New Zealand markets closed

Southern Copper Corporation (0L8B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
106.03-0.15 (-0.15%)
At close: 07:05PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024104.50106.53104.35106.03106.03385
13 Jun 2024107.73107.73105.40106.18106.18402
12 Jun 2024108.35111.65108.35108.71108.711,928
11 Jun 2024110.06110.06105.81107.86107.863,636
10 Jun 2024110.08111.00109.00109.73109.73448
07 Jun 2024110.36111.10109.01109.14109.14980
06 Jun 2024111.05113.27110.46112.46112.462,767
05 Jun 2024111.21112.72111.07111.94111.941,448
04 Jun 2024113.02113.21108.51109.00109.003,894
03 Jun 2024119.25119.25114.23115.34115.342,889
31 May 2024119.79121.70116.25117.97117.972,857
30 May 2024118.94119.02116.33118.26118.26605
29 May 2024120.27120.27117.94119.13119.134,875
28 May 2024122.30123.51120.45121.75121.751,867
24 May 2024118.00119.03117.37117.81117.81870
23 May 2024116.68119.10115.73115.85115.851,693
22 May 2024130.00130.00116.68117.83117.836,365
21 May 2024129.00129.41125.82126.50126.503,254
20 May 2024128.31129.49125.60129.03129.032,616
17 May 2024123.00125.03122.54124.37124.374,916
16 May 2024123.00123.50120.90120.97120.971,382
15 May 2024125.46125.54118.94121.75121.752,098
14 May 2024121.87125.01121.38124.05124.053,204
13 May 2024119.26120.95118.90119.90119.901,583
10 May 2024118.29120.00118.12118.96118.961,424
09 May 2024112.99116.81112.97116.46116.461,020
08 May 2024112.07114.27110.96112.79112.792,159
07 May 2024115.89117.05114.80115.40115.40847
07 May 20241.0104:1 Stock split
03 May 2024113.13113.82112.36113.80113.80521
02 May 2024113.24113.82111.44112.50112.50498
01 May 2024115.47115.97111.90113.14113.14822
30 Apr 2024115.40118.53114.81116.20116.202,277
29 Apr 2024117.09119.77115.09119.11119.112,104
26 Apr 2024113.32115.58111.35115.58115.583,004
25 Apr 2024108.61110.94107.18110.50110.50993
24 Apr 2024109.86110.11106.64107.78107.782,550
23 Apr 2024110.35110.35106.81109.28109.281,133
22 Apr 2024108.01111.31105.96111.15111.151,329
19 Apr 2024114.06115.08111.80112.26112.261,396
18 Apr 2024114.16115.46112.33113.83113.831,010
17 Apr 2024115.15116.01111.46113.41113.413,478
16 Apr 2024108.35113.03107.79112.94112.942,085
15 Apr 2024116.25117.02113.51113.51113.512,747
12 Apr 2024118.43118.87114.47114.81114.814,372
11 Apr 2024115.41115.87113.37115.57115.577,214
10 Apr 2024112.18116.39111.36114.47114.47798
09 Apr 2024114.40116.60113.31114.80114.801,240
08 Apr 2024110.67110.91109.10110.23110.23440
05 Apr 2024108.17109.48107.10109.27109.27558
04 Apr 2024110.85111.12109.93110.03110.03845
03 Apr 2024107.88110.21107.88110.21110.212,441
02 Apr 2024107.06107.44105.98106.82106.82966
28 Mar 2024103.86105.88103.03105.72105.721,366
27 Mar 2024101.40103.39101.21103.05103.051,862
26 Mar 2024103.43103.46100.90100.95100.95473
25 Mar 2024104.43105.79103.28103.47103.472,194
22 Mar 2024102.99104.01102.18104.01104.013,925
21 Mar 2024103.06103.12101.43102.11102.113,227
20 Mar 202498.46101.3597.70101.35101.353,502
19 Mar 202499.2899.8197.8898.6498.641,480
18 Mar 2024101.94102.99101.56101.67101.671,559
15 Mar 202498.08102.3798.08101.99101.993,968
14 Mar 202495.9397.1394.8195.5595.555,309
13 Mar 202487.1196.3287.1195.8095.802,379
12 Mar 202486.2086.7085.4586.2786.273,464
11 Mar 202484.9485.9384.5285.4085.402,057
08 Mar 202484.5485.3384.0585.3385.33103
07 Mar 202482.1885.3282.1883.6483.641,282
06 Mar 202481.0581.5980.5581.2281.2263
05 Mar 202480.2680.6279.6979.7879.78147
04 Mar 202479.7880.4179.0879.7479.74139
01 Mar 202480.1480.7679.4580.1080.10149
29 Feb 202479.5680.1779.1979.9779.9764
28 Feb 202478.7579.3678.4478.5378.53109
27 Feb 202479.9479.9578.9679.4979.49448
26 Feb 202479.7579.8178.4978.9478.94244
23 Feb 202482.0782.0781.8781.9581.9520
22 Feb 202481.9182.5781.7982.4982.49245
21 Feb 202481.6982.4681.6982.1582.15153
20 Feb 202481.9982.2381.1981.4181.411,008
19 Feb 2024------
16 Feb 202484.2484.6182.9383.6483.64518
15 Feb 202480.4782.0580.0181.9281.923,368
14 Feb 202478.2278.7677.7478.7678.7621,215
13 Feb 202477.6178.0976.6477.4577.45750
12 Feb 202478.9279.7678.6479.5379.53416
12 Feb 20240.8 Dividend
09 Feb 202479.6680.1178.7879.2178.41700
08 Feb 202480.6680.9279.0880.4279.612,924
07 Feb 202481.2581.5679.8180.5779.76679
06 Feb 202479.8581.0879.6780.9880.166,040
05 Feb 202479.1879.1877.7378.2277.431,547
02 Feb 202481.1681.6679.9181.5980.771,062
01 Feb 202482.1582.7081.5582.2981.462,436
31 Jan 202482.3583.5481.7082.3181.481,114
30 Jan 202481.5782.1781.0782.0781.24102
29 Jan 202482.5682.6581.7082.4981.66232
26 Jan 202483.6684.1081.9982.3381.50299
25 Jan 202482.7283.3981.9582.4181.58396
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...