Advertisement
U.S. markets open in 4 hours 1 minute
S&P Futures
6,004.25 +0.50 (+0.01%) Dow Futures
43,901.00 -9.00 (-0.02%) Nasdaq Futures
21,210.25 -14.50 (-0.07%) Russell 2000 Futures
2,394.80 -0.90 (-0.04%) Crude Oil
71.06 -1.30 (-1.80%) Gold
2,692.50 -13.30 (-0.49%)
Phoenix Copper Limited (PXC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 10:04AM GMT. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 8.80 | 9.00 | 8.50 | 9.00 | 9.00 | 176,544 |
| Nov 07, 2024 | 7.75 | 9.50 | 7.97 | 8.50 | 8.50 | 2,160,251 |
| Nov 06, 2024 | 7.75 | 8.00 | 6.80 | 7.84 | 7.84 | 1,767,030 |
| Nov 05, 2024 | 8.25 | 8.50 | 6.50 | 7.75 | 7.75 | 2,901,949 |
| Nov 04, 2024 | 8.75 | 9.50 | 8.00 | 8.25 | 8.25 | 845,221 |
| Nov 01, 2024 | 9.00 | 9.08 | 8.50 | 8.75 | 8.75 | 79,809 |
| Oct 31, 2024 | 9.00 | 9.33 | 8.52 | 9.00 | 9.00 | 192,983 |
| Oct 30, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 43,518 |
| Oct 29, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 105,322 |
| Oct 28, 2024 | 9.00 | 9.50 | 8.90 | 9.00 | 9.00 | 196,621 |
| Oct 25, 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 561,756 |
| Oct 24, 2024 | 9.25 | 9.50 | 8.75 | 9.00 | 9.00 | 395,847 |
| Oct 23, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 81,571 |
| Oct 22, 2024 | 9.75 | 10.00 | 9.09 | 9.25 | 9.25 | 620,509 |
| Oct 21, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 107,456 |
| Oct 18, 2024 | 10.25 | 10.23 | 9.55 | 9.75 | 9.75 | 108,492 |
| Oct 17, 2024 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 55,885 |
| Oct 16, 2024 | 10.25 | 11.00 | 9.50 | 10.70 | 10.70 | 182,633 |
| Oct 15, 2024 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | 97,578 |
| Oct 14, 2024 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | 89,705 |
| Oct 11, 2024 | 10.00 | 10.72 | 9.50 | 10.50 | 10.50 | 165,965 |
| Oct 10, 2024 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 354,643 |
| Oct 09, 2024 | 10.50 | 11.00 | 9.80 | 10.25 | 10.25 | 76,796 |
| Oct 08, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 151,230 |
| Oct 07, 2024 | 10.00 | 11.00 | 9.70 | 10.50 | 10.50 | 319,787 |
| Oct 04, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 374,781 |
| Oct 03, 2024 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | 400,737 |
| Oct 02, 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 984,654 |
| Oct 01, 2024 | 9.75 | 11.00 | 9.50 | 9.75 | 9.75 | 1,332,433 |
| Sep 30, 2024 | 11.50 | 11.73 | 9.66 | 9.75 | 9.75 | 2,873,353 |
| Sep 27, 2024 | 10.75 | 12.00 | 10.50 | 11.50 | 11.50 | 3,456,043 |
| Sep 26, 2024 | 15.75 | 15.50 | 9.00 | 10.70 | 10.70 | 14,327,856 |
| Sep 25, 2024 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 272,734 |
| Sep 24, 2024 | 16.00 | 16.50 | 15.62 | 16.00 | 16.00 | 555,833 |
| Sep 23, 2024 | 15.88 | 16.50 | 15.75 | 16.25 | 16.25 | 245,201 |
| Sep 20, 2024 | 15.50 | 16.50 | 15.66 | 15.88 | 15.88 | 1,224,347 |
| Sep 19, 2024 | 20.50 | 20.88 | 15.25 | 15.50 | 15.50 | 2,933,668 |
| Sep 18, 2024 | 17.75 | 19.86 | 18.32 | 19.50 | 19.50 | 966,508 |
| Sep 17, 2024 | 17.25 | 18.42 | 17.45 | 18.00 | 18.00 | 1,207,236 |
| Sep 16, 2024 | 17.00 | 17.50 | 16.70 | 17.25 | 17.25 | 294,350 |
| Sep 13, 2024 | 16.25 | 17.50 | 16.47 | 17.00 | 17.00 | 896,442 |
| Sep 12, 2024 | 15.25 | 17.00 | 15.00 | 16.25 | 16.25 | 837,018 |
| Sep 11, 2024 | 15.50 | 16.00 | 14.55 | 15.00 | 15.00 | 278,681 |
| Sep 10, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 55,146 |
| Sep 09, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 61,351 |
| Sep 06, 2024 | 15.50 | 16.00 | 15.22 | 15.50 | 15.50 | 159,509 |
| Sep 05, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 327,322 |
| Sep 04, 2024 | 16.25 | 16.42 | 15.50 | 15.50 | 15.50 | 770,275 |
| Sep 03, 2024 | 16.75 | 17.00 | 16.00 | 16.40 | 16.40 | 1,154,612 |
| Sep 02, 2024 | 16.75 | 17.00 | 16.05 | 17.00 | 17.00 | 851,053 |
| Aug 30, 2024 | 17.25 | 18.00 | 16.56 | 17.00 | 17.00 | 1,208,605 |
| Aug 29, 2024 | 17.25 | 17.89 | 16.60 | 17.25 | 17.25 | 457,549 |
| Aug 28, 2024 | 18.25 | 18.50 | 17.00 | 17.25 | 17.25 | 258,029 |
| Aug 27, 2024 | 18.00 | 18.72 | 18.00 | 18.25 | 18.25 | 520,076 |
| Aug 23, 2024 | 17.75 | 18.44 | 17.50 | 18.00 | 18.00 | 153,785 |
| Aug 22, 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 265,088 |
| Aug 21, 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 177,733 |
| Aug 20, 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 401,237 |
| Aug 19, 2024 | 18.25 | 18.50 | 17.50 | 17.90 | 17.90 | 362,231 |
| Aug 16, 2024 | 18.25 | 18.42 | 18.05 | 18.25 | 18.25 | 100,377 |
| Aug 15, 2024 | 17.75 | 18.49 | 17.50 | 18.25 | 18.25 | 638,460 |
| Aug 14, 2024 | 18.25 | 18.38 | 17.48 | 17.75 | 17.75 | 946,770 |
| Aug 13, 2024 | 18.75 | 19.00 | 17.33 | 18.25 | 18.25 | 1,187,018 |
| Aug 12, 2024 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 338,509 |
| Aug 09, 2024 | 19.25 | 19.50 | 18.61 | 18.75 | 18.75 | 245,537 |
| Aug 08, 2024 | 19.50 | 19.06 | 19.00 | 19.25 | 19.25 | 27,520 |
| Aug 07, 2024 | 19.00 | 19.90 | 19.11 | 19.50 | 19.50 | 345,775 |
| Aug 06, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 246,376 |
| Aug 05, 2024 | 19.00 | 19.50 | 18.23 | 18.60 | 18.60 | 696,954 |
| Aug 02, 2024 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | 343,190 |
| Aug 01, 2024 | 19.50 | 19.67 | 18.60 | 18.75 | 18.75 | 461,197 |
| Jul 31, 2024 | 20.25 | 20.20 | 19.00 | 19.50 | 19.50 | 783,296 |
| Jul 30, 2024 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 97,596 |
| Jul 29, 2024 | 20.50 | 21.00 | 19.60 | 20.25 | 20.25 | 229,494 |
| Jul 26, 2024 | 20.50 | 20.84 | 20.00 | 20.50 | 20.50 | 378,732 |
| Jul 25, 2024 | 20.25 | 21.90 | 20.00 | 20.50 | 20.50 | 559,066 |
| Jul 24, 2024 | 20.25 | 20.45 | 20.00 | 20.25 | 20.25 | 103,902 |
| Jul 23, 2024 | 21.00 | 20.86 | 19.55 | 20.25 | 20.25 | 372,391 |
| Jul 22, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 386,994 |
| Jul 19, 2024 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 162,644 |
| Jul 18, 2024 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 463,051 |
| Jul 17, 2024 | 20.25 | 21.40 | 19.50 | 21.00 | 21.00 | 526,205 |
| Jul 16, 2024 | 20.25 | 20.35 | 19.50 | 20.25 | 20.25 | 122,968 |
| Jul 15, 2024 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | 206,843 |
| Jul 12, 2024 | 20.50 | 21.00 | 19.62 | 20.00 | 20.00 | 188,628 |
| Jul 11, 2024 | 20.00 | 21.00 | 19.65 | 20.50 | 20.50 | 419,194 |
| Jul 10, 2024 | 21.00 | 22.00 | 19.47 | 20.00 | 20.00 | 699,911 |
| Jul 09, 2024 | 21.00 | 20.90 | 19.00 | 21.00 | 21.00 | 29,983 |
| Jul 08, 2024 | 20.00 | 22.00 | 19.86 | 21.00 | 21.00 | 483,511 |
| Jul 05, 2024 | 20.25 | 20.45 | 19.33 | 20.00 | 20.00 | 442,570 |
| Jul 04, 2024 | 20.25 | 21.00 | 19.64 | 20.25 | 20.25 | 72,153 |
| Jul 03, 2024 | 20.25 | 21.00 | 19.50 | 20.00 | 20.00 | 462,697 |
| Jul 02, 2024 | 20.50 | 21.00 | 19.86 | 20.25 | 20.25 | 383,017 |
| Jul 01, 2024 | 21.25 | 22.00 | 20.00 | 20.50 | 20.50 | 241,427 |
| Jun 28, 2024 | 20.75 | 22.00 | 19.00 | 21.25 | 21.25 | 876,106 |
| Jun 27, 2024 | 21.25 | 22.00 | 20.50 | 20.75 | 20.75 | 165,390 |
| Jun 26, 2024 | 22.25 | 23.00 | 20.27 | 20.40 | 20.40 | 400,840 |
| Jun 25, 2024 | 23.00 | 23.00 | 21.50 | 22.25 | 22.25 | 393,086 |
| Jun 24, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 295,994 |
| Jun 21, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 342,745 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.