Phoenix Copper Limited (PXC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 30.50 | 31.00 | 29.40 | 30.00 | 30.00 | 114,150 |
| 11 Aug 2022 | 30.50 | 31.15 | 30.20 | 30.90 | 30.90 | 400,072 |
| 10 Aug 2022 | 31.00 | 32.00 | 29.56 | 30.50 | 30.50 | 185,200 |
| 09 Aug 2022 | 29.50 | 31.45 | 29.55 | 31.00 | 31.00 | 275,071 |
| 08 Aug 2022 | 30.00 | 30.35 | 29.39 | 29.50 | 29.50 | 77,953 |
| 05 Aug 2022 | 31.00 | 31.20 | 29.00 | 30.00 | 30.00 | 126,884 |
| 04 Aug 2022 | 31.00 | 32.00 | 30.00 | 30.20 | 30.20 | 111,762 |
| 03 Aug 2022 | 29.50 | 31.50 | 29.02 | 31.00 | 31.00 | 280,856 |
| 02 Aug 2022 | 30.50 | 30.70 | 29.00 | 29.50 | 29.50 | 155,739 |
| 01 Aug 2022 | 29.00 | 31.50 | 29.00 | 30.50 | 30.50 | 877,113 |
| 29 Jul 2022 | 26.50 | 29.90 | 26.90 | 29.00 | 29.00 | 704,730 |
| 28 Jul 2022 | 26.50 | 28.00 | 26.10 | 26.50 | 26.50 | 221,908 |
| 27 Jul 2022 | 27.50 | 28.00 | 26.02 | 26.70 | 26.70 | 174,329 |
| 26 Jul 2022 | 27.50 | 28.00 | 27.00 | 27.70 | 27.70 | 255,964 |
| 25 Jul 2022 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | 336,595 |
| 22 Jul 2022 | 28.50 | 29.00 | 28.10 | 28.00 | 28.00 | 52,352 |
| 21 Jul 2022 | 28.00 | 29.00 | 26.01 | 28.50 | 28.50 | 682,352 |
| 20 Jul 2022 | 30.50 | 30.65 | 28.30 | 28.50 | 28.50 | 388,049 |
| 19 Jul 2022 | 30.50 | 30.15 | 30.00 | 30.50 | 30.50 | 31,311 |
| 18 Jul 2022 | 30.50 | 31.00 | 29.50 | 30.50 | 30.50 | 351,528 |
| 15 Jul 2022 | 30.50 | 31.00 | 29.88 | 30.50 | 30.50 | 134,911 |
| 14 Jul 2022 | 31.50 | 31.50 | 30.40 | 30.50 | 30.50 | 43,466 |
| 13 Jul 2022 | 31.50 | 32.00 | 31.11 | 31.50 | 31.50 | 85,556 |
| 12 Jul 2022 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 251,831 |
| 11 Jul 2022 | 33.50 | 34.00 | 30.20 | 31.00 | 31.00 | 302,665 |
| 08 Jul 2022 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 103,921 |
| 07 Jul 2022 | 32.00 | 34.50 | 31.00 | 33.50 | 33.50 | 516,075 |
| 06 Jul 2022 | 29.50 | 33.00 | 29.10 | 31.60 | 31.60 | 1,483,902 |
| 05 Jul 2022 | 34.50 | 35.00 | 29.00 | 29.40 | 29.40 | 1,181,539 |
| 04 Jul 2022 | 35.50 | 36.00 | 34.20 | 35.00 | 35.00 | 355,143 |
| 01 Jul 2022 | 38.50 | 38.17 | 35.00 | 36.00 | 36.00 | 627,439 |
| 30 Jun 2022 | 39.50 | 40.00 | 38.00 | 38.50 | 38.50 | 173,935 |
| 29 Jun 2022 | 40.50 | 41.20 | 39.20 | 39.90 | 39.90 | 169,394 |
| 28 Jun 2022 | 39.50 | 42.00 | 39.00 | 39.50 | 39.50 | 55,080 |
| 27 Jun 2022 | 38.50 | 40.00 | 38.00 | 40.00 | 40.00 | 300,803 |
| 24 Jun 2022 | 40.00 | 40.63 | 38.00 | 38.50 | 38.50 | 436,996 |
| 23 Jun 2022 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | 226,053 |
| 22 Jun 2022 | 43.00 | 44.00 | 40.21 | 42.00 | 42.00 | 315,056 |
| 21 Jun 2022 | 40.50 | 43.50 | 40.99 | 42.00 | 42.00 | 352,039 |
| 20 Jun 2022 | 43.50 | 43.30 | 40.10 | 40.50 | 40.50 | 282,663 |
| 17 Jun 2022 | 44.00 | 45.00 | 42.03 | 43.50 | 43.50 | 223,758 |
| 16 Jun 2022 | 45.50 | 46.00 | 43.00 | 45.00 | 45.00 | 197,899 |
| 15 Jun 2022 | 45.50 | 45.92 | 45.36 | 45.50 | 45.50 | 80,691 |
| 14 Jun 2022 | 46.00 | 46.90 | 45.00 | 46.00 | 46.00 | 125,316 |
| 13 Jun 2022 | 48.50 | 49.00 | 43.78 | 46.10 | 46.10 | 471,773 |
| 10 Jun 2022 | 49.50 | 50.00 | 48.05 | 48.50 | 48.50 | 126,330 |
| 09 Jun 2022 | 50.50 | 50.05 | 48.28 | 49.50 | 49.50 | 168,791 |
| 08 Jun 2022 | 49.50 | 53.00 | 49.66 | 50.50 | 50.50 | 723,624 |
| 07 Jun 2022 | 50.00 | 50.49 | 48.10 | 49.00 | 49.00 | 228,128 |
| 06 Jun 2022 | 50.00 | 50.70 | 49.66 | 50.00 | 50.00 | 92,777 |
| 01 Jun 2022 | 51.00 | 52.00 | 49.10 | 50.00 | 50.00 | 160,189 |
| 31 May 2022 | 50.00 | 51.75 | 50.02 | 51.00 | 51.00 | 226,388 |
| 30 May 2022 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 44,880 |
| 27 May 2022 | 50.00 | 52.00 | 49.15 | 50.00 | 50.00 | 328,360 |
| 26 May 2022 | 49.00 | 50.98 | 48.71 | 50.00 | 50.00 | 179,846 |
| 25 May 2022 | 48.50 | 50.00 | 47.00 | 49.00 | 49.00 | 102,385 |
| 24 May 2022 | 48.50 | 50.00 | 46.38 | 48.50 | 48.50 | 53,019 |
| 23 May 2022 | 47.50 | 50.00 | 46.35 | 48.50 | 48.50 | 170,128 |
| 20 May 2022 | 45.50 | 49.00 | 45.95 | 47.50 | 47.50 | 140,167 |
| 19 May 2022 | 46.50 | 47.21 | 45.05 | 45.50 | 45.50 | 122,062 |
| 18 May 2022 | 48.50 | 49.39 | 46.10 | 47.00 | 47.00 | 119,942 |
| 17 May 2022 | 48.00 | 50.25 | 47.70 | 48.50 | 48.50 | 363,956 |
| 16 May 2022 | 45.00 | 48.60 | 45.00 | 48.00 | 48.00 | 344,410 |
| 13 May 2022 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | 296,961 |
| 12 May 2022 | 46.00 | 47.00 | 43.25 | 45.00 | 45.00 | 307,665 |
| 11 May 2022 | 44.50 | 47.00 | 44.00 | 46.50 | 46.50 | 438,674 |
| 10 May 2022 | 44.50 | 46.18 | 44.00 | 44.00 | 44.00 | 336,344 |
| 09 May 2022 | 47.50 | 47.00 | 44.25 | 44.50 | 44.50 | 236,846 |
| 06 May 2022 | 49.50 | 50.00 | 46.00 | 47.50 | 47.50 | 370,924 |
| 05 May 2022 | 49.50 | 51.00 | 49.00 | 49.50 | 49.50 | 168,699 |
| 04 May 2022 | 50.00 | 50.10 | 49.10 | 49.50 | 49.50 | 110,117 |
| 03 May 2022 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 205,815 |
| 29 Apr 2022 | 49.00 | 51.47 | 48.10 | 50.00 | 50.00 | 368,642 |
| 28 Apr 2022 | 50.50 | 50.60 | 48.37 | 50.00 | 50.00 | 199,480 |
| 27 Apr 2022 | 51.50 | 52.00 | 48.39 | 50.50 | 50.50 | 328,029 |
| 26 Apr 2022 | 51.50 | 51.99 | 51.00 | 51.00 | 51.00 | 230,164 |
| 25 Apr 2022 | 53.00 | 53.66 | 50.01 | 51.50 | 51.50 | 323,195 |
| 22 Apr 2022 | 54.00 | 54.27 | 51.00 | 53.00 | 53.00 | 322,947 |
| 21 Apr 2022 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | 208,081 |
| 20 Apr 2022 | 55.50 | 58.00 | 55.00 | 56.00 | 56.00 | 167,095 |
| 19 Apr 2022 | 56.50 | 57.00 | 54.00 | 55.50 | 55.50 | 365,774 |
| 14 Apr 2022 | 57.50 | 57.65 | 56.00 | 56.00 | 56.00 | 249,199 |
| 13 Apr 2022 | 57.50 | 60.00 | 57.00 | 57.50 | 57.50 | 388,459 |
| 12 Apr 2022 | 58.00 | 59.60 | 56.20 | 56.60 | 56.60 | 473,127 |
| 11 Apr 2022 | 59.50 | 61.00 | 57.25 | 58.00 | 58.00 | 288,244 |
| 08 Apr 2022 | 60.50 | 61.00 | 58.00 | 59.50 | 59.50 | 426,671 |
| 07 Apr 2022 | 62.00 | 63.60 | 60.00 | 60.40 | 60.40 | 431,011 |
| 06 Apr 2022 | 65.00 | 65.85 | 61.00 | 62.00 | 62.00 | 961,629 |
| 05 Apr 2022 | 62.00 | 67.08 | 61.00 | 65.00 | 65.00 | 1,324,987 |
| 04 Apr 2022 | 58.00 | 62.98 | 57.10 | 62.00 | 62.00 | 502,803 |
| 01 Apr 2022 | 58.00 | 58.40 | 57.00 | 58.00 | 58.00 | 171,443 |
| 31 Mar 2022 | 60.50 | 60.39 | 56.80 | 58.40 | 58.40 | 420,691 |
| 30 Mar 2022 | 59.00 | 64.00 | 60.00 | 62.00 | 62.00 | 585,026 |
| 29 Mar 2022 | 59.50 | 60.45 | 56.30 | 58.50 | 58.50 | 193,182 |
| 28 Mar 2022 | 52.50 | 63.90 | 52.10 | 59.50 | 59.50 | 1,299,270 |
| 25 Mar 2022 | 51.50 | 54.00 | 51.00 | 52.00 | 52.00 | 87,615 |
| 24 Mar 2022 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | 239,090 |
| 23 Mar 2022 | 54.50 | 55.20 | 52.00 | 54.80 | 54.80 | 271,014 |
| 22 Mar 2022 | 54.50 | 54.88 | 54.00 | 54.50 | 54.50 | 114,057 |
| 21 Mar 2022 | 54.00 | 55.00 | 52.80 | 52.80 | 52.80 | 199,853 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
