UK markets open in 2 hours 25 minutes
NIKKEI 225
38,145.52 +71.54 (+0.19%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.79 +0.53 (+0.67%) GOLD FUTURES
2,358.10 +17.80 (+0.76%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,282.89 +1,175.08 (+2.39%)
iShares Copper Miners UCITS ETF (MINE.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:46PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.0000 | 0.0000 | 0.0000 | 4.9750 | 4.9750 | 1,278 |
| 08 May 2024 | 4.9465 | 4.9465 | 4.8565 | 4.8875 | 4.8875 | 365 |
| 07 May 2024 | 4.9545 | 5.0160 | 4.9525 | 4.9360 | 4.9360 | 4,429 |
| 03 May 2024 | 4.8000 | 4.8357 | 4.7890 | 4.8172 | 4.8172 | 7,382 |
| 02 May 2024 | 4.8340 | 4.8340 | 4.7880 | 4.7772 | 4.7772 | 9,409 |
| 01 May 2024 | 4.8339 | 4.8339 | 4.8244 | 4.8228 | 4.8228 | 1,206 |
| 30 Apr 2024 | 5.0000 | 5.0000 | 4.9575 | 4.8640 | 4.8640 | 141,148 |
| 29 Apr 2024 | 4.9765 | 5.0110 | 4.9710 | 4.9938 | 4.9938 | 9,134 |
| 26 Apr 2024 | 4.8270 | 4.8530 | 4.8270 | 4.8920 | 4.8920 | 3,112 |
| 25 Apr 2024 | 4.7010 | 4.7280 | 4.7010 | 4.7517 | 4.7517 | 1,001 |
| 24 Apr 2024 | 4.6645 | 4.6715 | 4.6645 | 4.6600 | 4.6600 | 5,061 |
| 23 Apr 2024 | 4.6740 | 4.6740 | 4.6510 | 4.6368 | 4.6368 | 2,923 |
| 22 Apr 2024 | 4.7840 | 4.8140 | 4.7125 | 4.7225 | 4.7225 | 31,326 |
| 19 Apr 2024 | 4.7965 | 4.8025 | 4.7725 | 4.7945 | 4.7945 | 15,836 |
| 18 Apr 2024 | 4.8000 | 4.8205 | 4.7785 | 4.8250 | 4.8250 | 48,959 |
| 17 Apr 2024 | 4.7100 | 4.7945 | 4.7100 | 4.7850 | 4.7850 | 6,645 |
| 16 Apr 2024 | 4.6945 | 4.6945 | 4.6025 | 4.6553 | 4.6553 | 3,080 |
| 15 Apr 2024 | 4.8070 | 4.8165 | 4.8070 | 4.7762 | 4.7762 | 206,680 |
| 12 Apr 2024 | 4.8760 | 4.9265 | 4.8460 | 4.8428 | 4.8428 | 108,220 |
| 11 Apr 2024 | 4.7965 | 4.8160 | 4.7425 | 4.7327 | 4.7327 | 3,105 |
| 10 Apr 2024 | 4.8420 | 4.8770 | 4.7700 | 4.7965 | 4.7965 | 39,199 |
| 09 Apr 2024 | 4.7500 | 4.8205 | 4.7197 | 4.7830 | 4.7830 | 22,365 |
| 08 Apr 2024 | 4.6825 | 4.6825 | 4.6825 | 4.6825 | 4.6825 | - |
| 05 Apr 2024 | 4.5750 | 4.6145 | 4.5750 | 4.6145 | 4.6145 | 13,149 |
| 04 Apr 2024 | 4.5770 | 4.6135 | 4.5770 | 4.6135 | 4.6135 | 13,614 |
| 03 Apr 2024 | 4.4980 | 4.4980 | 4.4980 | 4.5342 | 4.5342 | 177 |
| 02 Apr 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4592 | 4.4592 | 128 |
| 28 Mar 2024 | 4.3692 | 4.3692 | 4.3692 | 4.3692 | 4.3692 | - |
| 27 Mar 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 26 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2365 | 4.2365 | 82 |
| 25 Mar 2024 | 4.2905 | 4.2950 | 4.2605 | 4.2540 | 4.2540 | 2,895 |
| 22 Mar 2024 | 4.2905 | 4.2905 | 4.2905 | 4.2733 | 4.2733 | 11 |
| 21 Mar 2024 | 4.2840 | 4.2935 | 4.2840 | 4.2805 | 4.2805 | 30,220 |
| 20 Mar 2024 | 4.1985 | 4.1985 | 4.1950 | 4.1945 | 4.1945 | 16,032 |
| 19 Mar 2024 | 4.2485 | 4.2485 | 4.2485 | 4.1935 | 4.1935 | 180 |
| 18 Mar 2024 | 4.2622 | 4.2622 | 4.2622 | 4.2622 | 4.2622 | - |
| 15 Mar 2024 | 4.2352 | 4.2352 | 4.2352 | 4.2352 | 4.2352 | - |
| 14 Mar 2024 | 4.1137 | 4.1137 | 4.1137 | 4.1137 | 4.1137 | - |
| 13 Mar 2024 | 3.9210 | 3.9210 | 3.9210 | 4.0840 | 4.0840 | 2,071 |
| 12 Mar 2024 | 3.8898 | 3.8898 | 3.8898 | 3.8898 | 3.8898 | - |
| 11 Mar 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8830 | 3.8830 | 113 |
| 08 Mar 2024 | 3.9105 | 3.9105 | 3.9105 | 3.8690 | 3.8690 | 753 |
| 07 Mar 2024 | 3.9265 | 3.9265 | 3.9265 | 3.9265 | 3.9265 | - |
| 06 Mar 2024 | 3.8303 | 3.8303 | 3.8303 | 3.8303 | 3.8303 | - |
| 05 Mar 2024 | 3.7795 | 3.7795 | 3.7795 | 3.7795 | 3.7795 | - |
| 04 Mar 2024 | 3.7895 | 3.7895 | 3.7895 | 3.7990 | 3.7990 | 340 |
| 01 Mar 2024 | 3.7992 | 3.7992 | 3.7992 | 3.7992 | 3.7992 | - |
| 29 Feb 2024 | 3.7440 | 3.7820 | 3.7240 | 3.7625 | 3.7625 | 21,173 |
| 28 Feb 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 27 Feb 2024 | 3.7532 | 3.7532 | 3.7532 | 3.7532 | 3.7532 | - |
| 26 Feb 2024 | 3.7935 | 3.7935 | 3.7935 | 3.7005 | 3.7005 | 11 |
| 23 Feb 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7752 | 3.7752 | 896 |
| 22 Feb 2024 | 3.8095 | 3.8150 | 3.8095 | 3.7882 | 3.7882 | 2,516 |
| 21 Feb 2024 | 3.7613 | 3.7613 | 3.7613 | 3.7613 | 3.7613 | - |
| 20 Feb 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7665 | 3.7665 | 1,219 |
| 19 Feb 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
| 16 Feb 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 15 Feb 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7308 | 3.7308 | 100 |
| 14 Feb 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 13 Feb 2024 | 3.6905 | 3.6905 | 3.6905 | 3.6563 | 3.6563 | 2,095 |
| 12 Feb 2024 | 3.7315 | 3.7315 | 3.7315 | 3.7315 | 3.7315 | - |
| 09 Feb 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| 08 Feb 2024 | 3.7245 | 3.7245 | 3.7245 | 3.7245 | 3.7245 | - |
| 07 Feb 2024 | 3.7655 | 3.7655 | 3.7655 | 3.7655 | 3.7655 | 524 |
| 06 Feb 2024 | 3.7545 | 3.7545 | 3.7545 | 3.8005 | 3.8005 | 38 |
| 05 Feb 2024 | 3.7365 | 3.7365 | 3.7365 | 3.7365 | 3.7365 | - |
| 02 Feb 2024 | 3.8060 | 3.8275 | 3.8060 | 3.7900 | 3.7900 | 6,111 |
| 01 Feb 2024 | 3.8585 | 3.8585 | 3.8585 | 3.8265 | 3.8265 | 171 |
| 31 Jan 2024 | 3.8485 | 3.8485 | 3.8485 | 3.8485 | 3.8485 | - |
| 30 Jan 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 29 Jan 2024 | 3.8173 | 3.8173 | 3.8173 | 3.8173 | 3.8173 | - |
| 26 Jan 2024 | 3.7955 | 3.8315 | 3.7955 | 3.8233 | 3.8233 | 6,261 |
| 25 Jan 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 24 Jan 2024 | 3.8028 | 3.8028 | 3.8028 | 3.8028 | 3.8028 | - |
| 23 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6988 | 3.6988 | 2,176 |
| 22 Jan 2024 | 3.6255 | 3.6255 | 3.6255 | 3.6255 | 3.6255 | - |
| 19 Jan 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6542 | 3.6542 | 14,125 |
| 18 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 17 Jan 2024 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | - |
| 16 Jan 2024 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | - |
| 15 Jan 2024 | 3.8273 | 3.8273 | 3.8273 | 3.8273 | 3.8273 | - |
| 12 Jan 2024 | 3.8545 | 3.8545 | 3.8545 | 3.8545 | 3.8545 | - |
| 11 Jan 2024 | 4.8491 | 4.8491 | 4.8491 | 4.8491 | 4.8491 | - |
| 10 Jan 2024 | 4.8668 | 4.8668 | 4.8668 | 4.8668 | 4.8668 | - |
| 09 Jan 2024 | 4.9001 | 4.9001 | 4.9001 | 4.9001 | 4.9001 | - |
| 08 Jan 2024 | 4.9948 | 4.9948 | 4.9948 | 4.9948 | 4.9948 | - |
| 05 Jan 2024 | 4.9837 | 4.9837 | 4.9837 | 4.9837 | 4.9837 | - |
| 04 Jan 2024 | 4.9692 | 4.9692 | 4.9692 | 4.9692 | 4.9692 | - |
| 03 Jan 2024 | 4.9729 | 4.9729 | 4.9729 | 4.9729 | 4.9729 | - |
| 02 Jan 2024 | 5.0297 | 5.0297 | 5.0297 | 5.0297 | 5.0297 | - |
| 29 Dec 2023 | 5.0718 | 5.0718 | 5.0718 | 5.0718 | 5.0718 | - |
| 28 Dec 2023 | 5.1184 | 5.1184 | 5.1184 | 5.1184 | 5.1184 | - |
| 27 Dec 2023 | 5.1383 | 5.1383 | 5.1383 | 5.1383 | 5.1383 | - |
| 22 Dec 2023 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | - |
| 21 Dec 2023 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | - |
| 20 Dec 2023 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 19 Dec 2023 | 5.0007 | 5.0007 | 5.0007 | 5.0007 | 5.0007 | - |
| 18 Dec 2023 | 4.8731 | 4.8731 | 4.8731 | 4.8731 | 4.8731 | - |
| 15 Dec 2023 | 4.8752 | 4.8752 | 4.8752 | 4.8752 | 4.8752 | - |
| 14 Dec 2023 | 4.8387 | 4.8387 | 4.8387 | 4.8387 | 4.8387 | - |
| *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.