HANETF Icav Sprott Copper Miners Esg Acc Etf Gbx

(COPP)
Sector: n/a
854.50p
0.90p 0.11
Last updated: 10:56:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 852.90p 860.50p 844.00p 854.85p 288
21/11/2024 852.80p 854.85p 845.20p 854.85p 69
20/11/2024 846.50p 854.80p 843.70p 849.25p 621
19/11/2024 833.50p 843.90p 828.70p 841.90p 446
18/11/2024 809.30p 825.10p 809.30p 825.10p 1,141
15/11/2024 813.90p 826.40p 813.90p 801.20p 294
14/11/2024 799.00p 809.70p 797.80p 801.20p 3,878
13/11/2024 825.20p 827.00p 816.58p 817.35p 896
12/11/2024 811.20p 831.70p 810.10p 818.95p 2,356
11/11/2024 854.30p 857.10p 830.95p 830.95p 362
08/11/2024 846.90p 866.20p 840.15p 840.15p 127
07/11/2024 846.90p 873.17p 841.20p 869.95p 2,529
06/11/2024 851.60p 918.00p 842.70p 845.30p 7
05/11/2024 851.60p 859.80p 848.20p 856.25p 8
04/11/2024 851.60p 858.60p 845.00p 854.25p 3,560
01/11/2024 851.60p 857.20p 848.45p 853.30p 1,474
31/10/2024 856.10p 857.49p 846.10p 847.70p 559
30/10/2024 863.40p 872.80p 857.40p 857.40p 236
29/10/2024 866.70p 871.10p 863.25p 863.25p 19
28/10/2024 866.70p 876.30p 867.11p 869.75p 543
25/10/2024 866.70p 879.80p 866.70p 876.60p 131
24/10/2024 860.90p 872.60p 856.10p 866.15p 157
23/10/2024 856.90p 876.23p 866.15p 866.15p 172
22/10/2024 856.90p 880.00p 869.40p 872.70p 255
21/10/2024 856.90p 878.30p 863.15p 863.15p 512
18/10/2024 856.90p 867.20p 859.40p 863.80p 1,229
17/10/2024 856.90p 865.82p 856.10p 857.65p 2,045
16/10/2024 860.10p 860.20p 850.60p 859.45p 156
15/10/2024 876.80p 851.88p 838.69p 839.20p 806
14/10/2024 876.80p 876.80p 864.00p 866.10p 204
11/10/2024 838.00p 867.30p 854.38p 867.20p 4
10/10/2024 838.00p 859.60p 852.86p 859.45p 28
09/10/2024 838.00p 849.80p 832.30p 848.00p 8,860
08/10/2024 873.80p 873.40p 841.00p 844.50p 292
07/10/2024 873.80p 889.90p 878.30p 881.70p 205
04/10/2024 873.80p 890.80p 866.70p 884.35p 546
03/10/2024 875.00p 886.10p 859.60p 866.25p 287,410
02/10/2024 880.50p 883.40p 865.50p 877.75p 83
01/10/2024 860.40p 866.10p 860.40p 865.90p 1,015
30/09/2024 871.90p 877.85p 859.10p 859.10p 1,705
27/09/2024 871.90p 886.60p 871.90p 876.35p 11
26/09/2024 874.80p 876.00p 835.20p 874.80p 10,715
25/09/2024 842.50p 843.68p 830.90p 838.35p 3,590
24/09/2024 817.80p 836.40p 810.30p 836.40p 5,916
23/09/2024 794.40p 808.70p 790.60p 801.10p 16,719
20/09/2024 794.40p 800.50p 791.00p 796.60p 126
19/09/2024 794.40p 802.15p 789.99p 802.15p 2,694
18/09/2024 777.50p 781.92p 779.85p 779.85p 65
17/09/2024 777.50p 781.80p 770.30p 781.80p 799
16/09/2024 763.10p 781.36p 772.55p 774.30p 2,371
13/09/2024 763.10p 775.75p 760.90p 755.10p 1,766
12/09/2024 728.90p 756.80p 736.70p 730.20p 577
11/09/2024 728.90p 736.80p 724.70p 724.65p 292
10/09/2024 748.10p 726.70p 724.65p 724.65p 4
09/09/2024 748.10p 731.10p 715.39p 725.15p 1,140
06/09/2024 748.10p 739.00p 720.05p 720.05p 841
05/09/2024 748.10p 748.70p 735.30p 739.90p 1,463
04/09/2024 748.10p 748.10p 737.90p 744.25p 6,504
03/09/2024 795.90p 797.40p 755.80p 755.80p 1,507
02/09/2024 810.60p 798.80p 789.70p 792.90p 2,713
30/08/2024 810.60p 801.60p 790.90p 792.90p 9
29/08/2024 810.60p 797.70p 793.70p 793.70p 1,256
28/08/2024 810.60p 810.01p 787.75p 787.75p 608
27/08/2024 810.60p 818.80p 809.70p 812.10p 17
26/08/2024 795.40p 809.60p 792.80p 792.80p 2,647
23/08/2024 795.40p 809.60p 792.80p 792.80p 2,647
22/08/2024 795.40p 809.60p 792.80p 792.80p 2,647
21/08/2024 805.90p 809.15p 804.80p 809.15p 11,209
20/08/2024 801.50p 810.90p 795.40p 798.75p 2,016
19/08/2024 807.10p 807.10p 795.03p 805.70p 17,541
16/08/2024 747.90p 801.70p 787.30p 789.90p 1,136
15/08/2024 747.90p 795.23p 767.40p 792.50p 9,225
14/08/2024 747.90p 797.40p 766.80p 772.20p 3,169
13/08/2024 747.90p 777.70p 771.15p 771.15p 779
12/08/2024 747.90p 776.46p 758.11p 772.80p 6,538
09/08/2024 747.90p 770.50p 757.50p 767.10p 19
08/08/2024 747.90p 758.90p 747.90p 758.90p 1,479
07/08/2024 762.00p 781.00p 764.80p 767.00p 187
06/08/2024 762.00p 773.20p 757.40p 763.35p 4,447
05/08/2024 802.10p 771.90p 744.80p 756.40p 422
02/08/2024 802.10p 805.40p 777.42p 802.10p 3,595
01/08/2024 829.40p 830.95p 810.20p 810.20p 6,082
31/07/2024 797.50p 827.10p 797.50p 820.95p 2,483
30/07/2024 797.80p 806.90p 797.00p 803.65p 334
29/07/2024 820.90p 821.00p 803.30p 803.30p 504
26/07/2024 800.00p 809.90p 793.96p 797.10p 2,305
25/07/2024 796.20p 799.90p 786.19p 797.10p 1,854
24/07/2024 817.30p 819.90p 808.75p 812.65p 1,777
23/07/2024 810.30p 814.78p 801.87p 807.45p 5,102
22/07/2024 815.00p 830.20p 813.80p 815.80p 10,751
19/07/2024 876.50p 830.90p 808.20p 819.30p 2,120
18/07/2024 876.50p 868.00p 832.70p 832.70p 142
17/07/2024 876.50p 871.70p 854.13p 858.25p 1,326
16/07/2024 876.50p 894.40p 873.10p 881.75p 2,571
15/07/2024 874.40p 905.60p 892.30p 894.50p 20
12/07/2024 874.40p 889.74p 872.71p 887.50p 6,866
11/07/2024 884.30p 894.10p 874.40p 877.20p 1,980
10/07/2024 886.80p 892.30p 883.98p 887.10p 12,818
09/07/2024 884.40p 894.31p 884.40p 888.30p 1,841
08/07/2024 898.50p 923.80p 880.60p 882.80p 5,531
05/07/2024 896.70p 900.30p 886.10p 896.45p 1,675
04/07/2024 879.10p 894.90p 877.80p 886.75p 488
03/07/2024 851.50p 887.55p 867.39p 883.60p 27,739
02/07/2024 851.50p 857.00p 846.24p 854.20p 1,522
01/07/2024 851.50p 866.10p 851.20p 857.55p 684
28/06/2024 855.40p 868.40p 857.81p 863.40p 266
27/06/2024 855.40p 862.90p 855.80p 855.80p 548
26/06/2024 855.40p 863.40p 852.90p 860.80p 300
25/06/2024 855.40p 873.40p 854.77p 860.80p 1,227
24/06/2024 853.50p 870.50p 849.90p 864.80p 4,016
21/06/2024 865.70p 874.32p 855.00p 860.35p 3,059
20/06/2024 845.40p 873.30p 845.40p 870.15p 452
19/06/2024 858.20p 862.40p 852.70p 857.50p 6,251
18/06/2024 845.40p 854.10p 844.20p 850.20p 8,895
17/06/2024 848.40p 852.48p 838.10p 838.60p 1,160
14/06/2024 851.50p 858.30p 850.60p 852.75p 2,551
13/06/2024 852.00p 863.90p 836.79p 854.75p 3,826
12/06/2024 862.10p 871.99p 860.80p 865.90p 3,103
11/06/2024 864.10p 880.26p 858.63p 862.30p 3,741
10/06/2024 894.80p 886.50p 869.90p 884.65p 9,568
07/06/2024 894.80p 901.80p 867.00p 870.65p 7,598
06/06/2024 880.10p 888.55p 877.61p 888.55p 2,971
05/06/2024 860.00p 870.50p 840.10p 868.70p 21,552
04/06/2024 894.60p 930.00p 859.20p 867.15p 12,874
03/06/2024 918.30p 934.00p 909.96p 916.25p 4,199
31/05/2024 927.10p 939.40p 926.00p 929.50p 8,126
30/05/2024 935.90p 940.50p 927.70p 936.25p 10,570
29/05/2024 960.80p 974.40p 955.45p 955.45p 22,645
28/05/2024 958.90p 964.60p 941.80p 959.95p 12,579
27/05/2024 927.80p 935.90p 898.04p 931.55p 21,071