2023 | 1.1000 | 1.2240 | 1.0000 | 1.1000 | 1.1000 | 5,805 |
| Mar 10, 2023 | 1.2000 | 1.2000 | 0.8000 | 1.2000 | 1.2000 | 804,448 |
| Mar 09, 2023 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 20,139 |
| Mar 08, 2023 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 3,032 |
| Mar 07, 2023 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 209 |
| Mar 06, 2023 | 1.2000 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 20,000 |
| Mar 03, 2023 | 1.2500 | 1.2340 | 1.1000 | 1.2000 | 1.2000 | 935,233 |
| Mar 02, 2023 | 1.3500 | 1.2280 | 1.2060 | 1.3500 | 1.3500 | 76,653 |
| Mar 01, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 28, 2023 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 5,782 |
| Feb 27, 2023 | 1.3500 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 70 |
| Feb 24, 2023 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 132 |
| Feb 23, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 22, 2023 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 151,973 |
| Feb 21, 2023 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 150,587 |
| Feb 20, 2023 | 1.4500 | 1.6000 | 1.3000 | 1.3500 | 1.3500 | 241,222 |
| Feb 17, 2023 | 1.3000 | 1.3480 | 1.2000 | 1.3000 | 1.3000 | 72,753 |
| Feb 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 15, 2023 | 1.3000 | 1.4280 | 1.3500 | 1.3000 | 1.3000 | 39,839 |
| Feb 14, 2023 | 1.3000 | 1.4280 | 1.4000 | 1.3000 | 1.3000 | 2,787 |
| Feb 13, 2023 | 1.3000 | 1.4280 | 1.2000 | 1.3000 | 1.3000 | 5,974 |
| Feb 10, 2023 | 1.3000 | 1.4000 | 1.0500 | 1.3000 | 1.3000 | 959,663 |
| Feb 09, 2023 | 1.2000 | 1.3380 | 1.2460 | 1.3000 | 1.3000 | 304,741 |
| Feb 08, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 07, 2023 | 1.2500 | 1.3260 | 1.2010 | 1.3260 | 1.3260 | 13,157 |
| Feb 06, 2023 | 1.2500 | 1.3000 | 1.2750 | 1.2500 | 1.2500 | 3,769 |
| Feb 03, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 02, 2023 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
| Feb 01, 2023 | 1.3250 | 1.3260 | 1.3000 | 1.3260 | 1.3260 | 2,046 |
| Jan 31, 2023 | 1.3250 | 1.4280 | 1.2500 | 1.3250 | 1.3250 | 7,721 |
| Jan 30, 2023 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 204 |
| Jan 27, 2023 | 1.3500 | 1.3400 | 1.3010 | 1.3250 | 1.3250 | 74,367 |
| Jan 26, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 25, 2023 | 1.4000 | 1.3900 | 1.3900 | 1.4000 | 1.4000 | 14,388 |
| Jan 24, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 23, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 20, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 19, 2023 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 35,443 |
| Jan 18, 2023 | 1.4000 | 1.5000 | 1.4400 | 1.4000 | 1.4000 | 10,000 |
| Jan 17, 2023 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 100 |
| Jan 16, 2023 | 1.4000 | 1.5300 | 1.3000 | 1.4000 | 1.4000 | 1,581 |
| Jan 13, 2023 | 1.4000 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 75,276 |
| Jan 12, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 11, 2023 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 60 |
| Jan 10, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 09, 2023 | 1.5500 | 1.7000 | 1.3000 | 1.4000 | 1.4000 | 103,286 |
| Jan 06, 2023 | 1.5500 | 1.5000 | 1.4000 | 1.5500 | 1.5500 | 102,640 |
| Jan 05, 2023 | 1.5500 | 1.5000 | 1.5000 | 1.5500 | 1.5500 | 5,900 |
| Jan 04, 2023 | 1.6500 | 1.5020 | 1.5000 | 1.5500 | 1.5500 | 100,000 |
| Jan 03, 2023 | 2.2000 | 2.1000 | 1.5000 | 1.6500 | 1.6500 | 1,366,178 |
| Dec 30, 2022 | 2.2500 | 2.3060 | 2.2000 | 2.2000 | 2.2000 | 50,545 |
| Dec 29, 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Dec 28, 2022 | 2.3500 | 2.3550 | 2.2000 | 2.2500 | 2.2500 | 20,832 |
| Dec 23, 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 22, 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 21, 2022 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 11,250 |
| Dec 20, 2022 | 2.3500 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 50 |
| Dec 19, 2022 | 2.3500 | 2.5000 | 2.3700 | 2.3500 | 2.3500 | 147,754 |
| Dec 16, 2022 | 2.3500 | 2.2030 | 2.2000 | 2.3500 | 2.3500 | 64,481 |
| Dec 15, 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 14, 2022 | 2.3500 | 2.3980 | 2.3980 | 2.3500 | 2.3500 | 3,700 |
| Dec 13, 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 12, 2022 | 2.3500 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 24,481 |
| Dec 09, 2022 | 2.3500 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 450 |
| Dec 08, 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 07, 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 06, 2022 | 2.4000 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 200 |
| Dec 05, 2022 | 2.3500 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 60 |
| Dec 02, 2022 | 2.3500 | 2.5000 | 2.4000 | 2.3500 | 2.3500 | 1,456 |
| Dec 01, 2022 | 2.4000 | 2.3010 | 2.3010 | 2.3500 | 2.3500 | 98,750 |
| Nov 30, 2022 | 2.4000 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 296 |
| Nov 29, 2022 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 75,000 |
| Nov 28, 2022 | 2.5500 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | 148 |
| Nov 25, 2022 | 2.5500 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | 74 |
| Nov 24, 2022 | 2.5500 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | 303 |
| Nov 23, 2022 | 2.5500 | 2.6010 | 2.6010 | 2.5500 | 2.5500 | 3,825 |
| Nov 22, 2022 | 2.5500 | 2.7000 | 2.4020 | 2.5500 | 2.5500 | 100,049 |
| Nov 21, 2022 | 2.5500 | 2.6850 | 2.4000 | 2.5500 | 2.5500 | 7,239 |
| Nov 18, 2022 | 2.5500 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,257 |
| Nov 17, 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Nov 16, 2022 | 2.4500 | 2.5850 | 2.5850 | 2.5500 | 2.5500 | 37,647 |
| Nov 15, 2022 | 2.4000 | 2.4960 | 2.4960 | 2.4500 | 2.4500 | 400,641 |
| Nov 14, 2022 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 120,502 |
| Nov 11, 2022 | 2.4000 | 2.4200 | 2.3000 | 2.4000 | 2.4000 | 62,261 |
| Nov 10, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Nov 09, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Nov 08, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Nov 07, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Nov 04, 2022 | 2.4500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 33,674 |
| Nov 03, 2022 | 2.5500 | 2.3260 | 2.3180 | 2.4500 | 2.4500 | 164,126 |
| Nov 02, 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
