UK markets open in 7 hours 18 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,382.67 -1,991.47 (-4.12%)
Copperstone Resources AB (0G3L.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 02:57PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 6,890 |
| 26 Apr 2024 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | 534 |
| 25 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 536 |
| 24 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 918 |
| 23 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 181 |
| 22 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 174 |
| 19 Apr 2024 | 31.90 | 31.90 | 28.00 | 31.40 | 31.40 | 25,739 |
| 18 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 84 |
| 17 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 7 |
| 16 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1 |
| 15 Apr 2024 | 27.20 | 27.20 | 26.79 | 26.79 | 26.79 | 9,641 |
| 12 Apr 2024 | 25.80 | 25.80 | 25.50 | 25.80 | 25.80 | 57 |
| 11 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 36 |
| 10 Apr 2024 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 110 |
| 09 Apr 2024 | 25.90 | 26.00 | 25.70 | 25.70 | 25.70 | 25,603 |
| 08 Apr 2024 | 25.44 | 25.44 | 25.35 | 25.35 | 25.35 | 528 |
| 05 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 169 |
| 04 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 320 |
| 03 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 155 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 163 |
| 22 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 142 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 22.60 | 23.35 | 22.60 | 23.35 | 23.35 | 117 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 110 |
| 08 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 79 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 96 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 101 |
| 29 Feb 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 1,158 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 205 |
| 26 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| 23 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 100 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 80 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 424 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 85 |
| 05 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 423 |
| 02 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 94 |
| 01 Feb 2024 | 25.65 | 25.70 | 25.60 | 25.60 | 25.60 | 500 |
| 31 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 167 |
| 30 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1,471 |
| 29 Jan 2024 | 25.50 | 25.80 | 25.45 | 25.45 | 25.45 | 2,344 |
| 26 Jan 2024 | 24.40 | 25.70 | 24.40 | 25.70 | 25.70 | 1,355 |
| 25 Jan 2024 | 23.15 | 23.60 | 23.15 | 23.60 | 23.60 | 1,611 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.