UK markets close in 1 hour 13 minutes

LS Copper ETC (CPER.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,799.00-40.75 (-2.21%)
As of 02:45PM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20241,799.001,799.001,799.001,799.001,799.008
03 Jun 20241,827.501,830.501,827.501,839.751,839.7513
31 May 20241,846.501,846.501,840.001,818.001,818.0044
30 May 20241,901.001,901.001,849.501,844.001,844.00405
29 May 20241,901.001,901.001,901.001,902.501,902.5032
28 May 20241,912.501,912.501,898.501,913.751,913.75529
24 May 20241,881.251,881.251,881.251,881.251,881.25-
23 May 20241,925.501,926.001,905.001,907.001,907.0040
22 May 20241,918.501,918.501,909.501,917.501,917.50269
21 May 20242,022.002,043.002,022.002,035.252,035.25108
20 May 20242,022.502,024.502,000.502,003.002,003.00883
17 May 20241,964.501,995.501,964.501,995.001,995.009
16 May 20241,933.501,933.501,933.501,933.501,933.50-
15 May 20241,959.501,959.501,959.501,955.251,955.2514
14 May 20241,887.191,887.191,887.191,979.251,979.2533
13 May 20241,900.501,900.501,900.501,900.501,900.50-
10 May 20241,868.501,868.501,868.501,868.501,868.50-
09 May 20241,837.251,837.251,837.251,837.251,837.25-
08 May 20241,826.001,831.001,826.001,830.251,830.2551
07 May 20241,849.131,849.131,849.131,853.001,853.0050
03 May 20241,816.501,816.501,816.501,816.501,816.50-
02 May 20241,810.751,810.751,810.751,810.751,810.75-
01 May 20241,837.501,837.501,837.501,837.501,837.50-
30 Apr 20241,812.581,812.581,812.581,841.501,841.5039
29 Apr 20241,862.751,862.751,862.751,862.751,862.75-
26 Apr 202418.4218.4218.4218.4218.42-
25 Apr 202418.2818.2818.2818.2818.28-
24 Apr 20241,820.251,820.251,820.251,820.251,820.25-
23 Apr 20241,816.501,816.501,796.571,798.751,798.7524
22 Apr 20241,843.501,843.501,843.501,833.751,833.75300
19 Apr 20241,828.751,828.751,828.751,828.751,828.75-
18 Apr 20241,799.501,799.501,799.501,799.501,799.50-
17 Apr 20241,772.001,772.001,772.001,772.001,772.00-
16 Apr 20241,737.961,737.961,737.961,751.251,751.2523
15 Apr 20241,762.751,762.751,762.751,762.751,762.75-
12 Apr 20241,759.001,759.001,759.001,750.751,750.7520
11 Apr 20241,711.501,711.501,711.501,711.501,711.50-
10 Apr 20241,715.501,716.001,715.501,716.501,716.5076
09 Apr 20241,719.501,719.501,682.881,705.251,705.253
08 Apr 20241,696.001,696.001,696.001,706.251,706.255
05 Apr 20241,680.001,695.001,680.001,689.501,689.5042
04 Apr 20241,693.501,694.501,693.001,689.751,689.7517
03 Apr 20241,678.751,678.751,678.751,678.751,678.75-
02 Apr 20241,635.251,635.251,635.251,635.251,635.25-
28 Mar 20241,601.001,601.501,601.001,602.001,602.003
27 Mar 20241,598.501,598.501,598.501,598.501,598.50-
26 Mar 20241,627.331,627.331,627.331,604.251,604.253
25 Mar 20241,605.751,605.751,605.751,605.751,605.75-
22 Mar 20241,606.751,606.751,606.751,606.751,606.75-
21 Mar 20241,627.001,627.501,612.001,615.251,615.25137
20 Mar 20241,607.001,607.001,607.001,607.001,607.00-
19 Mar 20241,615.751,615.751,615.751,615.751,615.75-
18 Mar 20241,630.501,630.501,630.501,639.501,639.5061
15 Mar 20241,635.501,635.501,635.501,635.501,635.50-
14 Mar 20241,593.001,593.001,593.001,593.251,593.2540
13 Mar 20241,601.751,601.751,601.751,601.751,601.75-
12 Mar 20241,551.001,551.001,551.001,551.001,551.00-
11 Mar 20241,546.001,546.001,546.001,546.001,546.00-
08 Mar 20241,524.751,524.751,524.751,524.751,524.75-
07 Mar 20241,547.751,547.751,547.751,547.751,547.75-
06 Mar 20241,538.501,538.501,538.501,538.501,538.50-
05 Mar 20241,523.251,523.251,523.251,523.251,523.25-
04 Mar 202415.3715.3715.3715.3715.37-
01 Mar 202415.4015.4015.4015.4015.40-
29 Feb 202415.3515.3515.3515.3515.35-
28 Feb 202415.2315.2315.2315.2315.23-
27 Feb 202415.2715.2715.2715.2715.27-
26 Feb 202415.2515.2515.2515.2515.25-
23 Feb 202415.4515.4515.4515.4515.45-
22 Feb 202415.5715.5715.5715.5715.57-
21 Feb 20241,956.011,956.011,956.011,956.011,956.01-
20 Feb 20241,949.791,949.791,949.791,949.791,949.79-
19 Feb 20241,937.581,937.581,937.581,937.581,937.58-
16 Feb 20241,936.951,936.951,936.951,936.951,936.95-
15 Feb 20241,897.231,897.231,897.231,897.231,897.23-
14 Feb 20241,869.781,869.781,869.781,869.781,869.78-
13 Feb 20241,874.821,874.821,874.821,874.821,874.82-
12 Feb 20241,486.501,486.501,486.501,486.501,486.50-
09 Feb 20241,860.761,860.761,860.761,860.761,860.76-
08 Feb 20241,872.561,872.561,872.561,872.561,872.56-
07 Feb 20241,888.951,888.951,888.951,888.951,888.95-
06 Feb 20241,911.491,911.491,911.491,911.491,911.49-
05 Feb 20241,906.541,906.541,906.541,906.541,906.54-
02 Feb 20241,930.911,930.911,930.911,930.911,930.91-
01 Feb 20241,946.701,946.701,946.701,946.701,946.70-
31 Jan 20241,972.731,972.731,972.731,972.731,972.73-
30 Jan 20241,975.021,975.021,975.021,975.021,975.02-
29 Jan 20241,958.801,958.801,958.801,958.801,958.80-
26 Jan 20241,944.671,944.671,944.671,944.671,944.67-
25 Jan 20241,952.951,952.951,952.951,952.951,952.95-
24 Jan 20241,961.501,961.501,961.501,961.501,961.50-
23 Jan 20241,915.291,915.291,915.291,915.291,915.29-
22 Jan 20241,900.351,900.351,900.351,900.351,900.35-
19 Jan 20241,912.061,912.061,912.061,912.061,912.06-
18 Jan 20241,891.121,891.121,891.121,891.121,891.12-
17 Jan 20241,884.931,884.931,884.931,884.931,884.93-
16 Jan 20241,901.491,901.491,901.491,901.491,901.49-
15 Jan 20241,888.311,888.311,888.311,888.311,888.31-
12 Jan 20241,887.741,887.741,887.741,887.741,887.74-
11 Jan 20241,905.551,905.551,905.551,905.551,905.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...