LSE, COPA End of Day and Historical Share Prices [ETFS Commodity Securities Limited]

08 Aug 2025

LAST: 39.67	CHANGE: 0.55	OPEN: 39.28	HIGH: 39.82	ASK: 0.00	VOLUME: 52.5K
LAST: 39.67	CHG(%): 1.41	PREV: 39.12	LOW: 39.18	BID: 39.90

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	39.28	39.82	39.18	39.67	52.5K
07 Aug 25	39.20	39.43	39.10	39.12	72.1K
06 Aug 25	39.04	39.30	38.97	39.08	166.7K
05 Aug 25	39.50	49.30	38.85	38.92	1.39M
04 Aug 25	39.54	39.72	39.25	39.31	133.2K
01 Aug 25	39.07	39.23	38.69	39.12	179.6K
31 Jul 25	38.61	39.12	38.46	38.73	377.9K
30 Jul 25	49.94	50.10	49.30	49.32	70.6K
29 Jul 25	49.39	51.25	49.30	49.77	1.73M
28 Jul 25	51.39	51.46	48.46	49.65	86.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

39.67