1. Share Prices

  2. Great Southern Copper PLC (GSCU)

1.95p-0.20 (-9.30%)09 May 2024, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Great Southern Copper PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 20242.15p2.00p1.70p1.95p1,410,988
May 3, 20242.15p2.29p2.05p2.15p69,071
May 1, 20242.15p2.30p2.00p2.15p389,965
Apr 30, 20242.30p2.50p2.08p2.15p352,140
Apr 29, 20242.25p2.50p2.00p2.30p206,362
Apr 25, 20242.25p2.23p2.11p2.25p181,966
Apr 22, 20242.15p2.20p2.20p2.15p194,430
Apr 19, 20242.15p2.24p2.24p2.15p24,870
Apr 17, 20242.15p2.30p2.24p2.15p228,673
Apr 16, 20242.20p2.10p2.10p2.15p100,000
Apr 12, 20242.20p2.30p2.28p2.20p24,260
Apr 10, 20242.20p2.08p2.08p2.20p382
Apr 9, 20242.15p2.29p2.13p2.20p314,000
Apr 8, 20242.05p2.30p1.86p2.16p102,056
Apr 4, 20242.05p2.13p2.13p2.05p48,131
Apr 3, 20242.05p1.85p1.85p2.05p150,000
Apr 2, 20241.90p2.00p1.98p2.05p258,390
Mar 28, 20241.90p2.00p1.80p1.90p21,001
Mar 26, 20241.90p2.08p1.81p1.90p48,724
Mar 25, 20242.35p2.50p1.80p1.90p555,049
Mar 22, 20242.40p2.46p2.30p2.35p24,414
Mar 20, 20242.40p2.48p2.48p2.40p100,107
Mar 19, 20242.50p2.59p2.40p2.40p68,901
Mar 18, 20242.50p2.60p2.60p2.50p362
Mar 15, 20242.50p2.42p2.42p2.50p47,923
Mar 14, 20242.60p2.84p2.40p2.42p28,640
Mar 13, 20242.70p2.90p2.30p2.60p559,078
Mar 12, 20242.70p2.58p2.58p2.70p12,387
Mar 11, 20242.70p2.58p2.58p2.70p164,036
Mar 8, 20242.70p2.58p2.50p2.70p2,948,129
Mar 7, 20242.70p2.58p2.50p2.70p77,722
Mar 5, 20242.70p2.58p2.42p2.70p49,901
Mar 1, 20242.70p2.50p2.50p2.70p75,000
Feb 29, 20242.70p2.90p2.50p2.90p219,073
Feb 28, 20242.65p2.85p2.50p2.70p54,722
Feb 27, 20242.55p2.90p2.65p2.65p100,988
Feb 26, 20242.70p2.88p2.40p2.88p456,747
Feb 22, 20242.65p2.90p2.50p2.70p76,311
Feb 21, 20242.60p2.80p2.40p2.60p36,872
Feb 20, 20242.45p2.80p2.58p2.60p83,575
Feb 19, 20242.45p2.60p2.60p2.45p1,000
Feb 16, 20242.45p2.50p2.40p2.45p419,000
Feb 15, 20242.65p2.80p2.30p2.45p306,316
Feb 14, 20242.65p2.40p2.40p2.65p200,000
Feb 13, 20242.80p2.80p2.50p2.54p202,208
Feb 12, 20242.95p3.10p2.80p2.80p127,344
Feb 9, 20242.65p3.10p2.70p2.95p826,630
Feb 8, 20242.65p2.80p2.50p2.65p769,092
Feb 7, 20242.40p2.80p2.18p2.65p1,522,511
Feb 6, 20242.60p2.80p2.30p2.40p1,065,797
12345
Showing 1 to 50 of 218

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Crest Nicholson Holdings PLC206.023.32
Marshalls PLC300.002.56
Hochschild Mining PLC167.602.70
Watches Of Switzerland Group PLC344.002.14
Bakkavor Group PLC121.851.12
Future PLC791.002.06

Fallers

CompanyPrice% Chg
Rightmove PLC545.80-4.71
Auction Technology Group PLC499.71-0.26
C&C Group PLC167.37-2.58
Genus PLC1,852.00-2.11
Plus500 LTD2,214.15-1.42
Grafton Group PLC944.70-1.38