UK markets open in 7 hours 47 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,394.00 -4.00 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,148.08 +1,534.39 (+3.09%)
Phoenix Copper Limited (PXC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:41PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 12.00 | 12.50 | 11.61 | 12.00 | 12.00 | 372,328 |
| 17 Apr 2024 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 374,454 |
| 16 Apr 2024 | 12.50 | 13.00 | 11.47 | 11.75 | 11.75 | 898,466 |
| 15 Apr 2024 | 11.88 | 13.00 | 11.75 | 12.50 | 12.50 | 2,326,028 |
| 12 Apr 2024 | 11.75 | 12.22 | 11.50 | 11.88 | 11.88 | 968,357 |
| 11 Apr 2024 | 11.50 | 12.00 | 11.35 | 11.75 | 11.75 | 892,052 |
| 10 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 873,979 |
| 09 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 225,931 |
| 08 Apr 2024 | 11.85 | 12.25 | 11.00 | 11.50 | 11.50 | 2,093,798 |
| 05 Apr 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 161,623 |
| 04 Apr 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 976,418 |
| 03 Apr 2024 | 11.98 | 12.25 | 11.76 | 11.85 | 11.85 | 407,234 |
| 02 Apr 2024 | 11.13 | 12.50 | 11.00 | 11.98 | 11.98 | 2,998,473 |
| 28 Mar 2024 | 10.75 | 11.30 | 10.56 | 11.13 | 11.13 | 601,309 |
| 27 Mar 2024 | 10.75 | 11.00 | 10.25 | 10.75 | 10.75 | 664,110 |
| 26 Mar 2024 | 11.63 | 12.00 | 10.25 | 10.75 | 10.75 | 1,202,516 |
| 25 Mar 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 220,842 |
| 22 Mar 2024 | 11.50 | 12.00 | 11.32 | 11.63 | 11.63 | 220,543 |
| 21 Mar 2024 | 11.63 | 12.00 | 11.33 | 11.63 | 11.63 | 183,587 |
| 20 Mar 2024 | 12.25 | 12.50 | 11.27 | 11.63 | 11.63 | 357,787 |
| 19 Mar 2024 | 12.25 | 12.50 | 12.01 | 12.25 | 12.25 | 1,218,514 |
| 18 Mar 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 1,289,662 |
| 15 Mar 2024 | 11.88 | 12.50 | 11.88 | 12.25 | 12.25 | 341,203 |
| 14 Mar 2024 | 11.88 | 12.00 | 11.77 | 11.88 | 11.88 | 325,256 |
| 13 Mar 2024 | 12.13 | 12.09 | 11.75 | 11.88 | 11.88 | 443,517 |
| 12 Mar 2024 | 12.13 | 12.50 | 11.80 | 12.13 | 12.13 | 69,126 |
| 11 Mar 2024 | 12.25 | 12.75 | 11.75 | 12.13 | 12.13 | 201,717 |
| 08 Mar 2024 | 12.25 | 12.75 | 11.76 | 12.25 | 12.25 | 145,227 |
| 07 Mar 2024 | 12.25 | 12.75 | 11.77 | 12.25 | 12.25 | 242,572 |
| 06 Mar 2024 | 11.88 | 12.53 | 11.58 | 12.25 | 12.25 | 496,764 |
| 05 Mar 2024 | 11.88 | 12.25 | 11.51 | 11.88 | 11.88 | 74,276 |
| 04 Mar 2024 | 12.02 | 12.75 | 11.58 | 11.88 | 11.88 | 1,517,054 |
| 01 Mar 2024 | 11.80 | 12.30 | 11.44 | 11.80 | 11.80 | 324,341 |
| 29 Feb 2024 | 11.80 | 12.40 | 11.36 | 11.80 | 11.80 | 285,502 |
| 28 Feb 2024 | 11.90 | 12.20 | 11.35 | 12.20 | 12.20 | 267,196 |
| 27 Feb 2024 | 12.25 | 12.48 | 11.57 | 11.90 | 11.90 | 235,980 |
| 26 Feb 2024 | 11.25 | 12.75 | 11.05 | 12.25 | 12.25 | 5,429,205 |
| 23 Feb 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 160,126 |
| 22 Feb 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 340,265 |
| 21 Feb 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 37,318 |
| 20 Feb 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 238,200 |
| 19 Feb 2024 | 12.00 | 12.50 | 10.65 | 11.25 | 11.25 | 1,319,011 |
| 16 Feb 2024 | 10.13 | 11.56 | 10.00 | 11.38 | 11.38 | 3,055,955 |
| 15 Feb 2024 | 10.63 | 10.75 | 10.02 | 10.13 | 10.13 | 347,804 |
| 14 Feb 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 3,467,290 |
| 13 Feb 2024 | 11.13 | 11.25 | 10.50 | 10.60 | 10.60 | 929,695 |
| 12 Feb 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 71,363 |
| 09 Feb 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 420,981 |
| 08 Feb 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 221,099 |
| 07 Feb 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 481,604 |
| 06 Feb 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 968,440 |
| 05 Feb 2024 | 11.38 | 11.50 | 11.03 | 11.13 | 11.13 | 542,342 |
| 02 Feb 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 621,627 |
| 01 Feb 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 1,768,458 |
| 31 Jan 2024 | 11.38 | 11.50 | 11.27 | 11.38 | 11.38 | 926,936 |
| 30 Jan 2024 | 11.40 | 11.50 | 11.25 | 11.38 | 11.38 | 503,731 |
| 29 Jan 2024 | 11.18 | 11.50 | 11.13 | 11.40 | 11.40 | 929,499 |
| 26 Jan 2024 | 12.75 | 12.50 | 10.75 | 11.18 | 11.18 | 7,687,569 |
| 25 Jan 2024 | 15.00 | 15.30 | 13.50 | 14.00 | 14.00 | 880,817 |
| 24 Jan 2024 | 13.25 | 15.24 | 13.01 | 14.90 | 14.90 | 791,882 |
| 23 Jan 2024 | 14.25 | 14.25 | 13.00 | 13.10 | 13.10 | 871,468 |
| 22 Jan 2024 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 306,057 |
| 19 Jan 2024 | 15.50 | 15.50 | 14.00 | 14.75 | 14.75 | 1,360,116 |
| 18 Jan 2024 | 17.25 | 17.50 | 14.13 | 15.50 | 15.50 | 2,885,181 |
| 17 Jan 2024 | 17.50 | 18.00 | 16.55 | 17.25 | 17.25 | 327,688 |
| 16 Jan 2024 | 17.50 | 18.00 | 17.02 | 17.50 | 17.50 | 256,124 |
| 15 Jan 2024 | 17.08 | 18.00 | 17.05 | 17.40 | 17.40 | 165,165 |
| 12 Jan 2024 | 18.75 | 19.26 | 17.00 | 17.65 | 17.65 | 641,978 |
| 11 Jan 2024 | 19.25 | 19.50 | 18.00 | 18.75 | 18.75 | 29,068 |
| 10 Jan 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 19,082 |
| 09 Jan 2024 | 19.25 | 19.50 | 19.28 | 19.50 | 19.50 | 48,076 |
| 08 Jan 2024 | 20.25 | 20.30 | 19.11 | 19.25 | 19.25 | 490,126 |
| 05 Jan 2024 | 19.00 | 20.90 | 17.25 | 20.25 | 20.25 | 1,719,352 |
| 04 Jan 2024 | 19.75 | 20.00 | 18.00 | 18.75 | 18.75 | 821,209 |
| 03 Jan 2024 | 20.25 | 21.00 | 19.50 | 19.75 | 19.75 | 376,645 |
| 02 Jan 2024 | 21.25 | 22.30 | 19.88 | 21.00 | 21.00 | 223,593 |
| 29 Dec 2023 | 22.00 | 22.50 | 21.00 | 21.25 | 21.25 | 366,552 |
| 28 Dec 2023 | 24.50 | 26.00 | 21.35 | 22.00 | 22.00 | 760,162 |
| 27 Dec 2023 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 88,915 |
| 22 Dec 2023 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 93,104 |
| 21 Dec 2023 | 26.00 | 27.00 | 24.66 | 25.00 | 25.00 | 231,657 |
| 20 Dec 2023 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 189,926 |
| 19 Dec 2023 | 25.00 | 26.00 | 24.66 | 25.50 | 25.50 | 525,071 |
| 18 Dec 2023 | 25.25 | 26.00 | 24.00 | 25.00 | 25.00 | 177,939 |
| 15 Dec 2023 | 25.50 | 26.00 | 24.35 | 25.25 | 25.25 | 315,018 |
| 14 Dec 2023 | 25.00 | 28.00 | 24.00 | 25.50 | 25.50 | 511,548 |
| 13 Dec 2023 | 23.50 | 25.44 | 23.00 | 25.00 | 25.00 | 293,310 |
| 12 Dec 2023 | 24.50 | 24.80 | 23.00 | 23.50 | 23.50 | 153,273 |
| 11 Dec 2023 | 24.00 | 26.00 | 23.00 | 24.50 | 24.50 | 695,794 |
| 08 Dec 2023 | 25.50 | 26.00 | 22.00 | 24.00 | 24.00 | 550,176 |
| 07 Dec 2023 | 24.50 | 26.39 | 23.00 | 25.50 | 25.50 | 1,231,460 |
| 06 Dec 2023 | 27.25 | 27.45 | 23.00 | 24.50 | 24.50 | 2,613,167 |
| 05 Dec 2023 | 30.25 | 30.38 | 26.40 | 27.50 | 27.50 | 1,397,273 |
| 04 Dec 2023 | 31.50 | 32.00 | 30.00 | 30.50 | 30.50 | 245,086 |
| 01 Dec 2023 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | 252,949 |
| 30 Nov 2023 | 33.50 | 34.00 | 30.00 | 32.00 | 32.00 | 783,863 |
| 29 Nov 2023 | 34.50 | 35.00 | 32.75 | 33.50 | 33.50 | 810,994 |
| 28 Nov 2023 | 37.00 | 38.90 | 34.00 | 34.50 | 34.50 | 2,106,685 |
| 27 Nov 2023 | 31.00 | 38.00 | 31.30 | 36.30 | 36.30 | 1,577,147 |
| 24 Nov 2023 | 31.00 | 32.85 | 30.00 | 31.00 | 31.00 | 741,906 |
| *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.