UK markets closed

Global X Copper Miners UCITS ETF USD Acc (COPG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
27.84+0.84 (+3.10%)
At close: 04:29PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202427.5027.9127.4727.8427.8417,390
25 Apr 202426.8327.0326.6427.0127.0115,083
24 Apr 202426.8027.0526.6927.0527.0510,599
23 Apr 202426.7427.0226.5026.5526.5511,292
22 Apr 202427.5527.6626.9427.0327.036,006
19 Apr 202427.5927.7827.4527.5227.5210,650
18 Apr 202427.4827.7427.3027.6927.6911,148
17 Apr 202426.8627.5426.8627.4327.436,341
16 Apr 202426.9827.0126.4726.7426.7421,188
15 Apr 202428.1328.2827.4027.5827.5821,338
12 Apr 202427.7428.2127.5927.9727.9712,724
11 Apr 202427.6327.6427.0027.0427.0414,741
10 Apr 202427.3127.9726.9627.4127.4122,175
09 Apr 202426.6127.3626.6127.2627.2610,660
08 Apr 202426.7626.8321.7226.7026.7024,625
05 Apr 202426.8426.8426.0326.3326.335,517
04 Apr 202426.5426.7726.2926.6926.6917,234
03 Apr 202425.7426.1525.6526.0326.0315,108
02 Apr 202425.1325.6425.0625.4825.489,489
28 Mar 202424.4824.9124.2724.7924.796,838
27 Mar 202424.0824.3023.9424.2424.244,005
26 Mar 202424.0524.2223.9924.0924.095,134
25 Mar 202424.3324.5824.2224.3024.3012,808
22 Mar 202424.3624.6124.2924.4024.406,612
21 Mar 202424.5324.7124.1324.3524.357,852
20 Mar 202423.9423.9423.6723.8623.8616,450
19 Mar 202424.0824.0823.6123.8323.8314,113
18 Mar 202424.1624.5024.1624.2924.2911,493
15 Mar 202423.8424.5923.8424.4124.4110,692
14 Mar 202423.6023.7723.4223.5523.556,297
13 Mar 202422.4523.3522.3323.2523.259,342
12 Mar 202421.9922.3121.9922.1422.143,629
11 Mar 202422.1522.2221.6022.1622.167,661
08 Mar 202422.1622.3422.0722.0622.061,286
07 Mar 202421.7522.5221.7522.4022.401,616
06 Mar 202421.7321.7621.4021.7521.753,104
05 Mar 202421.2321.5021.1821.1621.161,958
04 Mar 202421.5021.5021.3021.3021.302,257
01 Mar 202421.3221.5621.2321.4121.412,840
29 Feb 202420.8621.1620.8620.9820.983,372
28 Feb 202421.0321.1320.8620.8620.869,463
27 Feb 202421.3921.3921.1021.2321.231,213
26 Feb 202421.0121.2820.9020.9520.952,607
23 Feb 202421.1021.3621.0821.2821.283,978
22 Feb 202421.2221.7721.1621.2221.222,229
21 Feb 202421.1321.2921.0521.2121.212,942
20 Feb 202421.1121.5021.1121.1621.166,153
19 Feb 202421.3121.4021.2821.3021.301,474
16 Feb 202421.0221.3620.9321.3821.383,723
15 Feb 202420.6320.7720.5920.7520.754,456
14 Feb 202420.4620.5020.3420.4620.461,499
13 Feb 202420.3420.7520.2220.5020.502,161
12 Feb 202420.6020.8520.5020.8020.804,028
09 Feb 202420.7020.7220.4020.4520.452,677
08 Feb 202420.8320.9620.7520.7020.702,218
07 Feb 202420.8621.0620.8120.7820.78654
06 Feb 202420.7821.0720.7820.9920.991,791
05 Feb 202420.7521.0520.6720.7620.762,809
02 Feb 202421.3421.5521.0121.1421.144,192
01 Feb 202421.2021.4321.2021.2821.283,060
31 Jan 202421.5721.5921.4021.4321.431,262
30 Jan 202421.3621.4121.2721.3721.371,096
29 Jan 202421.4021.4121.2321.4221.421,359
26 Jan 202421.3821.5521.3821.3921.39778
25 Jan 202421.3021.5521.2821.4221.421,969
24 Jan 202420.9821.2620.7221.2521.255,235
23 Jan 202420.1920.6820.1920.5520.552,282
22 Jan 202420.3020.5920.1120.1720.175,391
19 Jan 202420.4120.5419.7420.3220.323,125
18 Jan 202420.3520.5820.3020.3020.301,192
17 Jan 202420.8220.8220.2520.3120.3110,223
16 Jan 202421.3321.3421.1121.1621.16711
15 Jan 202421.5421.5821.3421.3821.385,236
12 Jan 202421.3521.5821.3021.4721.473,352
11 Jan 202421.3521.4021.1921.1721.171,576
10 Jan 202421.2621.3721.2621.2621.26908
09 Jan 202421.5021.5521.3421.3721.374,101
08 Jan 202421.4921.5921.3621.5621.562,050
05 Jan 202421.5621.7321.5121.6621.66669
04 Jan 202421.7821.8921.5821.6221.624,219
03 Jan 202421.7522.0721.4021.5421.544,784
02 Jan 202422.1222.1421.8221.9921.992,363
29 Dec 202322.1322.3622.1322.2222.221,338
28 Dec 202322.2422.5722.2422.3122.313,915
27 Dec 202322.3322.3922.1822.3222.323,214
22 Dec 202322.0922.1521.9422.0322.031,767
21 Dec 202321.8822.0321.8122.0822.082,542
20 Dec 202322.2322.2321.8021.9921.992,783
19 Dec 202321.9121.9121.3621.8621.862,209
18 Dec 202321.6621.7021.5621.5521.55673
15 Dec 202321.5321.6821.4821.6121.611,709
14 Dec 202320.6821.3220.6821.2521.258,892
13 Dec 202320.2420.2720.1120.1920.19383
12 Dec 202320.2420.5520.2320.2320.232,035
11 Dec 202320.6020.6820.3820.4320.438,646
08 Dec 202320.3920.7020.1420.6220.621,622
07 Dec 202320.2320.3120.1920.2720.27655
06 Dec 202320.3520.5920.3320.3420.342,205
05 Dec 202320.1720.3820.0520.0920.0960
04 Dec 202320.8020.8520.3620.4020.403,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...