UK markets closed

Phoenix Copper Limited (PXC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
30.00-0.90 (-2.91%)
At close: 04:35PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202230.5031.0029.4030.0030.00114,150
11 Aug 202230.5031.1530.2030.9030.90400,072
10 Aug 202231.0032.0029.5630.5030.50185,200
09 Aug 202229.5031.4529.5531.0031.00275,071
08 Aug 202230.0030.3529.3929.5029.5077,953
05 Aug 202231.0031.2029.0030.0030.00126,884
04 Aug 202231.0032.0030.0030.2030.20111,762
03 Aug 202229.5031.5029.0231.0031.00280,856
02 Aug 202230.5030.7029.0029.5029.50155,739
01 Aug 202229.0031.5029.0030.5030.50877,113
29 Jul 202226.5029.9026.9029.0029.00704,730
28 Jul 202226.5028.0026.1026.5026.50221,908
27 Jul 202227.5028.0026.0226.7026.70174,329
26 Jul 202227.5028.0027.0027.7027.70255,964
25 Jul 202228.0029.0027.0027.5027.50336,595
22 Jul 202228.5029.0028.1028.0028.0052,352
21 Jul 202228.0029.0026.0128.5028.50682,352
20 Jul 202230.5030.6528.3028.5028.50388,049
19 Jul 202230.5030.1530.0030.5030.5031,311
18 Jul 202230.5031.0029.5030.5030.50351,528
15 Jul 202230.5031.0029.8830.5030.50134,911
14 Jul 202231.5031.5030.4030.5030.5043,466
13 Jul 202231.5032.0031.1131.5031.5085,556
12 Jul 202231.5032.0031.0031.5031.50251,831
11 Jul 202233.5034.0030.2031.0031.00302,665
08 Jul 202233.5034.0033.0033.5033.50103,921
07 Jul 202232.0034.5031.0033.5033.50516,075
06 Jul 202229.5033.0029.1031.6031.601,483,902
05 Jul 202234.5035.0029.0029.4029.401,181,539
04 Jul 202235.5036.0034.2035.0035.00355,143
01 Jul 202238.5038.1735.0036.0036.00627,439
30 Jun 202239.5040.0038.0038.5038.50173,935
29 Jun 202240.5041.2039.2039.9039.90169,394
28 Jun 202239.5042.0039.0039.5039.5055,080
27 Jun 202238.5040.0038.0040.0040.00300,803
24 Jun 202240.0040.6338.0038.5038.50436,996
23 Jun 202241.0042.0038.0040.0040.00226,053
22 Jun 202243.0044.0040.2142.0042.00315,056
21 Jun 202240.5043.5040.9942.0042.00352,039
20 Jun 202243.5043.3040.1040.5040.50282,663
17 Jun 202244.0045.0042.0343.5043.50223,758
16 Jun 202245.5046.0043.0045.0045.00197,899
15 Jun 202245.5045.9245.3645.5045.5080,691
14 Jun 202246.0046.9045.0046.0046.00125,316
13 Jun 202248.5049.0043.7846.1046.10471,773
10 Jun 202249.5050.0048.0548.5048.50126,330
09 Jun 202250.5050.0548.2849.5049.50168,791
08 Jun 202249.5053.0049.6650.5050.50723,624
07 Jun 202250.0050.4948.1049.0049.00228,128
06 Jun 202250.0050.7049.6650.0050.0092,777
01 Jun 202251.0052.0049.1050.0050.00160,189
31 May 202250.0051.7550.0251.0051.00226,388
30 May 202250.0051.0049.0050.0050.0044,880
27 May 202250.0052.0049.1550.0050.00328,360
26 May 202249.0050.9848.7150.0050.00179,846
25 May 202248.5050.0047.0049.0049.00102,385
24 May 202248.5050.0046.3848.5048.5053,019
23 May 202247.5050.0046.3548.5048.50170,128
20 May 202245.5049.0045.9547.5047.50140,167
19 May 202246.5047.2145.0545.5045.50122,062
18 May 202248.5049.3946.1047.0047.00119,942
17 May 202248.0050.2547.7048.5048.50363,956
16 May 202245.0048.6045.0048.0048.00344,410
13 May 202244.0046.0043.0045.0045.00296,961
12 May 202246.0047.0043.2545.0045.00307,665
11 May 202244.5047.0044.0046.5046.50438,674
10 May 202244.5046.1844.0044.0044.00336,344
09 May 202247.5047.0044.2544.5044.50236,846
06 May 202249.5050.0046.0047.5047.50370,924
05 May 202249.5051.0049.0049.5049.50168,699
04 May 202250.0050.1049.1049.5049.50110,117
03 May 202250.0051.0049.0050.0050.00205,815
29 Apr 202249.0051.4748.1050.0050.00368,642
28 Apr 202250.5050.6048.3750.0050.00199,480
27 Apr 202251.5052.0048.3950.5050.50328,029
26 Apr 202251.5051.9951.0051.0051.00230,164
25 Apr 202253.0053.6650.0151.5051.50323,195
22 Apr 202254.0054.2751.0053.0053.00322,947
21 Apr 202256.0057.0053.0054.0054.00208,081
20 Apr 202255.5058.0055.0056.0056.00167,095
19 Apr 202256.5057.0054.0055.5055.50365,774
14 Apr 202257.5057.6556.0056.0056.00249,199
13 Apr 202257.5060.0057.0057.5057.50388,459
12 Apr 202258.0059.6056.2056.6056.60473,127
11 Apr 202259.5061.0057.2558.0058.00288,244
08 Apr 202260.5061.0058.0059.5059.50426,671
07 Apr 202262.0063.6060.0060.4060.40431,011
06 Apr 202265.0065.8561.0062.0062.00961,629
05 Apr 202262.0067.0861.0065.0065.001,324,987
04 Apr 202258.0062.9857.1062.0062.00502,803
01 Apr 202258.0058.4057.0058.0058.00171,443
31 Mar 202260.5060.3956.8058.4058.40420,691
30 Mar 202259.0064.0060.0062.0062.00585,026
29 Mar 202259.5060.4556.3058.5058.50193,182
28 Mar 202252.5063.9052.1059.5059.501,299,270
25 Mar 202251.5054.0051.0052.0052.0087,615
24 Mar 202253.0054.0050.0052.0052.00239,090
23 Mar 202254.5055.2052.0054.8054.80271,014
22 Mar 202254.5054.8854.0054.5054.50114,057
21 Mar 202254.0055.0052.8052.8052.80199,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...