U.S. markets close in 5 hours 12 minutes

Great Southern Copper PLC (GSCU.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1.4000+0.0750 (+5.66%)
A partir del 11:00AM BST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241.40001.40001.30251.40001.4000155,423
27 jun 20241.35001.40001.30001.32501.3250336,123
26 jun 20241.75001.38801.28501.35001.3500184,132
25 jun 20241.70001.78001.78001.75001.750027,170
24 jun 20241.60001.80001.75501.70001.7000269,896
21 jun 20241.55001.80001.40001.60001.6000157,462
20 jun 20241.55001.75001.70001.55001.550074,844
19 jun 20241.55001.70001.66001.55001.550070,450
18 jun 20241.55001.55001.55001.55001.5500-
17 jun 20241.55001.55001.55001.55001.5500-
14 jun 20241.55001.57501.57501.55001.5500125,777
13 jun 20241.55001.59001.35501.55001.5500405,314
12 jun 20241.80001.80001.42501.55001.5500759,309
11 jun 20241.85001.70001.70001.80001.800050,000
10 jun 20241.80002.00001.70001.85001.8500553,870
07 jun 20241.80001.75001.75001.80001.800044,743
06 jun 20242.10002.00001.71001.71001.7100638,098
05 jun 20242.05002.17001.93802.10002.1000258,516
04 jun 20242.30002.30002.00002.00002.0000509,777
03 jun 20242.30002.42002.20402.40002.400076,541
31 may 20242.30002.40002.27502.30002.3000172,113
30 may 20242.30002.30002.30002.30002.3000-
29 may 20242.50002.70002.20002.70002.7000262,002
28 may 20242.35002.65002.20002.50002.5000458,862
24 may 20242.35002.50002.20002.35002.350026,154
23 may 20242.35002.21102.20002.35002.3500200,000
22 may 20242.35002.44402.37502.35002.350069,552
21 may 20242.15002.50002.00002.35002.3500404,558
20 may 20241.90002.24401.98002.15002.1500337,489
17 may 20241.90001.98001.98001.90001.900018,495
16 may 20241.95002.05801.80001.90001.9000327,482
15 may 20241.95002.06901.82201.95001.950072,057
14 may 20241.95001.95001.95001.95001.9500-
13 may 20241.95001.98701.82201.95001.95004,110
10 may 20241.95001.99901.99901.95001.95001,893
09 may 20242.15002.00001.70001.95001.95001,410,988
08 may 20242.15002.15002.15002.15002.1500-
07 may 20242.15002.15002.15002.15002.1500-
03 may 20242.15002.28602.05002.15002.150069,071
02 may 20242.15002.15002.15002.15002.1500-
01 may 20242.15002.30002.00002.15002.1500389,965
30 abr 20242.30002.50002.08002.15002.1500352,140
29 abr 20242.25002.50002.00002.30002.3000206,362
26 abr 20242.25002.25002.25002.25002.2500-
25 abr 20242.25002.22502.11002.25002.2500181,966
24 abr 20242.25002.25002.25002.25002.2500-
23 abr 20242.15002.15002.15002.15002.1500-
22 abr 20242.15002.20002.20002.15002.1500194,430
19 abr 20242.15002.23902.23902.15002.150024,870
18 abr 20242.15002.15002.15002.15002.1500-
17 abr 20242.15002.30002.24002.15002.1500228,673
16 abr 20242.20002.10402.10402.15002.1500100,000
15 abr 20242.20002.20002.20002.20002.2000-
12 abr 20242.20002.30002.28402.20002.200024,260
11 abr 20242.20002.20002.20002.20002.2000-
10 abr 20242.20002.08002.08002.20002.2000382
09 abr 20242.15002.29402.12502.20002.2000314,000
08 abr 20242.05002.30001.86502.16002.1600102,056
05 abr 20242.05002.05002.05002.05002.0500-
04 abr 20242.05002.12502.12502.05002.050048,131
03 abr 20242.05001.85001.85002.05002.0500150,000
02 abr 20241.90002.00001.98002.05002.0500258,390
28 mar 20241.90002.00001.80001.90001.900021,001
27 mar 20241.90001.90001.90001.90001.9000-
26 mar 20241.90002.08001.81101.90001.900048,724
25 mar 20242.35002.50001.80001.90001.9000555,049
22 mar 20242.40002.46002.30202.35002.350024,414
21 mar 20242.40002.40002.40002.40002.4000-
20 mar 20242.40002.47502.47502.40002.4000100,107
19 mar 20242.50002.59002.40002.40002.400068,901
18 mar 20242.50002.60002.60002.50002.5000362
15 mar 20242.50002.42002.42002.50002.500047,923
14 mar 20242.60002.84002.40002.42002.420028,640
13 mar 20242.70002.90002.30002.60002.6000559,078
12 mar 20242.70002.58002.58002.70002.700012,387
11 mar 20242.70002.58002.58002.70002.7000164,036
08 mar 20242.70002.58002.50002.70002.70002,948,129
07 mar 20242.70002.58002.50002.70002.700077,722
06 mar 20242.70002.70002.70002.70002.7000-
05 mar 20242.70002.58002.42002.70002.700049,901
04 mar 20242.70002.70002.70002.70002.7000-
01 mar 20242.70002.50202.50202.70002.700075,000
29 feb 20242.70002.90002.50002.90002.9000219,073
28 feb 20242.65002.85002.50202.70002.700054,722
27 feb 20242.55002.90002.65002.65002.6500100,988
26 feb 20242.70002.88002.40002.88002.8800456,747
23 feb 20242.70002.70002.70002.70002.7000-
22 feb 20242.65002.90002.50002.70002.700076,311
21 feb 20242.60002.80002.40002.60002.600036,872
20 feb 20242.45002.80002.58002.60002.600083,575
19 feb 20242.45002.60002.60002.45002.45001,000
16 feb 20242.45002.50002.40002.45002.4500419,000
15 feb 20242.65002.80002.30002.45002.4500306,316
14 feb 20242.65002.40002.40002.65002.6500200,000
13 feb 20242.80002.80002.50002.54002.5400202,208
12 feb 20242.95003.10002.80002.80002.8000127,344
09 feb 20242.65003.10002.70002.95002.9500826,630
08 feb 20242.65002.80002.50002.65002.6500769,092
07 feb 20242.40002.80002.18002.65002.65001,522,511
06 feb 20242.60002.80002.30002.40002.40001,065,797
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...