UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202326.3127.2926.3127.0527.051,807
21 Sept 202327.9327.9327.0026.9126.91254
20 Sept 202327.6628.0527.6627.9727.97699
19 Sept 202328.0728.1627.6627.6827.68363
18 Sept 202328.3028.3027.9227.8527.85228
15 Sept 202328.8028.8028.0828.1828.18562
14 Sept 202327.2928.0127.2927.9827.981,234
13 Sept 202328.3028.3027.2927.3927.392,488
12 Sept 202328.5428.5427.4827.4927.49330
11 Sept 202326.9027.9426.9027.7227.72622
08 Sept 202327.1427.2526.9427.0327.032,699
07 Sept 202327.5727.6927.2127.2627.263,611
06 Sept 202328.0828.0827.7527.7827.784,028
05 Sept 202328.1728.2628.0628.0128.01186
04 Sept 202328.7828.7828.4328.3828.383,444
01 Sept 202328.0228.5627.8428.1328.1316,974
31 Aug 202328.0228.0827.7927.7427.741,001
30 Aug 202327.8228.0127.8027.9027.90465
29 Aug 202327.2327.5727.1127.5627.561,820
25 Aug 202327.0027.0026.5026.7526.751,390
24 Aug 202327.5027.5226.9226.8826.881,011
23 Aug 202327.2227.5127.0927.4327.433,985
22 Aug 202326.5027.2326.5027.0027.0016,852
21 Aug 202326.1026.6526.1026.5026.50463
18 Aug 202326.3726.5525.9126.4026.40802
17 Aug 202326.7526.8726.4426.8026.801,707
16 Aug 202326.7826.9226.5726.7426.74687
15 Aug 202327.7427.7427.0027.0327.031,256
14 Aug 202328.0628.3227.7627.8227.82571
11 Aug 202328.6628.6628.1928.1828.18501
10 Aug 202328.8029.2328.8028.7328.731,001
09 Aug 202328.7929.2828.7928.7428.74817
08 Aug 202330.1230.1228.5628.6228.623,541
07 Aug 202329.5229.5229.2529.2529.251,385
04 Aug 202329.5029.6329.2229.6029.602,386
03 Aug 202328.9129.3228.9129.3729.37176
02 Aug 202329.9029.9029.2029.1629.161,537
01 Aug 202331.0031.0030.1030.0030.004,282
31 Jul 202330.1830.8430.1830.7330.734,463
28 Jul 202329.6330.3229.6330.0730.075,037
27 Jul 202330.1930.3229.6830.0530.051,106
26 Jul 202329.7530.2729.7129.9029.901,259
25 Jul 202328.8630.2328.8630.0930.0920,747
24 Jul 202328.6628.7228.2728.8628.86663
21 Jul 202328.8628.8728.7828.6728.672,261
20 Jul 202328.9029.2728.9029.0629.065,667
19 Jul 202329.0029.0228.8128.9428.94837
18 Jul 202329.0329.1628.8529.0029.001,810
17 Jul 202328.9429.3428.7428.9128.91610
14 Jul 202329.1629.7129.1529.4029.402,438
13 Jul 202329.0529.8329.0529.8329.832,144
12 Jul 202326.9428.8926.9428.8828.886,650
11 Jul 202328.0328.0327.8027.7127.71780
10 Jul 202327.4027.4026.9327.5927.591,285
07 Jul 202327.0027.3626.8327.3927.392,031
06 Jul 202327.3027.4626.7126.6726.671,131
05 Jul 202328.0328.0327.7027.7727.7710,532
04 Jul 202328.8028.8028.0828.1728.1773
03 Jul 202328.2528.2527.7028.0128.011,817
30 Jun 202327.2227.5927.2027.4627.46218,387
29 Jun 202328.0528.0527.1027.1227.12328
28 Jun 202327.8027.8027.0827.2427.243,337
27 Jun 202327.5727.7427.5727.6827.682,395
26 Jun 202326.2527.6426.2527.5727.5735,052
23 Jun 202327.5927.7527.1127.0527.059,121
22 Jun 202328.0229.5027.9227.8427.841,153
21 Jun 202327.8528.0727.8528.0528.05371
20 Jun 202328.3128.3527.7527.8327.831,805
19 Jun 202328.5629.5028.4228.4228.423,415
16 Jun 202329.4029.4028.8528.8528.852,419
15 Jun 202327.9129.0027.9128.9828.98755
14 Jun 202327.9628.5927.9528.5728.5711,955
13 Jun 202326.5028.0926.5028.0928.0913,749
12 Jun 202327.2527.2527.0227.0327.031,075
09 Jun 202327.2029.3527.2027.3127.31126
08 Jun 202327.1927.1927.0327.1227.121,528
07 Jun 202327.0027.3726.9427.0727.071,240
06 Jun 202326.8926.8926.7426.9426.94962
05 Jun 202327.3027.3026.7026.6926.69848
02 Jun 202326.3827.1426.3427.1227.1211,767
01 Jun 202325.6525.8025.1925.9425.943,042
31 May 202325.3126.3024.9624.9324.93817
30 May 202326.0026.0025.5025.5525.556,522
26 May 202325.3127.6025.3125.7425.749,803
25 May 202325.3225.5025.3225.4125.411,976
24 May 202326.0626.1025.6625.6025.604,116
23 May 202326.6826.6826.3926.3526.351,616
22 May 202326.9626.9825.3126.8726.87328
19 May 202327.0127.1527.0127.0227.02827
18 May 202327.0927.0926.8026.7726.772,557
17 May 202327.2727.2827.2627.2827.28227
16 May 202327.5027.5027.4027.3227.32168
15 May 202326.9427.3626.9427.6027.603,193
12 May 202327.0027.0026.7926.8026.802,039
11 May 202329.8029.8026.9326.9226.927,474
10 May 202329.2529.3128.8428.9428.94653
09 May 202329.3129.3129.0129.1229.122,996
05 May 202328.9029.1928.6328.9428.94532
04 May 202328.5028.5328.4828.2528.25683
03 May 202328.4328.4628.3528.4028.401,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...