Canada markets closed

Southern Copper Corporation (0L8B.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
106.03-0.15 (-0.14%)
At close: 07:05PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024104.50106.53104.35106.03106.03385
Jun 13, 2024107.73107.73105.40106.18106.18402
Jun 12, 2024108.35111.65108.35108.71108.711,928
Jun 11, 2024110.06110.06105.81107.86107.863,636
Jun 10, 2024110.08111.00109.00109.73109.73448
Jun 07, 2024110.36111.10109.01109.14109.14980
Jun 06, 2024111.05113.27110.46112.46112.462,767
Jun 05, 2024111.21112.72111.07111.94111.941,448
Jun 04, 2024113.02113.21108.51109.00109.003,894
Jun 03, 2024119.25119.25114.23115.34115.342,889
May 31, 2024119.79121.70116.25117.97117.972,857
May 30, 2024118.94119.02116.33118.26118.26605
May 29, 2024120.27120.27117.94119.13119.134,875
May 28, 2024122.30123.51120.45121.75121.751,867
May 24, 2024118.00119.03117.37117.81117.81870
May 23, 2024116.68119.10115.73115.85115.851,693
May 22, 2024130.00130.00116.68117.83117.836,365
May 21, 2024129.00129.41125.82126.50126.503,254
May 20, 2024128.31129.49125.60129.03129.032,616
May 17, 2024123.00125.03122.54124.37124.374,916
May 16, 2024123.00123.50120.90120.97120.971,382
May 15, 2024125.46125.54118.94121.75121.752,098
May 14, 2024121.87125.01121.38124.05124.053,204
May 13, 2024119.26120.95118.90119.90119.901,583
May 10, 2024118.29120.00118.12118.96118.961,424
May 09, 2024112.99116.81112.97116.46116.461,020
May 08, 2024112.07114.27110.96112.79112.792,159
May 07, 2024115.89117.05114.80115.40115.40847
May 07, 20241.0104:1 Stock Split
May 03, 2024113.13113.82112.36113.80113.80521
May 02, 2024113.24113.82111.44112.50112.50498
May 01, 2024115.47115.97111.90113.14113.14822
Apr 30, 2024115.40118.53114.81116.20116.202,277
Apr 29, 2024117.09119.77115.09119.11119.112,104
Apr 26, 2024113.32115.58111.35115.58115.583,004
Apr 25, 2024108.61110.94107.18110.50110.50993
Apr 24, 2024109.86110.11106.64107.78107.782,550
Apr 23, 2024110.35110.35106.81109.28109.281,133
Apr 22, 2024108.01111.31105.96111.15111.151,329
Apr 19, 2024114.06115.08111.80112.26112.261,396
Apr 18, 2024114.16115.46112.33113.83113.831,010
Apr 17, 2024115.15116.01111.46113.41113.413,478
Apr 16, 2024108.35113.03107.79112.94112.942,085
Apr 15, 2024116.25117.02113.51113.51113.512,747
Apr 12, 2024118.43118.87114.47114.81114.814,372
Apr 11, 2024115.41115.87113.37115.57115.577,214
Apr 10, 2024112.18116.39111.36114.47114.47798
Apr 09, 2024114.40116.60113.31114.80114.801,240
Apr 08, 2024110.67110.91109.10110.23110.23440
Apr 05, 2024108.17109.48107.10109.27109.27558
Apr 04, 2024110.85111.12109.93110.03110.03845
Apr 03, 2024107.88110.21107.88110.21110.212,441
Apr 02, 2024107.06107.44105.98106.82106.82966
Mar 28, 2024103.86105.88103.03105.72105.721,366
Mar 27, 2024101.40103.39101.21103.05103.051,862
Mar 26, 2024103.43103.46100.90100.95100.95473
Mar 25, 2024104.43105.79103.28103.47103.472,194
Mar 22, 2024102.99104.01102.18104.01104.013,925
Mar 21, 2024103.06103.12101.43102.11102.113,227
Mar 20, 202498.46101.3597.70101.35101.353,502
Mar 19, 202499.2899.8197.8898.6498.641,480
Mar 18, 2024101.94102.99101.56101.67101.671,559
Mar 15, 202498.08102.3798.08101.99101.993,968
Mar 14, 202495.9397.1394.8195.5595.555,309
Mar 13, 202487.1196.3287.1195.8095.802,379
Mar 12, 202486.2086.7085.4586.2786.273,464
Mar 11, 202484.9485.9384.5285.4085.402,057
Mar 08, 202484.5485.3384.0585.3385.33103
Mar 07, 202482.1885.3282.1883.6483.641,282
Mar 06, 202481.0581.5980.5581.2281.2263
Mar 05, 202480.2680.6279.6979.7879.78147
Mar 04, 202479.7880.4179.0879.7479.74139
Mar 01, 202480.1480.7679.4580.1080.10149
Feb 29, 202479.5680.1779.1979.9779.9764
Feb 28, 202478.7579.3678.4478.5378.53109
Feb 27, 202479.9479.9578.9679.4979.49448
Feb 26, 202479.7579.8178.4978.9478.94244
Feb 23, 202482.0782.0781.8781.9581.9520
Feb 22, 202481.9182.5781.7982.4982.49245
Feb 21, 202481.6982.4681.6982.1582.15153
Feb 20, 202481.9982.2381.1981.4181.411,008
Feb 19, 2024------
Feb 16, 202484.2484.6182.9383.6483.64518
Feb 15, 202480.4782.0580.0181.9281.923,368
Feb 14, 202478.2278.7677.7478.7678.7621,215
Feb 13, 202477.6178.0976.6477.4577.45750
Feb 12, 202478.9279.7678.6479.5379.53416
Feb 12, 20240.8 Dividend
Feb 09, 202479.6680.1178.7879.2178.41700
Feb 08, 202480.6680.9279.0880.4279.612,924
Feb 07, 202481.2581.5679.8180.5779.76679
Feb 06, 202479.8581.0879.6780.9880.166,040
Feb 05, 202479.1879.1877.7378.2277.431,547
Feb 02, 202481.1681.6679.9181.5980.771,062
Feb 01, 202482.1582.7081.5582.2981.462,436
Jan 31, 202482.3583.5481.7082.3181.481,114
Jan 30, 202481.5782.1781.0782.0781.24102
Jan 29, 202482.5682.6581.7082.4981.66232
Jan 26, 202483.6684.1081.9982.3381.50299
Jan 25, 202482.7283.3981.9582.4181.58396
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...