Sprott Copper Miners ESG Screened UCITS ETF (CPPR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:58PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 11.77 | 11.77 | 11.62 | 11.75 | 11.75 | 970 |
| 10 May 2024 | 11.75 | 11.81 | 11.66 | 11.76 | 11.76 | 555 |
| 09 May 2024 | 11.52 | 11.69 | 11.40 | 11.66 | 11.66 | 847 |
| 08 May 2024 | 11.51 | 11.52 | 11.43 | 11.42 | 11.42 | 2,120 |
| 07 May 2024 | 11.52 | 11.66 | 11.48 | 11.59 | 11.59 | 1,180 |
| 03 May 2024 | 11.09 | 11.20 | 11.02 | 11.18 | 11.18 | 1,312 |
| 02 May 2024 | 11.24 | 11.24 | 10.92 | 11.12 | 11.12 | 561 |
| 01 May 2024 | 11.31 | 11.32 | 11.14 | 11.13 | 11.13 | 491 |
| 30 Apr 2024 | 11.58 | 11.62 | 11.58 | 11.28 | 11.28 | 151 |
| 29 Apr 2024 | 11.45 | 11.66 | 11.45 | 11.67 | 11.67 | 83 |
| 26 Apr 2024 | 11.31 | 11.34 | 11.16 | 11.27 | 11.27 | 865 |
| 25 Apr 2024 | 11.00 | 11.15 | 10.79 | 11.04 | 11.04 | 5,117 |
| 24 Apr 2024 | 10.97 | 10.97 | 10.82 | 10.85 | 10.85 | 33 |
| 23 Apr 2024 | 10.98 | 10.98 | 10.77 | 10.84 | 10.84 | 17,006 |
| 22 Apr 2024 | 11.17 | 11.17 | 10.97 | 10.95 | 10.95 | 2,630 |
| 19 Apr 2024 | 11.04 | 11.19 | 11.04 | 11.15 | 11.15 | 596 |
| 18 Apr 2024 | 11.12 | 11.14 | 11.01 | 11.12 | 11.12 | 240 |
| 17 Apr 2024 | 10.86 | 11.15 | 10.86 | 11.07 | 11.07 | 12 |
| 16 Apr 2024 | 10.86 | 11.02 | 10.83 | 10.91 | 10.91 | 247 |
| 15 Apr 2024 | 11.22 | 11.25 | 11.10 | 11.14 | 11.14 | 1,068 |
| 12 Apr 2024 | 11.14 | 11.36 | 11.14 | 11.25 | 11.25 | 728 |
| 11 Apr 2024 | 11.19 | 11.25 | 11.00 | 11.02 | 11.02 | 2,308 |
| 10 Apr 2024 | 11.30 | 11.43 | 11.05 | 11.19 | 11.19 | 10,084 |
| 09 Apr 2024 | 11.12 | 11.27 | 10.99 | 11.16 | 11.16 | 1,650 |
| 08 Apr 2024 | 11.00 | 11.04 | 10.88 | 11.04 | 11.04 | 3,221 |
| 05 Apr 2024 | 10.96 | 10.96 | 10.76 | 10.91 | 10.91 | 894 |
| 04 Apr 2024 | 10.92 | 11.09 | 10.91 | 11.05 | 11.05 | 2,682 |
| 03 Apr 2024 | 10.81 | 11.04 | 10.53 | 10.86 | 10.86 | 750 |
| 02 Apr 2024 | 10.40 | 10.53 | 10.37 | 10.47 | 10.47 | 344 |
| 28 Mar 2024 | 10.29 | 10.39 | 10.15 | 10.36 | 10.36 | 300 |
| 27 Mar 2024 | 9.97 | 10.16 | 9.97 | 10.11 | 10.11 | 66 |
| 26 Mar 2024 | 10.15 | 10.16 | 10.04 | 10.07 | 10.07 | 20 |
| 25 Mar 2024 | 10.12 | 10.22 | 10.11 | 10.15 | 10.15 | 72 |
| 22 Mar 2024 | 10.13 | 10.24 | 10.13 | 10.14 | 10.14 | 6 |
| 21 Mar 2024 | 10.36 | 10.37 | 10.15 | 10.20 | 10.20 | 108 |
| 20 Mar 2024 | 9.91 | 10.06 | 9.91 | 10.01 | 10.01 | 61 |
| 19 Mar 2024 | 9.98 | 10.14 | 9.90 | 10.00 | 10.00 | 70 |
| 18 Mar 2024 | 10.27 | 10.28 | 10.10 | 10.14 | 10.14 | 897 |
| 15 Mar 2024 | 10.23 | 10.23 | 9.95 | 10.19 | 10.19 | 221 |
| 14 Mar 2024 | 9.98 | 10.00 | 9.81 | 9.89 | 9.89 | 1,394 |
| 13 Mar 2024 | 9.46 | 9.83 | 9.36 | 9.80 | 9.80 | 653 |
| 12 Mar 2024 | 9.43 | 9.43 | 9.28 | 9.34 | 9.34 | 64 |
| 11 Mar 2024 | 9.26 | 9.44 | 9.25 | 9.40 | 9.40 | 57 |
| 08 Mar 2024 | 9.46 | 9.48 | 9.33 | 9.34 | 9.34 | 716 |
| 07 Mar 2024 | 9.31 | 9.48 | 9.15 | 9.47 | 9.47 | 378 |
| 06 Mar 2024 | 9.11 | 9.17 | 8.81 | 9.14 | 9.14 | 317 |
| 05 Mar 2024 | 9.09 | 9.11 | 8.91 | 8.96 | 8.96 | 539 |
| 04 Mar 2024 | 9.01 | 9.03 | 8.89 | 9.00 | 9.00 | 291 |
| 01 Mar 2024 | 8.80 | 8.95 | 8.66 | 8.92 | 8.92 | 153 |
| 29 Feb 2024 | 8.80 | 8.89 | 8.64 | 8.78 | 8.78 | 167 |
| 28 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.69 | 8.69 | 10 |
| 27 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 26 Feb 2024 | 8.86 | 8.88 | 8.86 | 8.73 | 8.73 | 508 |
| 23 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 22 Feb 2024 | 8.56 | 8.73 | 8.56 | 8.74 | 8.74 | 10,000 |
| 21 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 20 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.69 | 8.69 | 500 |
| 19 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 16 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 15 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 14 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 13 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 12 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 09 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 08 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 07 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 06 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 05 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 02 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 01 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 31 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 30 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 29 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 26 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 25 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 24 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 23 Jan 2024 | 8.31 | 8.44 | 8.31 | 8.40 | 8.40 | 11,850 |
| 22 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 19 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 18 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 17 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 16 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 15 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 12 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 11 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 10 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 09 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 08 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 05 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 04 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.76 | 8.76 | 150 |
| 03 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 02 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 29 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 28 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 27 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 22 Dec 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 21 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 20 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 19 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 18 Dec 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.