24.00p+1.00 (+4.35%)21 Jun 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phoenix Copper Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 202423.00p24.00p22.00p24.00p342,745
Jun 20, 202423.50p25.00p22.54p23.00p314,120
Jun 19, 202422.75p24.45p22.00p24.00p1,262,154
Jun 18, 202423.50p24.81p22.00p22.75p660,802
Jun 17, 202424.25p25.00p23.00p23.50p1,206,852
Jun 14, 202424.50p25.00p23.50p24.25p492,097
Jun 13, 202423.50p25.50p23.50p24.50p1,302,666
Jun 12, 202424.50p25.00p23.00p23.50p730,754
Jun 11, 202424.50p26.00p24.00p24.50p1,150,981
Jun 10, 202423.00p25.00p22.00p24.50p1,426,843
Jun 7, 202422.50p24.00p22.00p22.00p1,208,701
Jun 6, 202421.50p23.00p21.25p22.50p1,096,313
Jun 5, 202421.00p22.48p20.60p21.50p1,650,204
Jun 4, 202422.00p22.50p20.00p21.00p469,149
Jun 3, 202422.00p22.50p21.50p22.00p514,915
May 31, 202421.75p22.50p21.50p22.00p463,598
May 30, 202423.50p24.00p21.50p21.75p1,421,407
May 29, 202422.50p25.00p22.50p23.50p2,115,748
May 28, 202419.25p23.00p18.78p23.00p2,164,740
May 24, 202419.25p19.50p19.00p19.25p318,265
May 23, 202419.50p19.68p18.00p19.25p1,294,467
May 22, 202419.50p20.00p18.90p18.90p409,606
May 21, 202419.75p20.00p18.50p19.50p386,494
May 20, 202420.00p22.00p19.50p19.75p1,220,811
May 17, 202421.75p22.50p19.00p20.00p3,213,522
May 16, 202426.25p27.00p21.00p21.60p12,074,720
May 15, 202419.50p20.00p18.06p19.25p1,121,438
May 14, 202420.50p21.77p19.00p19.25p1,739,579
May 13, 202418.25p21.00p18.00p20.50p2,036,494
May 10, 202415.75p18.35p15.50p18.00p3,133,178
May 9, 202413.75p16.50p13.91p15.75p3,257,697
May 8, 202416.75p17.00p13.25p13.75p2,792,314
May 7, 202417.00p18.50p16.25p16.50p1,842,293
May 3, 202417.00p17.50p16.60p17.00p754,165
May 2, 202417.00p17.40p15.75p17.00p1,466,879
May 1, 202417.00p17.50p16.50p17.00p712,891
Apr 30, 202417.38p17.75p16.75p17.40p787,502
Apr 29, 202414.88p18.50p14.86p17.50p4,250,619
Apr 26, 202414.25p15.00p13.50p14.88p1,401,709
Apr 25, 202413.00p14.90p13.15p14.25p1,477,017
Apr 24, 202413.25p13.50p12.50p13.00p2,232,052
Apr 23, 202412.50p14.47p12.50p13.25p3,088,591
Apr 22, 202411.75p13.00p11.50p12.50p1,654,222
Apr 19, 202412.00p12.00p11.50p11.90p271,990
Apr 18, 202412.00p12.50p11.61p12.00p355,506
Apr 17, 202411.75p12.00p11.50p12.00p374,454
Apr 16, 202412.50p13.00p11.47p11.75p898,466
Apr 15, 202411.88p13.00p11.75p12.50p2,326,028
Apr 12, 202411.75p12.22p11.50p11.88p968,357
Apr 11, 202411.50p12.00p11.35p11.75p892,052
Showing 1 to 50 of 253