1. Share Prices

  2. Great Southern Copper PLC (GSCU)

1.61p+0.11 (+7.33%)23 Dec 2024, 14:00
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
Dec 19, 20241.50p1.57p1.40p1.50p27,907
Dec 17, 20241.55p1.60p1.60p1.60p93,000
Dec 16, 20241.65p1.70p1.50p1.65p2,241,026
Dec 13, 20241.65p1.60p1.60p1.65p450,000
Dec 12, 20241.70p1.80p1.60p1.65p847,705
Dec 11, 20241.50p1.77p1.40p1.70p1,311,098
Dec 10, 20241.55p1.70p1.40p1.50p364,132
Dec 9, 20241.60p1.70p1.42p1.55p376,899
Dec 6, 20241.60p1.64p1.64p1.60p10
Dec 5, 20241.55p1.52p1.50p1.60p10,100
Dec 4, 20241.50p1.60p1.60p1.55p100,000
Dec 3, 20241.48p1.60p1.40p1.50p246,243
Dec 2, 20241.45p1.60p1.58p1.48p89,460
Nov 29, 20241.45p1.60p1.35p1.45p315,415
Nov 27, 20241.45p1.34p1.34p1.45p19,247
Nov 26, 20241.45p1.54p1.54p1.45p6,939
Nov 25, 20241.40p1.60p1.30p1.45p159,241
Nov 22, 20241.40p1.50p1.46p1.40p92,724
Nov 21, 20241.40p1.53p1.30p1.40p1,567,750
Nov 20, 20241.50p1.60p1.30p1.60p157,885
Nov 19, 20241.60p1.63p1.41p1.50p360,462
Nov 18, 20241.52p1.60p1.50p1.55p1,155,485
Nov 15, 20241.52p1.53p1.53p1.52p365,539
Nov 14, 20241.52p1.60p1.45p1.52p643,123
Nov 13, 20241.52p1.52p1.46p1.52p94,981
Nov 12, 20241.52p1.52p1.46p1.52p392,859
Nov 11, 20241.52p1.55p1.55p1.52p513,056
Nov 8, 20241.45p1.60p1.40p1.50p4,838,159
Nov 7, 20241.45p1.50p1.41p1.45p42,484
Nov 6, 20241.52p1.63p1.40p1.50p728,221
Nov 5, 20241.52p1.57p1.56p1.52p218,583
Nov 4, 20241.52p1.56p1.47p1.52p143,697
Nov 1, 20241.45p1.57p1.45p1.52p5,458,073
Oct 31, 20241.43p1.50p1.40p1.45p588,698
Oct 30, 20241.40p1.45p1.35p1.43p3,926,387
Oct 29, 20241.52p1.50p1.40p1.40p1,563,010
Oct 28, 20241.43p1.53p1.40p1.52p3,261,339
Oct 25, 20241.35p1.55p1.35p1.50p9,651,907
Oct 24, 20241.18p1.35p1.18p1.35p14,064,639
Oct 23, 20241.18p1.22p1.15p1.18p112,306
Oct 22, 20241.18p1.22p1.21p1.18p602,538
Oct 21, 20241.15p1.25p1.15p1.20p5,283,374
Oct 18, 20241.20p1.23p1.10p1.15p215,019
Oct 17, 20241.20p1.25p1.16p1.20p1,445,368
Oct 16, 20241.26p1.26p1.21p1.20p450,000
Oct 15, 20241.19p1.31p1.21p1.23p3,350,919
Oct 14, 20241.10p1.20p1.12p1.16p837,483
Oct 11, 20241.07p1.11p1.09p1.10p882,807
Oct 10, 20241.08p1.09p1.05p1.07p375,428
Oct 9, 20241.19p1.24p1.10p1.08p1,513,014
12345
Showing 1 to 50 of 218

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC233.404.66
Airtel Africa PLC110.204.65
Direct Line Insurance Group PLC252.203.70
Ceres Power Holdings PLC171.003.70
Chrysalis Investments Limited104.602.95
Pantheon International PLC318.072.44

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC94.02-5.89
Bridgepoint Group PLC340.40-5.71
Ao World PLC104.00-2.80
Moonpig Group PLC215.00-2.71
Frasers Group PLC609.50-2.71
Entain PLC689.80-2.52