Global X Copper Miners UCITS ETF (COPX.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

27.05

+0.14

(+0.51%)

At close: 03:16PM BST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	26.31	27.29	26.31	27.05	27.05	1,807
21 Sept 2023	27.93	27.93	27.00	26.91	26.91	254
20 Sept 2023	27.66	28.05	27.66	27.97	27.97	699
19 Sept 2023	28.07	28.16	27.66	27.68	27.68	363
18 Sept 2023	28.30	28.30	27.92	27.85	27.85	228
15 Sept 2023	28.80	28.80	28.08	28.18	28.18	562
14 Sept 2023	27.29	28.01	27.29	27.98	27.98	1,234
13 Sept 2023	28.30	28.30	27.29	27.39	27.39	2,488
12 Sept 2023	28.54	28.54	27.48	27.49	27.49	330
11 Sept 2023	26.90	27.94	26.90	27.72	27.72	622
08 Sept 2023	27.14	27.25	26.94	27.03	27.03	2,699
07 Sept 2023	27.57	27.69	27.21	27.26	27.26	3,611
06 Sept 2023	28.08	28.08	27.75	27.78	27.78	4,028
05 Sept 2023	28.17	28.26	28.06	28.01	28.01	186
04 Sept 2023	28.78	28.78	28.43	28.38	28.38	3,444
01 Sept 2023	28.02	28.56	27.84	28.13	28.13	16,974
31 Aug 2023	28.02	28.08	27.79	27.74	27.74	1,001
30 Aug 2023	27.82	28.01	27.80	27.90	27.90	465
29 Aug 2023	27.23	27.57	27.11	27.56	27.56	1,820
25 Aug 2023	27.00	27.00	26.50	26.75	26.75	1,390
24 Aug 2023	27.50	27.52	26.92	26.88	26.88	1,011
23 Aug 2023	27.22	27.51	27.09	27.43	27.43	3,985
22 Aug 2023	26.50	27.23	26.50	27.00	27.00	16,852
21 Aug 2023	26.10	26.65	26.10	26.50	26.50	463
18 Aug 2023	26.37	26.55	25.91	26.40	26.40	802
17 Aug 2023	26.75	26.87	26.44	26.80	26.80	1,707
16 Aug 2023	26.78	26.92	26.57	26.74	26.74	687
15 Aug 2023	27.74	27.74	27.00	27.03	27.03	1,256
14 Aug 2023	28.06	28.32	27.76	27.82	27.82	571
11 Aug 2023	28.66	28.66	28.19	28.18	28.18	501
10 Aug 2023	28.80	29.23	28.80	28.73	28.73	1,001
09 Aug 2023	28.79	29.28	28.79	28.74	28.74	817
08 Aug 2023	30.12	30.12	28.56	28.62	28.62	3,541
07 Aug 2023	29.52	29.52	29.25	29.25	29.25	1,385
04 Aug 2023	29.50	29.63	29.22	29.60	29.60	2,386
03 Aug 2023	28.91	29.32	28.91	29.37	29.37	176
02 Aug 2023	29.90	29.90	29.20	29.16	29.16	1,537
01 Aug 2023	31.00	31.00	30.10	30.00	30.00	4,282
31 Jul 2023	30.18	30.84	30.18	30.73	30.73	4,463
28 Jul 2023	29.63	30.32	29.63	30.07	30.07	5,037
27 Jul 2023	30.19	30.32	29.68	30.05	30.05	1,106
26 Jul 2023	29.75	30.27	29.71	29.90	29.90	1,259
25 Jul 2023	28.86	30.23	28.86	30.09	30.09	20,747
24 Jul 2023	28.66	28.72	28.27	28.86	28.86	663
21 Jul 2023	28.86	28.87	28.78	28.67	28.67	2,261
20 Jul 2023	28.90	29.27	28.90	29.06	29.06	5,667
19 Jul 2023	29.00	29.02	28.81	28.94	28.94	837
18 Jul 2023	29.03	29.16	28.85	29.00	29.00	1,810
17 Jul 2023	28.94	29.34	28.74	28.91	28.91	610
14 Jul 2023	29.16	29.71	29.15	29.40	29.40	2,438
13 Jul 2023	29.05	29.83	29.05	29.83	29.83	2,144
12 Jul 2023	26.94	28.89	26.94	28.88	28.88	6,650
11 Jul 2023	28.03	28.03	27.80	27.71	27.71	780
10 Jul 2023	27.40	27.40	26.93	27.59	27.59	1,285
07 Jul 2023	27.00	27.36	26.83	27.39	27.39	2,031
06 Jul 2023	27.30	27.46	26.71	26.67	26.67	1,131
05 Jul 2023	28.03	28.03	27.70	27.77	27.77	10,532
04 Jul 2023	28.80	28.80	28.08	28.17	28.17	73
03 Jul 2023	28.25	28.25	27.70	28.01	28.01	1,817
30 Jun 2023	27.22	27.59	27.20	27.46	27.46	218,387
29 Jun 2023	28.05	28.05	27.10	27.12	27.12	328
28 Jun 2023	27.80	27.80	27.08	27.24	27.24	3,337
27 Jun 2023	27.57	27.74	27.57	27.68	27.68	2,395
26 Jun 2023	26.25	27.64	26.25	27.57	27.57	35,052
23 Jun 2023	27.59	27.75	27.11	27.05	27.05	9,121
22 Jun 2023	28.02	29.50	27.92	27.84	27.84	1,153
21 Jun 2023	27.85	28.07	27.85	28.05	28.05	371
20 Jun 2023	28.31	28.35	27.75	27.83	27.83	1,805
19 Jun 2023	28.56	29.50	28.42	28.42	28.42	3,415
16 Jun 2023	29.40	29.40	28.85	28.85	28.85	2,419
15 Jun 2023	27.91	29.00	27.91	28.98	28.98	755
14 Jun 2023	27.96	28.59	27.95	28.57	28.57	11,955
13 Jun 2023	26.50	28.09	26.50	28.09	28.09	13,749
12 Jun 2023	27.25	27.25	27.02	27.03	27.03	1,075
09 Jun 2023	27.20	29.35	27.20	27.31	27.31	126
08 Jun 2023	27.19	27.19	27.03	27.12	27.12	1,528
07 Jun 2023	27.00	27.37	26.94	27.07	27.07	1,240
06 Jun 2023	26.89	26.89	26.74	26.94	26.94	962
05 Jun 2023	27.30	27.30	26.70	26.69	26.69	848
02 Jun 2023	26.38	27.14	26.34	27.12	27.12	11,767
01 Jun 2023	25.65	25.80	25.19	25.94	25.94	3,042
31 May 2023	25.31	26.30	24.96	24.93	24.93	817
30 May 2023	26.00	26.00	25.50	25.55	25.55	6,522
26 May 2023	25.31	27.60	25.31	25.74	25.74	9,803
25 May 2023	25.32	25.50	25.32	25.41	25.41	1,976
24 May 2023	26.06	26.10	25.66	25.60	25.60	4,116
23 May 2023	26.68	26.68	26.39	26.35	26.35	1,616
22 May 2023	26.96	26.98	25.31	26.87	26.87	328
19 May 2023	27.01	27.15	27.01	27.02	27.02	827
18 May 2023	27.09	27.09	26.80	26.77	26.77	2,557
17 May 2023	27.27	27.28	27.26	27.28	27.28	227
16 May 2023	27.50	27.50	27.40	27.32	27.32	168
15 May 2023	26.94	27.36	26.94	27.60	27.60	3,193
12 May 2023	27.00	27.00	26.79	26.80	26.80	2,039
11 May 2023	29.80	29.80	26.93	26.92	26.92	7,474
10 May 2023	29.25	29.31	28.84	28.94	28.94	653
09 May 2023	29.31	29.31	29.01	29.12	29.12	2,996
05 May 2023	28.90	29.19	28.63	28.94	28.94	532
04 May 2023	28.50	28.53	28.48	28.25	28.25	683
03 May 2023	28.43	28.46	28.35	28.40	28.40	1,027
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,718.48+14.52(+0.07%)

Global X Copper Miners UCITS ETF (COPX.L)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,718.48
+14.52(+0.07%)