Shares Magazine
3.75p+0.00 (+0.00%)27 Mar 2025, 13:17
Phoenix Copper Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3.65p | 3.80p | 3.50p | 3.65p | 436,922 |
| Feb 18, 2025 | 3.90p | 4.00p | 3.50p | 3.65p | 1,195,067 |
| Feb 17, 2025 | 4.15p | 4.50p | 3.80p | 3.90p | 595,283 |
| Feb 14, 2025 | 4.15p | 4.50p | 3.90p | 4.15p | 159,087 |
| Feb 13, 2025 | 4.15p | 4.50p | 3.80p | 4.15p | 202,561 |
| Feb 12, 2025 | 4.25p | 4.50p | 4.00p | 4.15p | 524,609 |
| Feb 11, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 488,551 |
| Feb 10, 2025 | 4.30p | 4.50p | 4.00p | 4.25p | 715,156 |
| Feb 7, 2025 | 4.25p | 4.50p | 4.17p | 4.30p | 395,765 |
| Feb 6, 2025 | 4.13p | 4.25p | 4.00p | 4.25p | 1,220,710 |
| Feb 5, 2025 | 4.13p | 4.25p | 3.75p | 4.13p | 503,885 |
| Feb 4, 2025 | 4.50p | 4.60p | 4.00p | 4.13p | 1,333,251 |
| Feb 3, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 693,654 |
| Jan 31, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 86,690 |
| Jan 30, 2025 | 5.00p | 5.50p | 4.50p | 4.75p | 534,858 |
| Jan 29, 2025 | 4.75p | 5.25p | 4.50p | 5.00p | 1,990,957 |
| Jan 28, 2025 | 4.50p | 5.00p | 4.00p | 4.75p | 1,268,054 |
| Jan 27, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 344,443 |
| Jan 24, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 126,892 |
| Jan 23, 2025 | 5.00p | 5.00p | 4.00p | 4.75p | 589,837 |
| Jan 22, 2025 | 4.50p | 5.50p | 4.24p | 5.00p | 1,267,045 |
| Jan 21, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 447,870 |
| Jan 20, 2025 | 5.00p | 5.02p | 4.20p | 4.75p | 1,443,364 |
| Jan 17, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 136,608 |
| Jan 16, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 63,498 |
| Jan 15, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 233,495 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.