Shares Magazine
3.65p-0.15 (-3.95%)02 May 2025, 16:16
Great Southern Copper PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3.80p | 3.85p | 3.60p | 3.65p | 3,504,437 |
| May 1, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 1,634,567 |
| Apr 30, 2025 | 3.85p | 4.00p | 3.70p | 3.80p | 628,401 |
| Apr 29, 2025 | 4.20p | 4.30p | 3.73p | 3.85p | 3,081,493 |
| Apr 28, 2025 | 3.65p | 4.00p | 3.60p | 4.00p | 1,850,598 |
| Apr 25, 2025 | 3.45p | 3.90p | 3.35p | 3.65p | 2,873,467 |
| Apr 24, 2025 | 3.70p | 3.70p | 3.32p | 3.32p | 2,315,769 |
| Apr 23, 2025 | 3.80p | 4.00p | 3.60p | 3.70p | 2,450,563 |
| Apr 22, 2025 | 4.00p | 4.10p | 3.72p | 3.80p | 3,199,288 |
| Apr 17, 2025 | 4.05p | 4.15p | 3.90p | 3.95p | 1,799,135 |
| Apr 16, 2025 | 3.75p | 4.20p | 3.68p | 4.05p | 3,334,663 |
| Apr 15, 2025 | 4.00p | 4.14p | 3.60p | 3.70p | 1,824,494 |
| Apr 14, 2025 | 4.20p | 4.50p | 3.80p | 4.00p | 1,614,266 |
| Apr 11, 2025 | 4.05p | 4.60p | 4.00p | 4.25p | 3,909,834 |
| Apr 10, 2025 | 3.75p | 4.30p | 3.67p | 4.05p | 4,318,368 |
| Apr 9, 2025 | 3.70p | 3.70p | 3.04p | 3.70p | 7,962,438 |
| Apr 8, 2025 | 3.75p | 4.09p | 3.70p | 3.70p | 5,268,508 |
| Apr 7, 2025 | 3.95p | 4.00p | 3.36p | 3.75p | 7,414,408 |
| Apr 4, 2025 | 4.45p | 4.50p | 3.51p | 3.90p | 9,604,403 |
| Apr 3, 2025 | 4.80p | 4.80p | 4.40p | 4.45p | 3,304,590 |
| Apr 2, 2025 | 5.20p | 5.20p | 4.70p | 4.80p | 10,941,741 |
| Apr 1, 2025 | 5.08p | 5.20p | 4.50p | 5.20p | 5,884,119 |
| Mar 31, 2025 | 4.35p | 5.14p | 4.20p | 5.08p | 6,548,877 |
| Mar 28, 2025 | 4.25p | 5.00p | 4.13p | 4.46p | 13,555,025 |
| Mar 27, 2025 | 3.85p | 4.30p | 3.80p | 4.20p | 7,077,133 |
| Mar 26, 2025 | 3.60p | 4.00p | 3.52p | 3.85p | 7,766,585 |
| Mar 25, 2025 | 3.50p | 3.70p | 3.40p | 3.60p | 1,352,574 |
| Mar 24, 2025 | 3.55p | 3.70p | 3.20p | 3.50p | 1,939,770 |
| Mar 21, 2025 | 3.45p | 3.70p | 3.30p | 3.55p | 3,197,251 |
| Mar 20, 2025 | 3.35p | 3.70p | 3.00p | 3.45p | 2,435,958 |
| Mar 19, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 932,293 |
| Mar 18, 2025 | 3.50p | 3.52p | 3.20p | 3.30p | 3,630,113 |
| Mar 17, 2025 | 3.55p | 4.10p | 3.42p | 3.50p | 8,142,289 |
| Mar 14, 2025 | 3.65p | 3.70p | 3.21p | 3.30p | 5,868,895 |
| Mar 13, 2025 | 3.65p | 3.90p | 3.50p | 3.65p | 1,279,513 |
| Mar 12, 2025 | 3.75p | 3.87p | 3.42p | 3.65p | 2,807,594 |
| Mar 11, 2025 | 4.05p | 4.20p | 3.30p | 3.88p | 10,047,449 |
| Mar 10, 2025 | 3.55p | 4.40p | 3.42p | 4.00p | 16,329,232 |
| Mar 7, 2025 | 3.45p | 4.10p | 3.00p | 3.55p | 9,256,571 |
| Mar 6, 2025 | 3.55p | 3.90p | 3.23p | 3.45p | 7,097,435 |
| Mar 5, 2025 | 3.35p | 4.35p | 3.30p | 3.60p | 17,585,060 |
| Mar 4, 2025 | 3.05p | 3.70p | 2.70p | 3.65p | 10,151,150 |
| Mar 3, 2025 | 2.50p | 3.88p | 2.40p | 3.20p | 23,032,740 |
| Feb 28, 2025 | 2.20p | 2.60p | 2.20p | 2.50p | 22,887,173 |
| Feb 27, 2025 | 2.00p | 2.20p | 1.93p | 2.20p | 8,592,609 |
| Feb 26, 2025 | 1.80p | 2.10p | 1.73p | 2.00p | 7,967,024 |
| Feb 25, 2025 | 1.70p | 1.80p | 1.60p | 1.70p | 5,283,793 |
| Feb 24, 2025 | 1.57p | 1.80p | 1.60p | 1.70p | 2,253,370 |
| Feb 21, 2025 | 1.40p | 1.65p | 1.40p | 1.57p | 1,162,619 |
| Feb 20, 2025 | 1.40p | 1.47p | 1.47p | 1.40p | 66,300 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.