Yahoo

Mail

UK markets open in 7 hours 31 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
2,332.10
+21.10(+0.91%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,185.43
-2,114.21(-4.38%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Freeport-McMoRan Inc. (0R2O.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

28.71

+0.39

(+1.36%)

At close: 06:25PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	50.45	50.30	49.40	49.90	49.90	5,507
30 Apr 2024	52.60	51.19	50.44	50.69	50.69	7,812
29 Apr 2024	50.86	52.26	50.81	52.19	52.19	18,769
26 Apr 2024	50.13	50.58	49.63	50.35	50.35	4,544
25 Apr 2024	48.54	49.35	48.03	49.35	49.35	9,329
24 Apr 2024	48.43	48.45	47.37	47.72	47.72	21,712
23 Apr 2024	48.44	48.74	47.09	47.98	47.98	14,271
22 Apr 2024	49.78	49.75	47.84	49.30	49.30	9,706
19 Apr 2024	50.51	51.01	49.37	49.72	49.72	96,256
18 Apr 2024	50.68	50.95	49.69	49.70	49.70	13,746
17 Apr 2024	49.36	51.06	49.50	50.00	50.00	13,250
16 Apr 2024	49.60	49.60	48.07	49.28	49.28	23,640
15 Apr 2024	50.58	50.99	49.90	49.90	49.90	652,570
12 Apr 2024	51.34	52.40	49.57	49.70	49.70	43,133
12 Apr 2024	0.15 Dividend
11 Apr 2024	51.04	51.33	50.00	50.76	50.61	20,252
10 Apr 2024	51.30	51.77	49.58	50.71	50.56	17,347
09 Apr 2024	49.24	52.01	49.75	51.01	50.86	26,569
08 Apr 2024	49.81	50.21	49.23	49.84	49.69	1,023,646
05 Apr 2024	49.15	49.47	48.71	49.30	49.15	13,024
04 Apr 2024	49.94	50.22	49.22	50.01	49.87	17,585
03 Apr 2024	48.69	49.65	48.71	49.57	49.42	21,481
02 Apr 2024	47.53	48.45	47.31	48.45	48.31	25,912
28 Mar 2024	45.13	47.18	45.96	47.15	47.01	23,560
27 Mar 2024	45.25	45.90	44.54	45.73	45.59	15,166
26 Mar 2024	45.80	45.46	44.71	44.80	44.67	18,200
25 Mar 2024	44.72	46.47	45.10	45.46	45.33	1,079,204
22 Mar 2024	45.62	46.00	45.21	45.21	45.07	187,352
21 Mar 2024	46.74	46.36	45.49	46.09	45.95	117,762
20 Mar 2024	44.00	45.74	43.95	45.69	45.56	20,724
19 Mar 2024	44.56	44.43	43.38	44.28	44.15	10,693
18 Mar 2024	44.47	45.40	44.45	44.54	44.41	28,652
15 Mar 2024	43.83	44.59	43.59	44.57	44.44	25,949
14 Mar 2024	43.72	43.75	42.98	43.14	43.01	24,230
13 Mar 2024	40.44	43.69	41.52	43.60	43.47	42,756
12 Mar 2024	40.71	40.74	39.81	39.81	39.69	7,138
11 Mar 2024	40.35	40.65	39.87	40.63	40.51	7,208
08 Mar 2024	39.97	40.09	39.56	39.67	39.55	38,513
07 Mar 2024	38.38	40.43	39.23	39.83	39.71	30,423
06 Mar 2024	37.30	38.76	37.96	38.42	38.31	17,474
05 Mar 2024	38.08	38.26	37.55	37.55	37.44	3,350
04 Mar 2024	37.95	38.24	37.66	38.09	37.98	8,082
01 Mar 2024	37.78	38.33	37.61	38.03	37.92	13,879
29 Feb 2024	37.60	38.39	37.89	38.01	37.90	9,162
28 Feb 2024	37.81	37.83	37.41	37.41	37.30	8,268
27 Feb 2024	37.97	38.73	37.95	38.18	38.07	5,482
26 Feb 2024	38.82	38.75	37.65	37.94	37.83	13,808
23 Feb 2024	38.64	39.08	38.69	39.01	38.90	2,812
22 Feb 2024	39.13	38.90	38.56	38.69	38.57	4,104
21 Feb 2024	38.26	38.99	38.46	38.91	38.80	5,734
20 Feb 2024	39.01	38.71	38.03	38.13	38.02	18,298
19 Feb 2024	38.89	38.89	38.89	38.89	38.78	-
16 Feb 2024	38.49	39.75	38.25	39.13	39.01	9,543
15 Feb 2024	37.34	38.33	37.49	38.22	38.11	8,474
14 Feb 2024	36.70	36.98	36.57	36.98	36.87	9,097
13 Feb 2024	37.74	37.16	36.25	36.48	36.37	26,148
12 Feb 2024	37.30	37.96	37.32	37.81	37.70	11,069
09 Feb 2024	38.04	37.92	37.33	37.53	37.42	8,691
08 Feb 2024	39.15	38.92	37.92	38.40	38.29	28,404
07 Feb 2024	40.17	40.16	39.05	39.11	38.99	11,153
06 Feb 2024	38.71	40.17	39.02	40.05	39.93	2,534
05 Feb 2024	40.02	40.09	37.99	38.58	38.47	7,429
02 Feb 2024	40.22	40.03	38.90	39.87	39.75	7,198
01 Feb 2024	39.72	40.15	39.50	40.03	39.91	3,477
31 Jan 2024	39.94	40.81	39.86	40.21	40.09	10,604
30 Jan 2024	40.13	39.98	39.46	39.98	39.86	506,856
29 Jan 2024	39.64	40.02	39.06	40.02	39.90	4,199
26 Jan 2024	39.33	40.14	39.43	39.58	39.46	5,499
25 Jan 2024	39.89	40.08	38.76	39.04	38.92	7,496
24 Jan 2024	38.82	41.00	39.10	39.89	39.77	31,142
23 Jan 2024	37.77	38.68	37.48	38.13	38.02	1,068,774
22 Jan 2024	38.70	38.18	37.58	37.74	37.63	6,888
19 Jan 2024	38.40	38.60	37.79	38.60	38.48	6,872
18 Jan 2024	38.19	38.39	37.83	38.00	37.88	24,917
17 Jan 2024	38.36	38.30	37.60	38.04	37.93	11,457
16 Jan 2024	41.18	40.32	38.91	38.91	38.80	23,911
15 Jan 2024	41.01	41.01	41.01	41.01	40.89	-
12 Jan 2024	41.31	41.74	40.78	41.01	40.89	2,523
11 Jan 2024	41.53	41.51	40.64	41.01	40.89	7,150
11 Jan 2024	0.15 Dividend
10 Jan 2024	41.70	41.58	41.16	41.28	41.01	6,178
09 Jan 2024	41.70	41.91	41.50	41.71	41.44	1,253
08 Jan 2024	42.13	42.06	41.08	42.06	41.79	6,721
05 Jan 2024	41.53	41.95	41.21	41.44	41.17	4,326
04 Jan 2024	42.03	41.38	40.80	41.27	41.00	3,995
03 Jan 2024	41.94	41.57	40.60	41.44	41.17	9,837
02 Jan 2024	42.75	42.56	42.00	42.09	41.81	10,696
29 Dec 2023	43.29	42.90	42.30	42.70	42.42	8,376
28 Dec 2023	43.24	43.24	42.87	43.09	42.81	3,016
27 Dec 2023	42.77	43.33	42.88	43.10	42.82	1,350
22 Dec 2023	42.13	42.81	42.28	42.26	41.98	7,284
21 Dec 2023	41.22	42.25	41.83	42.17	41.89	10,092
20 Dec 2023	42.10	42.35	41.67	42.17	41.89	696,436
19 Dec 2023	41.53	42.58	42.02	42.40	42.12	17,150
18 Dec 2023	41.97	42.44	41.50	41.62	41.35	597,086
15 Dec 2023	42.24	41.90	41.14	41.57	41.30	11,046
14 Dec 2023	40.21	42.29	39.19	41.79	41.52	16,811
13 Dec 2023	37.44	37.51	37.18	37.38	37.13	3,775
12 Dec 2023	38.01	37.75	37.18	37.42	37.18	9,161
11 Dec 2023	38.12	37.99	37.38	37.94	37.69	6,132
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,332.10+21.10(+0.91%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,185.43-2,114.21(-4.38%)

Family finances

Freeport-McMoRan Inc. (0R2O.L)

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
2,332.10
+21.10(+0.91%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,185.43
-2,114.21(-4.38%)