Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Great Southern Copper PLC (GSCU.L)

Compare
3.3700
-0.2800
(-7.67%)
As of 9:35:16 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20253.51003.70003.30003.37003.37001,790,933
Mar 13, 20253.65003.90003.50003.65003.65001,279,513
Mar 12, 20253.75003.87003.42103.65003.65002,807,594
Mar 11, 20254.05004.20003.30003.88003.880010,047,449
Mar 10, 20253.55004.40003.42504.00004.000016,329,232
Mar 7, 20253.45004.10003.00003.55003.55009,256,571
Mar 6, 20253.55003.90003.23003.45003.45007,097,435
Mar 5, 20253.35004.34603.30003.60003.600017,585,060
Mar 4, 20253.05003.70002.70203.65003.650010,151,150
Mar 3, 20252.50003.87802.40003.20003.200023,032,740
Feb 28, 20252.20002.60002.20002.50002.500022,887,173
Feb 27, 20252.00002.20001.92702.20002.20008,592,609
Feb 26, 20251.80002.10001.73002.00002.00007,967,024
Feb 25, 20251.70001.80001.60001.70001.70005,283,793
Feb 24, 20251.57501.80001.60001.70001.70002,253,370
Feb 21, 20251.40001.65001.40001.57501.57501,162,619
Feb 20, 20251.40001.47001.47001.40001.400066,300
Feb 19, 20251.40001.40001.40001.40001.4000-
Feb 18, 20251.40001.52001.35001.40001.4000378,637
Feb 17, 20251.32501.50001.33001.40001.4000457,805
Feb 14, 20251.32501.40001.25001.32501.3250239,490
Feb 13, 20251.32501.32501.32501.32501.3250-
Feb 12, 20251.32501.40001.32601.32501.3250289,294
Feb 11, 20251.32501.40001.23001.40001.400017,455
Feb 10, 20251.40001.40001.34801.32501.3250408,801
Feb 7, 20251.35001.37001.27001.32501.3250251,965
Feb 6, 20251.37501.40001.30901.35001.3500435,340
Feb 5, 20251.47501.53001.32601.53001.5300921,606
Feb 4, 20251.65001.70001.30301.47501.47502,266,599
Feb 3, 20251.55001.64001.63701.55001.550020,000
Jan 31, 20251.55001.64901.64901.55001.550029,356
Jan 30, 20251.55001.51101.51101.55001.550034,738
Jan 29, 20251.55001.60001.50001.55001.55001,039,984
Jan 28, 20251.55001.60001.58001.55001.5500225,000
Jan 27, 20251.55001.58001.50001.55001.5500994,000
Jan 24, 20251.55001.55701.46701.55001.5500211,153
Jan 23, 20251.55001.56201.55701.55001.5500616,000
Jan 22, 20251.55001.57001.45101.55001.5500145,147
Jan 21, 20251.65001.80001.40001.55001.5500554,263
Jan 20, 20251.65001.50401.50001.50001.5000279,504
Jan 17, 20251.65001.74001.54501.65001.6500506,462
Jan 16, 20251.65001.64001.55101.65001.6500125,744
Jan 15, 20251.70001.74501.60001.70001.7000155,283
Jan 14, 20251.70001.79601.60001.70001.7000377,040
Jan 13, 20251.55001.80001.50001.70001.70001,055,822
Jan 10, 20251.40001.50201.47801.55001.5500165,694
Jan 9, 20251.40001.49001.49001.40001.4000199,942
Jan 8, 20251.40001.50001.34601.40001.400063,988
Jan 7, 20251.40001.49801.49801.40001.400033,211
Jan 6, 20251.40001.50001.46001.40001.4000747,911
Jan 3, 20251.40001.50001.31801.40001.4000351,500
Jan 2, 20251.40001.50001.31001.40001.4000539,859
Dec 31, 20241.50001.50001.30001.40001.40001,076,016
Dec 30, 20241.50001.50001.50001.50001.5000-
Dec 27, 20241.50001.40401.40401.50001.500040,000
Dec 24, 20241.50001.60001.40001.50001.50004,088
Dec 23, 20241.50001.61001.54901.50001.5000219,999
Dec 20, 20241.50001.50001.50001.50001.5000-
Dec 19, 20241.50001.56901.40401.50001.500027,907
Dec 18, 20241.60001.60001.60001.60001.6000-
Dec 17, 20241.55001.60001.60001.60001.600093,000
Dec 16, 20241.65001.70001.50001.65001.65002,241,026
Dec 13, 20241.65001.60401.60401.65001.6500450,000
Dec 12, 20241.70001.80001.60001.65001.6500847,705
Dec 11, 20241.50001.77501.40001.70001.70001,311,098
Dec 10, 20241.55001.70001.40001.50001.5000364,132
Dec 9, 20241.60001.70001.42001.55001.5500376,899
Dec 6, 20241.60001.64001.64001.60001.600010
Dec 5, 20241.55001.52201.50001.60001.600010,100
Dec 4, 20241.50001.60001.60001.55001.5500100,000
Dec 3, 20241.47501.60001.40001.50001.5000246,243
Dec 2, 20241.45001.60001.58001.47501.475089,460
Nov 29, 20241.45001.60001.35001.45001.4500315,415
Nov 28, 20241.45001.45001.45001.45001.4500-
Nov 27, 20241.45001.34301.34301.45001.450019,247
Nov 26, 20241.45001.54001.54001.45001.45006,939
Nov 25, 20241.40001.60001.30001.45001.4500159,241
Nov 22, 20241.40001.50001.45601.40001.400092,724
Nov 21, 20241.40001.53001.30001.40001.40001,567,750
Nov 20, 20241.50001.60001.30001.60001.6000157,885
Nov 19, 20241.60001.63001.41001.50001.5000360,462
Nov 18, 20241.52501.60001.50001.55001.55001,155,485
Nov 15, 20241.52501.53501.53001.52501.5250365,539
Nov 14, 20241.52501.60001.45001.52501.5250643,123
Nov 13, 20241.52501.51901.46101.52501.525094,981
Nov 12, 20241.52501.52501.46101.52501.5250392,859
Nov 11, 20241.52501.54901.54801.52501.5250513,056
Nov 8, 20241.45001.60001.40001.50001.50004,838,159
Nov 7, 20241.45001.50001.41001.45001.450042,484
Nov 6, 20241.52501.63001.40001.50001.5000728,221
Nov 5, 20241.52501.56801.56501.52501.5250218,583
Nov 4, 20241.52501.56501.47101.52501.5250143,697
Nov 1, 20241.45001.57001.44901.52501.52505,458,073
Oct 31, 20241.42501.50001.40001.45001.4500588,698
Oct 30, 20241.40001.44901.35001.42501.42503,926,387
Oct 29, 20241.52501.50001.40001.40001.40001,563,010
Oct 28, 20241.42501.53001.40001.52501.52503,261,339
Oct 25, 20241.35001.55001.35501.50001.50009,651,907
Oct 24, 20241.17501.42901.10001.17501.175014,064,639
Oct 23, 20241.17501.21801.14501.17501.1750112,306
Oct 22, 20241.17501.22001.21401.17501.1750602,538
Oct 21, 20241.15001.25001.15001.20001.20005,283,374
Oct 18, 20241.20001.22901.10001.15001.1500215,019
Oct 17, 20241.20001.25001.16001.20001.20001,445,368
Oct 16, 20241.26001.26001.21001.20001.2000450,000
Oct 15, 20241.18501.31001.21001.22501.22503,350,919
Oct 14, 20241.10001.20001.12301.16001.1600837,483
Oct 11, 20241.07501.10901.09501.10001.1000882,807
Oct 10, 20241.08501.09301.05001.07501.0750375,428
Oct 9, 20241.18501.24001.10001.08501.08501,513,014
Oct 8, 20241.18501.19001.19001.18501.185018,338
Oct 7, 20241.15001.19301.17501.18501.1850721,285
Oct 4, 20241.25001.25001.10001.15001.15002,428,240
Oct 3, 20241.26001.29001.23001.25001.25001,821,756
Oct 2, 20241.11501.29001.10001.26001.26004,965,957
Oct 1, 20241.11501.15001.08001.11501.11501,204,727
Sep 30, 20241.11501.09001.08701.11501.1150137,402
Sep 27, 20241.07501.15001.05001.11501.11501,813,532
Sep 26, 20241.06501.10001.05001.05001.05001,907,005
Sep 25, 20241.06501.10001.03001.06501.0650161,000
Sep 24, 20241.07501.05001.05001.06501.0650213,293
Sep 23, 20241.07501.05001.05001.07501.0750100,000
Sep 20, 20241.07501.10001.05001.07501.07501,386,632
Sep 19, 20241.07501.05001.05001.07501.0750127,619
Sep 18, 20241.07501.05001.05001.07501.075050,000
Sep 17, 20241.07501.10001.05001.07501.0750102,258
Sep 16, 20241.07501.10001.02501.10001.1000336,681
Sep 13, 20241.07501.05001.05001.07501.075090,000
Sep 12, 20241.07501.10001.05001.07501.075097,200
Sep 11, 20241.12501.17001.00001.17001.1700489,816
Sep 10, 20241.12501.17001.10001.12501.1250165,436
Sep 9, 20241.12501.12501.12501.12501.1250-
Sep 6, 20241.12501.10001.10001.12501.1250121,818
Sep 5, 20241.12501.10001.10001.12501.125050,000
Sep 4, 20241.12501.15001.10001.12501.1250180,839
Sep 3, 20241.12501.17001.10001.12501.1250328,310
Sep 2, 20241.12501.11501.11501.12501.125018,078
Aug 30, 20241.12501.12501.12501.12501.1250-
Aug 29, 20241.12501.11501.11501.12501.125013,323
Aug 28, 20241.12501.11501.11501.12501.125048,546
Aug 27, 20241.12501.10001.10001.12501.125028,958
Aug 23, 20241.12501.11501.11501.12501.1250100,577
Aug 22, 20241.12501.11501.11501.12501.125017,937
Aug 21, 20241.12501.11501.11501.12501.1250110,568
Aug 20, 20241.12501.12501.12501.12501.1250-
Aug 19, 20241.12501.11501.11501.12501.1250104,484
Aug 16, 20241.12501.11501.11501.12501.125025,000
Aug 15, 20241.12501.11501.10001.10001.1000183,570
Aug 14, 20241.12501.11501.11501.12501.12507,273
Aug 13, 20241.12501.08001.08001.12501.12501
Aug 12, 20241.12501.12501.12501.12501.1250-
Aug 9, 20241.12501.12501.12501.12501.1250-
Aug 8, 20241.12501.11501.11501.12501.1250107,857
Aug 7, 20241.12501.15001.10101.15001.150010,006
Aug 6, 20241.12501.15001.10001.12501.125010,021
Aug 5, 20241.12501.14401.10001.12501.1250105,000
Aug 2, 20241.12501.12501.12501.12501.1250-
Aug 1, 20241.12501.10101.10101.12501.125036,620
Jul 31, 20241.12501.10101.10101.12501.1250147,987
Jul 30, 20241.13501.17001.02001.12501.12505,619,344
Jul 29, 20241.10001.15001.10001.15001.15001,294,232
Jul 26, 20241.30001.30001.10001.14001.14001,096,167
Jul 25, 20241.30001.26001.25001.30001.3000171,937
Jul 24, 20241.30001.35001.20001.35001.35002,000,180
Jul 23, 20241.30001.28301.28301.30001.300042,364
Jul 22, 20241.30001.35001.28501.30001.300021,854
Jul 19, 20241.35001.45001.25001.35001.3500527,117
Jul 18, 20241.30001.30001.30001.30001.3000-
Jul 17, 20241.30001.35001.30001.30001.300028,760
Jul 16, 20241.30001.25001.25001.30001.300030,000
Jul 15, 20241.30001.32401.25001.30001.30001,526,805
Jul 12, 20241.30001.36001.25001.36001.3600452,090
Jul 11, 20241.27501.29501.20001.30001.30002,876,150
Jul 10, 20241.15001.35001.20001.32001.3200825,147
Jul 9, 20241.15001.20001.20001.15001.1500416,583
Jul 8, 20241.22501.23501.08201.15001.15001,384,927
Jul 5, 20241.30001.30001.19701.30001.3000760,030
Jul 4, 20241.30001.33001.26001.30001.300021,299
Jul 3, 20241.30001.28301.25001.30001.30001,236,284
Jul 2, 20241.32501.30301.26501.30001.3000123,638
Jul 1, 20241.32501.40001.30301.40001.400077,766
Jun 28, 20241.32501.40001.27501.32501.3250505,423
Jun 27, 20241.35001.40001.30001.32501.3250336,123
Jun 26, 20241.75001.38801.28501.35001.3500184,132
Jun 25, 20241.70001.78001.78001.75001.750027,170
Jun 24, 20241.60001.80001.75501.70001.7000269,896
Jun 21, 20241.55001.80001.40001.60001.6000157,462
Jun 20, 20241.55001.75001.70001.55001.550074,844
Jun 19, 20241.55001.70001.66001.55001.550070,450
Jun 18, 20241.55001.55001.55001.55001.5500-
Jun 17, 20241.55001.55001.55001.55001.5500-
Jun 14, 20241.55001.57501.57501.55001.5500125,777
Jun 13, 20241.55001.59001.35501.55001.5500405,314
Jun 12, 20241.80001.80001.42501.55001.5500759,309
Jun 11, 20241.85001.70001.70001.80001.800050,000
Jun 10, 20241.80002.00001.70001.85001.8500553,870
Jun 7, 20241.80001.75001.75001.80001.800044,743
Jun 6, 20242.10002.00001.71001.71001.7100638,098
Jun 5, 20242.05002.17001.93802.10002.1000258,516
Jun 4, 20242.30002.30002.00002.00002.0000509,777
Jun 3, 20242.30002.42002.20402.40002.400076,541
May 31, 20242.30002.40002.27502.30002.3000172,113
May 30, 20242.30002.30002.30002.30002.3000-
May 29, 20242.50002.70002.20002.70002.7000262,002
May 28, 20242.35002.65002.20002.50002.5000458,862
May 24, 20242.35002.50002.20002.35002.350026,154
May 23, 20242.35002.21102.20002.35002.3500200,000
May 22, 20242.35002.44402.37502.35002.350069,552
May 21, 20242.15002.50002.00002.35002.3500404,558
May 20, 20241.90002.24401.98002.15002.1500337,489
May 17, 20241.90001.98001.98001.90001.900018,495
May 16, 20241.95002.05801.80001.90001.9000327,482
May 15, 20241.95002.06901.82201.95001.950072,057
May 14, 20241.95001.95001.95001.95001.9500-
May 13, 20241.95001.98701.82201.95001.95004,110
May 10, 20241.95001.99901.99901.95001.95001,893
May 9, 20242.15002.00001.70001.95001.95001,410,988
May 8, 20242.15002.15002.15002.15002.1500-
May 7, 20242.15002.15002.15002.15002.1500-
May 3, 20242.15002.28602.05002.15002.150069,071
May 2, 20242.15002.15002.15002.15002.1500-
May 1, 20242.15002.30002.00002.15002.1500389,965
Apr 30, 20242.30002.50002.08002.15002.1500352,140
Apr 29, 20242.25002.50002.00002.30002.3000206,362
Apr 26, 20242.25002.25002.25002.25002.2500-
Apr 25, 20242.25002.22502.11002.25002.2500181,966
Apr 24, 20242.25002.25002.25002.25002.2500-
Apr 23, 20242.15002.15002.15002.15002.1500-
Apr 22, 20242.15002.20002.20002.15002.1500194,430
Apr 19, 20242.15002.23902.23902.15002.150024,870
Apr 18, 20242.15002.15002.15002.15002.1500-
Apr 17, 20242.15002.30002.24002.15002.1500228,673
Apr 16, 20242.20002.10402.10402.15002.1500100,000
Apr 15, 20242.20002.20002.20002.20002.2000-
Apr 12, 20242.20002.30002.28402.20002.200024,260
Apr 11, 20242.20002.20002.20002.20002.2000-
Apr 10, 20242.20002.08002.08002.20002.2000382
Apr 9, 20242.15002.29402.12502.20002.2000314,000
Apr 8, 20242.05002.30001.86502.16002.1600102,056
Apr 5, 20242.05002.05002.05002.05002.0500-
Apr 4, 20242.05002.12502.12502.05002.050048,131
Apr 3, 20242.05001.85001.85002.05002.0500150,000
Apr 2, 20241.90002.00001.98002.05002.0500258,390
Mar 28, 20241.90002.00001.80001.90001.900021,001
Mar 27, 20241.90001.90001.90001.90001.9000-
Mar 26, 20241.90002.08001.81101.90001.900048,724
Mar 25, 20242.35002.50001.80001.90001.9000555,049
Mar 22, 20242.40002.46002.30202.35002.350024,414
Mar 21, 20242.40002.40002.40002.40002.4000-
Mar 20, 20242.40002.47502.47502.40002.4000100,107
Mar 19, 20242.50002.59002.40002.40002.400068,901
Mar 18, 20242.50002.60002.60002.50002.5000362
Mar 15, 20242.50002.42002.42002.50002.500047,923
Mar 14, 20242.60002.84002.40002.42002.420028,640