1.44p+0.04 (+2.86%)18 Feb 2025, 11:00
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

 
     
DateOpenHighLowCloseVolume
Jan 30, 20251.55p1.51p1.51p1.55p34,738
Jan 29, 20251.55p1.60p1.50p1.55p1,039,984
Jan 28, 20251.55p1.60p1.58p1.55p225,000
Jan 27, 20251.55p1.58p1.50p1.55p994,000
Jan 24, 20251.55p1.56p1.47p1.55p211,153
Jan 23, 20251.55p1.56p1.56p1.55p616,000
Jan 22, 20251.55p1.57p1.45p1.55p145,147
Jan 21, 20251.65p1.80p1.40p1.55p554,263
Jan 20, 20251.65p1.50p1.50p1.50p279,504
Jan 17, 20251.65p1.74p1.54p1.65p506,462
Jan 16, 20251.65p1.64p1.55p1.65p125,744
Jan 15, 20251.70p1.74p1.60p1.70p155,283
Jan 14, 20251.70p1.80p1.60p1.70p377,040
Jan 13, 20251.55p1.80p1.50p1.70p1,055,822
Jan 10, 20251.40p1.50p1.48p1.55p165,694
Jan 9, 20251.40p1.49p1.49p1.40p199,942
Jan 8, 20251.40p1.50p1.35p1.40p63,988
Jan 7, 20251.40p1.50p1.50p1.40p33,211
Jan 6, 20251.40p1.50p1.46p1.40p747,911
Jan 3, 20251.40p1.50p1.32p1.40p351,500
Jan 2, 20251.40p1.50p1.31p1.40p539,859
Dec 31, 20241.50p1.50p1.30p1.40p1,076,016
Dec 27, 20241.50p1.40p1.40p1.50p40,000
Dec 24, 20241.50p1.60p1.40p1.50p4,088
Dec 23, 20241.50p1.61p1.55p1.50p219,999
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
Showing 1 to 50 of 225
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00