Canada markets closed

Great Southern Copper PLC (GSCU.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.90000.0000 (0.00%)
At close: 02:37PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.90001.98001.98001.90001.900018,495
May 16, 20241.95002.05801.80001.90001.9000327,482
May 15, 20241.95002.06901.82201.95001.950072,057
May 14, 20241.95001.95001.95001.95001.9500-
May 13, 20241.95001.98701.82201.95001.95004,110
May 10, 20241.95001.99901.99901.95001.95001,893
May 09, 20242.15002.00001.70001.95001.95001,410,988
May 08, 20242.15002.15002.15002.15002.1500-
May 07, 20242.15002.15002.15002.15002.1500-
May 03, 20242.15002.28602.05002.15002.150069,071
May 02, 20242.15002.15002.15002.15002.1500-
May 01, 20242.15002.30002.00002.15002.1500389,965
Apr 30, 20242.30002.50002.08002.15002.1500352,140
Apr 29, 20242.25002.50002.00002.30002.3000206,362
Apr 26, 20242.25002.25002.25002.25002.2500-
Apr 25, 20242.25002.22502.11002.25002.2500181,966
Apr 24, 20242.25002.25002.25002.25002.2500-
Apr 23, 20242.15002.15002.15002.15002.1500-
Apr 22, 20242.15002.20002.20002.15002.1500194,430
Apr 19, 20242.15002.23902.23902.15002.150024,870
Apr 18, 20242.15002.15002.15002.15002.1500-
Apr 17, 20242.15002.30002.24002.15002.1500228,673
Apr 16, 20242.20002.10402.10402.15002.1500100,000
Apr 15, 20242.20002.20002.20002.20002.2000-
Apr 12, 20242.20002.30002.28402.20002.200024,260
Apr 11, 20242.20002.20002.20002.20002.2000-
Apr 10, 20242.20002.08002.08002.20002.2000382
Apr 09, 20242.15002.29402.12502.20002.2000314,000
Apr 08, 20242.05002.30001.86502.16002.1600102,056
Apr 05, 20242.05002.05002.05002.05002.0500-
Apr 04, 20242.05002.12502.12502.05002.050048,131
Apr 03, 20242.05001.85001.85002.05002.0500150,000
Apr 02, 20241.90002.00001.98002.05002.0500258,390
Mar 28, 20241.90002.00001.80001.90001.900021,001
Mar 27, 20241.90001.90001.90001.90001.9000-
Mar 26, 20241.90002.08001.81101.90001.900048,724
Mar 25, 20242.35002.50001.80001.90001.9000555,049
Mar 22, 20242.40002.46002.30202.35002.350024,414
Mar 21, 20242.40002.40002.40002.40002.4000-
Mar 20, 20242.40002.47502.47502.40002.4000100,107
Mar 19, 20242.50002.59002.40002.40002.400068,901
Mar 18, 20242.50002.60002.60002.50002.5000362
Mar 15, 20242.50002.42002.42002.50002.500047,923
Mar 14, 20242.60002.84002.40002.42002.420028,640
Mar 13, 20242.70002.90002.30002.60002.6000559,078
Mar 12, 20242.70002.58002.58002.70002.700012,387
Mar 11, 20242.70002.58002.58002.70002.7000164,036
Mar 08, 20242.70002.58002.50002.70002.70002,948,129
Mar 07, 20242.70002.58002.50002.70002.700077,722
Mar 06, 20242.70002.70002.70002.70002.7000-
Mar 05, 20242.70002.58002.42002.70002.700049,901
Mar 04, 20242.70002.70002.70002.70002.7000-
Mar 01, 20242.70002.50202.50202.70002.700075,000
Feb 29, 20242.70002.90002.50002.90002.9000219,073
Feb 28, 20242.65002.85002.50202.70002.700054,722
Feb 27, 20242.55002.90002.65002.65002.6500100,988
Feb 26, 20242.70002.88002.40002.88002.8800456,747
Feb 23, 20242.70002.70002.70002.70002.7000-
Feb 22, 20242.65002.90002.50002.70002.700076,311
Feb 21, 20242.60002.80002.40002.60002.600036,872
Feb 20, 20242.45002.80002.58002.60002.600083,575
Feb 19, 20242.45002.60002.60002.45002.45001,000
Feb 16, 20242.45002.50002.40002.45002.4500419,000
Feb 15, 20242.65002.80002.30002.45002.4500306,316
Feb 14, 20242.65002.40002.40002.65002.6500200,000
Feb 13, 20242.80002.80002.50002.54002.5400202,208
Feb 12, 20242.95003.10002.80002.80002.8000127,344
Feb 09, 20242.65003.10002.70002.95002.9500826,630
Feb 08, 20242.65002.80002.50002.65002.6500769,092
Feb 07, 20242.40002.80002.18002.65002.65001,522,511
Feb 06, 20242.60002.80002.30002.40002.40001,065,797
Feb 05, 20242.60002.60002.30002.30002.300073,742
Feb 02, 20242.55002.40002.40002.55002.550053,511
Feb 01, 20242.55002.40002.40002.55002.550019,322
Jan 31, 20242.60002.70002.30002.50002.5000156,338
Jan 30, 20242.60002.64002.44002.55002.5500200,000
Jan 29, 20242.45002.80002.30002.55002.5500265,654
Jan 26, 20242.40002.40002.40002.40002.4000-
Jan 25, 20242.45002.48902.40002.40002.4000273,045
Jan 24, 20242.45002.50002.41002.45002.4500444,915
Jan 23, 20242.40002.47102.40002.30002.3000197,271
Jan 22, 20242.40002.42802.30202.40002.400065,519
Jan 19, 20242.40002.30202.30102.30002.3000122,186
Jan 18, 20242.40002.40002.40002.40002.4000-
Jan 17, 20242.40002.30302.30002.40002.4000280,000
Jan 16, 20242.40002.40002.40002.40002.4000-
Jan 15, 20242.30202.43602.30202.40002.400010,229
Jan 12, 20242.45002.30402.30002.40002.40001,725,331
Jan 11, 20242.45002.51002.32002.45002.4500732,673
Jan 10, 20242.45002.45002.45002.45002.4500-
Jan 09, 20242.30302.30302.30302.45002.450080,000
Jan 08, 20242.45002.30302.30302.45002.450024,744
Jan 05, 20242.40002.50002.28002.45002.4500217,651
Jan 04, 20242.40002.44002.31102.40002.4000261,244
Jan 03, 20242.40002.40002.40002.40002.4000-
Jan 02, 20242.40002.30502.30002.40002.40001,333,332
Dec 29, 20232.40002.40002.40002.40002.40007,000
Dec 28, 20232.40002.50002.30002.40002.4000118,543
Dec 27, 20232.40002.40002.40002.40002.400020,833
Dec 22, 20232.40002.50002.30002.40002.400031,001
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...