UK markets close in 8 hours 25 minutes

ETFS Copper ETC (COPA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.94+0.35 (+0.91%)
As of 04:27PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202138.2738.7838.2738.5938.5928,077
06 Dec 202137.7938.2337.7938.1838.1819,775
03 Dec 202138.2538.3837.8637.9437.946,326
02 Dec 202137.7538.2337.5338.2138.2142,601
01 Dec 202138.4238.4937.9738.0338.03107,401
30 Nov 202138.1839.1837.9037.9437.9438,301
29 Nov 202138.4038.7938.3238.4738.4723,693
26 Nov 202138.7838.7838.0938.1038.1053,491
25 Nov 202139.7339.9939.2639.5039.5014,187
24 Nov 202139.3239.8739.3239.7439.7414,626
23 Nov 202139.0039.3838.0639.2539.2556,909
22 Nov 202138.8339.2038.6239.1239.125,674
19 Nov 202138.8538.9238.5038.9338.9358,820
18 Nov 202137.6137.8637.5537.9337.9321,652
17 Nov 202138.6038.6037.9637.9737.9726,842
16 Nov 202139.0139.2838.4538.5238.5219,785
15 Nov 202139.3039.4939.0439.2639.2624,291
12 Nov 202139.0039.3338.8139.3339.339,909
11 Nov 202138.6139.1738.6139.1139.1139,563
10 Nov 202138.8439.0738.5538.6338.6340,185
09 Nov 202138.9039.3238.4638.6338.6333,843
08 Nov 202138.4339.0638.4338.9938.9911,553
05 Nov 202138.1138.6238.0338.4838.4896,491
04 Nov 202138.4438.8837.9638.1338.1319,011
03 Nov 202139.1639.4038.2938.3038.3051,005
02 Nov 202138.4839.1338.4538.5438.54197,854
01 Nov 202138.5138.8838.4838.8438.8431,869
29 Oct 202138.9639.4138.4238.5138.51125,954
28 Oct 202139.3539.4539.0639.2839.28106,902
27 Oct 202139.2639.4038.7138.8738.8735,773
26 Oct 202140.0342.6539.7039.8339.8320,501
25 Oct 202140.3540.3639.8940.1940.1922,900
22 Oct 202140.6440.8239.7039.7039.7045,981
21 Oct 202141.0041.1640.3540.4040.4054,879
20 Oct 202141.0941.8340.9541.8041.8051,792
19 Oct 202142.4342.4439.8841.7741.7795,290
18 Oct 202142.3742.4041.5341.6041.6074,022
15 Oct 202141.0742.3440.9542.0142.01151,475
14 Oct 202139.6541.0339.6540.9140.9178,162
13 Oct 202138.5039.4838.4139.3739.3765,513
12 Oct 202138.1838.9237.0338.5338.5315,029
11 Oct 202138.4038.8538.3838.7938.79222,496
08 Oct 202137.7438.0537.4337.9337.9321,272
07 Oct 202137.1237.5436.9637.5437.5453,821
06 Oct 202136.5737.3336.5036.6336.6327,920
05 Oct 202137.1937.6236.8137.2937.2932,798
04 Oct 202137.1238.1037.1037.5937.5932,721
01 Oct 202136.2037.1136.2037.1137.1137,990
30 Sept 202137.1237.1235.9636.3536.3541,619
29 Sept 202137.4837.7037.2637.3137.3128,611
28 Sept 202137.9337.9736.7637.7737.7727,412
27 Sept 202138.0038.1037.7637.9437.9439,767
24 Sept 202137.5637.7737.4137.6737.6750,246
23 Sept 202137.3137.8637.2437.4237.4252,651
22 Sept 202137.3637.6537.2137.4737.4728,957
21 Sept 202136.5038.6235.6135.9335.9338,221
20 Sept 202136.8436.9336.6836.7536.7534,891
17 Sept 202138.0638.6137.7737.8237.8233,020
16 Sept 202138.4538.4937.9537.9837.9817,509
15 Sept 202138.4439.1738.4139.0639.0639,181
14 Sept 202138.4138.5637.9838.3038.3060,661
13 Sept 202139.2739.3238.4838.7238.723,358
10 Sept 202138.4439.6038.4439.3639.3642,929
09 Sept 202137.9338.2337.9337.9637.9640,520
08 Sept 202137.7937.8837.3437.5237.5274,722
07 Sept 202137.8138.8137.7737.9037.9051,924
06 Sept 202138.3138.4038.2438.4038.4011,185
03 Sept 202138.1338.5638.0838.3738.3723,756
02 Sept 202138.1038.1737.7538.0738.0773,158
01 Sept 202138.1738.2637.8237.9437.9461,203
31 Aug 202138.7938.9837.9938.7738.7754,232
27 Aug 202137.8238.4637.7538.1738.1741,810
26 Aug 202137.6038.0037.6037.8137.8118,312
25 Aug 202137.7538.1737.5537.9437.9414,971
24 Aug 202137.3838.3837.1237.9937.9914,937
23 Aug 202136.6337.4336.6337.3937.3914,803
20 Aug 202136.2336.5436.0036.5136.514,852
19 Aug 202136.0236.0935.2035.7635.7639,903
18 Aug 202137.5137.5536.4136.5336.5344,531
17 Aug 202138.2738.5737.4537.4837.48166,169
16 Aug 202138.3738.5938.1938.2938.2994,321
13 Aug 202138.8039.1838.5438.9638.9656,553
12 Aug 202138.9739.0538.4038.4938.49218,364
11 Aug 202138.4138.7038.3038.6238.6243,169
10 Aug 202138.3340.1738.0438.5438.5424,303
09 Aug 202138.3438.4137.6137.9837.9847,062
06 Aug 202138.9239.1438.4638.5138.5139,604
05 Aug 202138.3638.5938.1838.5938.5983,160
04 Aug 202138.9138.9138.2638.3238.3217,399
03 Aug 202139.0840.1738.4638.6838.68171,967
02 Aug 202139.9140.0339.5239.4439.4424,047
30 Jul 202139.9240.3139.4039.5139.5137,178
29 Jul 202139.9140.2739.9140.0840.0863,809
28 Jul 202140.3140.3939.6339.6539.6525,172
27 Jul 202140.5540.8037.7640.3840.3869,103
26 Jul 202139.5640.7339.3840.5040.5058,216
23 Jul 202138.5238.9538.4238.7138.7132,706
22 Jul 202138.2638.4538.1638.3238.3242,239
21 Jul 202137.5837.9637.5337.8537.8590,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...