Shares Magazine
3.00p-0.05 (-1.57%)12 Sep 2025, 11:47
Phoenix Copper Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | 3.05p | 3.20p | 2.92p | 3.05p | 183,760 |
| Sep 10, 2025 | 3.05p | 3.20p | 2.90p | 3.05p | 308,825 |
| Sep 9, 2025 | 3.05p | 3.20p | 2.96p | 3.05p | 307,521 |
| Sep 8, 2025 | 2.90p | 3.20p | 2.70p | 3.05p | 1,807,583 |
| Sep 5, 2025 | 2.90p | 3.10p | 2.70p | 2.90p | 1,432,731 |
| Sep 4, 2025 | 2.90p | 3.10p | 2.70p | 2.90p | 248,953 |
| Sep 3, 2025 | 2.90p | 3.10p | 2.70p | 2.90p | 317,784 |
| Sep 2, 2025 | 2.95p | 3.10p | 2.70p | 2.90p | 550,992 |
| Sep 1, 2025 | 2.95p | 3.10p | 2.80p | 2.95p | 295,535 |
| Aug 29, 2025 | 2.95p | 3.10p | 2.86p | 2.95p | 810,768 |
| Aug 28, 2025 | 2.85p | 3.10p | 2.60p | 2.95p | 4,904,778 |
| Aug 27, 2025 | 2.65p | 2.70p | 2.60p | 2.65p | 456,405 |
| Aug 26, 2025 | 2.65p | 2.70p | 2.60p | 2.70p | 941,968 |
| Aug 22, 2025 | 2.70p | 2.80p | 2.60p | 2.65p | 935,480 |
| Aug 21, 2025 | 2.90p | 3.00p | 2.70p | 2.70p | 1,694,722 |
| Aug 20, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1,027,738 |
| Aug 19, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 76,638 |
| Aug 18, 2025 | 3.00p | 3.00p | 2.80p | 2.90p | 743,085 |
| Aug 15, 2025 | 3.00p | 2.99p | 2.90p | 3.00p | 77,365 |
| Aug 14, 2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1,387,251 |
| Aug 13, 2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1,558,928 |
| Aug 12, 2025 | 3.00p | 3.03p | 2.70p | 2.99p | 1,328,181 |
| Aug 11, 2025 | 3.05p | 3.10p | 2.70p | 3.00p | 3,384,703 |
| Aug 8, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 1,499,946 |
| Aug 7, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 4,011,050 |
| Aug 6, 2025 | 3.50p | 3.42p | 2.81p | 3.05p | 14,008,299 |
| Aug 5, 2025 | 3.55p | 3.60p | 3.31p | 3.50p | 1,380,352 |
| Aug 4, 2025 | 3.75p | 3.80p | 3.50p | 3.55p | 2,799,667 |
| Aug 1, 2025 | 3.70p | 3.80p | 3.71p | 3.75p | 3,714,553 |
| Jul 31, 2025 | 4.40p | 4.50p | 3.63p | 3.70p | 6,152,903 |
| Jul 30, 2025 | 4.55p | 4.80p | 4.40p | 4.50p | 2,358,254 |
| Jul 29, 2025 | 4.45p | 4.63p | 4.28p | 4.50p | 958,435 |
| Jul 28, 2025 | 4.75p | 4.76p | 4.35p | 4.45p | 880,544 |
| Jul 25, 2025 | 4.10p | 4.89p | 4.00p | 4.75p | 3,106,172 |
| Jul 24, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 315,273 |
| Jul 23, 2025 | 4.40p | 4.50p | 4.00p | 4.18p | 1,945,751 |
| Jul 22, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 392,437 |
| Jul 21, 2025 | 4.55p | 4.70p | 4.30p | 4.40p | 1,102,857 |
| Jul 18, 2025 | 4.45p | 4.60p | 4.30p | 4.45p | 582,294 |
| Jul 17, 2025 | 4.45p | 4.45p | 4.30p | 4.35p | 238,602 |
| Jul 16, 2025 | 4.35p | 4.60p | 4.30p | 4.45p | 665,703 |
| Jul 15, 2025 | 4.55p | 4.70p | 4.15p | 4.35p | 1,247,180 |
| Jul 14, 2025 | 4.55p | 4.62p | 4.40p | 4.55p | 758,075 |
| Jul 11, 2025 | 4.45p | 4.70p | 4.40p | 4.55p | 706,094 |
| Jul 10, 2025 | 4.65p | 4.65p | 4.20p | 4.45p | 1,030,864 |
| Jul 9, 2025 | 4.35p | 5.10p | 4.20p | 4.65p | 2,270,736 |
| Jul 8, 2025 | 4.30p | 4.40p | 4.37p | 4.30p | 319,451 |
| Jul 7, 2025 | 4.55p | 4.60p | 4.20p | 4.30p | 1,070,769 |
| Jul 4, 2025 | 4.65p | 4.70p | 4.40p | 4.55p | 878,419 |
| Jul 3, 2025 | 4.65p | 4.80p | 4.50p | 4.70p | 1,300,533 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 344.80 | 4.29 |
| Beazley PLC | 817.00 | 3.16 |
| Glencore PLC | 308.40 | 3.28 |
| Trainline PLC | 300.40 | 2.95 |
| Hiscox LTD | 1,319.00 | 2.65 |
| Centrica PLC | 161.20 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 261.10 | -12.97 |
| Playtech PLC | 389.36 | -5.49 |
| Burberry Group PLC | 1,096.50 | -3.77 |
| Rs Group PLC | 569.50 | -1.98 |
| Frasers Group PLC | 695.00 | -1.97 |
| Travis Perkins PLC | 568.90 | -1.91 |