Shares Magazine
4.85p+0.00 (+0.00%)02 May 2025, 17:08
Phoenix Copper Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4.85p | 5.20p | 4.50p | 4.85p | 502,908 |
| May 1, 2025 | 4.50p | 5.50p | 4.00p | 4.85p | 7,957,106 |
| Apr 30, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 203,357 |
| Apr 29, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 720,880 |
| Apr 28, 2025 | 4.25p | 5.00p | 4.00p | 4.50p | 5,170,132 |
| Apr 25, 2025 | 3.75p | 5.00p | 3.50p | 4.25p | 3,918,499 |
| Apr 24, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 845,973 |
| Apr 23, 2025 | 3.75p | 4.00p | 3.55p | 3.75p | 183,642 |
| Apr 22, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 300,452 |
| Apr 17, 2025 | 3.85p | 4.00p | 3.50p | 3.75p | 328,491 |
| Apr 16, 2025 | 3.75p | 4.00p | 3.50p | 3.85p | 2,185,269 |
| Apr 15, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 1,141,005 |
| Apr 14, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 719,967 |
| Apr 11, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 565,888 |
| Apr 10, 2025 | 3.25p | 4.00p | 3.38p | 3.75p | 994,374 |
| Apr 9, 2025 | 3.50p | 3.50p | 3.00p | 3.25p | 1,018,730 |
| Apr 8, 2025 | 3.50p | 4.00p | 3.00p | 3.50p | 488,525 |
| Apr 7, 2025 | 3.00p | 4.00p | 3.00p | 3.50p | 1,884,378 |
| Apr 4, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 502,727 |
| Apr 3, 2025 | 3.80p | 4.00p | 3.53p | 3.75p | 1,417,817 |
| Apr 2, 2025 | 4.05p | 4.50p | 3.60p | 3.80p | 368,681 |
| Apr 1, 2025 | 4.05p | 4.50p | 3.60p | 4.05p | 189,816 |
| Mar 31, 2025 | 4.25p | 4.50p | 3.60p | 4.05p | 707,909 |
| Mar 28, 2025 | 3.75p | 4.50p | 3.59p | 3.80p | 2,252,100 |
| Mar 27, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 512,207 |
| Mar 26, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 436,355 |
| Mar 25, 2025 | 3.85p | 4.00p | 3.50p | 3.75p | 503,210 |
| Mar 24, 2025 | 3.90p | 4.10p | 3.70p | 3.85p | 242,162 |
| Mar 21, 2025 | 3.75p | 4.50p | 3.50p | 3.90p | 2,472,190 |
| Mar 20, 2025 | 3.90p | 4.00p | 3.50p | 3.75p | 83,228 |
| Mar 19, 2025 | 3.75p | 4.00p | 3.80p | 3.90p | 168,669 |
| Mar 18, 2025 | 4.25p | 4.50p | 3.60p | 3.75p | 1,721,128 |
| Mar 17, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 580,183 |
| Mar 14, 2025 | 4.25p | 5.00p | 4.00p | 4.25p | 513,486 |
| Mar 13, 2025 | 4.25p | 5.00p | 4.00p | 4.25p | 1,949,991 |
| Mar 12, 2025 | 4.75p | 5.00p | 4.00p | 4.25p | 1,554,825 |
| Mar 11, 2025 | 4.75p | 5.00p | 4.30p | 4.75p | 871,845 |
| Mar 10, 2025 | 5.00p | 5.50p | 4.50p | 5.50p | 1,162,723 |
| Mar 7, 2025 | 3.63p | 6.00p | 3.42p | 4.75p | 6,068,837 |
| Mar 6, 2025 | 3.25p | 3.50p | 3.00p | 3.63p | 174,079 |
| Mar 5, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 156,178 |
| Mar 4, 2025 | 3.30p | 3.50p | 3.08p | 3.25p | 877,342 |
| Mar 3, 2025 | 2.75p | 3.44p | 2.50p | 3.30p | 3,995,528 |
| Feb 28, 2025 | 3.13p | 3.25p | 2.50p | 2.75p | 1,093,208 |
| Feb 27, 2025 | 3.38p | 3.50p | 3.00p | 3.13p | 740,699 |
| Feb 26, 2025 | 3.38p | 3.50p | 3.25p | 3.38p | 473,661 |
| Feb 25, 2025 | 3.65p | 3.80p | 3.00p | 3.50p | 937,566 |
| Feb 24, 2025 | 3.65p | 3.80p | 3.50p | 3.65p | 183,521 |
| Feb 21, 2025 | 3.65p | 3.80p | 3.50p | 3.65p | 175,272 |
| Feb 20, 2025 | 3.65p | 3.80p | 3.50p | 3.65p | 236,393 |
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.