UK markets open in 5 hours 23 minutes

Phoenix Copper Limited (PXC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
66.50+4.50 (+7.26%)
At close: 5:31PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202162.8067.9762.0066.5066.501,141,766
19 Oct 202162.0062.7061.0062.0062.00165,440
18 Oct 202160.5063.0060.0162.0062.00255,004
15 Oct 202161.5063.0058.0058.0058.00548,785
14 Oct 202155.0063.0055.2561.5061.50723,685
13 Oct 202156.5057.0053.1057.0057.00221,206
12 Oct 202157.5058.9756.0056.5056.50164,466
11 Oct 202157.5059.0056.0057.5057.50222,068
08 Oct 202159.0059.4056.0057.5057.50143,440
07 Oct 202159.5060.0058.0059.0059.0087,799
06 Oct 202163.0063.0058.0059.5059.50367,771
05 Oct 202162.0065.0062.1563.0063.00365,063
04 Oct 202162.5063.8061.8062.0062.00110,644
01 Oct 202163.0064.0061.0062.5062.50113,658
30 Sept 202161.5064.0061.5563.4063.40363,712
29 Sept 202162.0063.0060.0061.5061.50216,104
28 Sept 202159.5063.3059.0059.8059.80594,664
27 Sept 202152.5060.7052.0059.5059.50917,850
24 Sept 202153.0053.8051.8252.5052.50560,894
23 Sept 202155.0055.5052.0853.0053.00360,933
22 Sept 202152.5055.4852.3155.0055.00397,189
21 Sept 202154.0054.8252.2052.5052.50325,296
20 Sept 202158.0059.0053.0054.0054.00456,681
17 Sept 202155.5058.3255.3058.0058.00173,412
16 Sept 202157.5058.0055.0055.5055.50231,520
15 Sept 202157.5058.0055.0058.0058.00826,501
14 Sept 202159.0059.9057.0059.0059.00231,237
13 Sept 202160.8060.8058.2559.0059.0027,487
10 Sept 202162.0064.0060.2063.0063.00215,714
09 Sept 202162.0064.0060.7662.0062.00539,282
08 Sept 202158.5063.9056.5062.0062.00691,980
07 Sept 202159.5060.0054.0058.5058.501,569,017
06 Sept 202163.5064.0059.0460.0060.00964,022
03 Sept 202167.0067.5060.7565.0065.001,709,466
02 Sept 202169.0070.0066.6067.0067.00290,120
01 Sept 202173.5074.2565.0069.0069.002,072,305
31 Aug 202174.0075.4071.0072.0072.00501,553
27 Aug 202173.5076.0072.0074.0074.00908,108
26 Aug 202173.5075.2070.1073.2073.20336,269
25 Aug 202174.0074.8073.0073.5073.50222,929
24 Aug 202175.5077.4073.0074.0074.00457,226
23 Aug 202169.0076.0068.6575.0075.00577,876
20 Aug 202169.5070.7068.0069.0069.00267,503
19 Aug 202170.5071.0065.5069.5069.50594,787
18 Aug 202174.0075.0069.0071.0071.00402,090
17 Aug 202177.5079.0072.0074.0074.00410,759
16 Aug 202175.5078.7573.0076.0076.00482,436
13 Aug 202175.0077.0073.2575.0075.00472,910
12 Aug 202173.5075.7472.0075.0075.00209,853
11 Aug 202169.5076.2568.0073.5073.501,200,015
10 Aug 202169.5070.0068.0068.5068.50626,498
09 Aug 202173.0074.0068.0069.5069.50904,442
06 Aug 202174.5079.4470.6072.0072.001,278,795
05 Aug 202178.0082.0072.5374.2074.202,780,682
04 Aug 202177.5083.0075.4579.0079.001,121,014
03 Aug 202171.5084.0068.3279.0079.001,924,400
02 Aug 202166.5074.3865.0072.6072.601,327,015
30 Jul 202165.0067.8060.2566.0066.001,375,878
29 Jul 202163.5072.0061.1366.4066.402,220,696
28 Jul 202157.0066.9553.0063.8063.802,751,587
27 Jul 202149.5060.0049.0056.0056.002,166,402
26 Jul 202149.5051.0049.1749.5049.50298,901
23 Jul 202150.0051.0048.0049.5049.50934,888
22 Jul 202149.0051.0048.6050.0050.00921,458
21 Jul 202145.5050.0044.0049.2049.20830,102
20 Jul 202146.5047.0045.0045.5045.50553,178
19 Jul 202150.0051.4046.0046.5046.50925,819
16 Jul 202147.5050.7547.0050.0050.001,295,084
15 Jul 202149.0052.5047.0047.5047.501,765,327
14 Jul 202141.5050.0041.9049.0049.003,510,222
13 Jul 202142.5043.0039.2842.5042.50807,547
12 Jul 202143.0044.0042.0042.5042.50244,835
09 Jul 202143.5044.6042.0543.5043.50246,378
08 Jul 202144.0044.1043.0043.5043.50209,742
07 Jul 202144.0045.0043.5044.0044.00270,739
06 Jul 202145.5046.0043.1044.0044.00447,795
05 Jul 202145.5045.5045.0045.5045.50212,824
02 Jul 202145.5045.7045.0545.5045.50139,997
01 Jul 202147.0048.0045.0045.5045.50300,318
30 Jun 202146.5047.7045.0046.0046.00355,836
29 Jun 202147.5049.0046.0046.5046.50622,748
28 Jun 202146.0049.0046.1047.0047.00791,639
25 Jun 202144.5048.0044.0046.0046.00461,633
24 Jun 202143.5045.4043.1044.5044.50501,465
23 Jun 202143.0044.7542.8943.5043.50251,485
22 Jun 202142.5045.0042.0043.0043.00159,679
21 Jun 202143.7545.0042.0042.5042.50433,765
18 Jun 202144.5044.9943.3043.7543.75368,591
17 Jun 202145.5048.0044.0544.5044.50460,776
16 Jun 202146.5047.0045.0046.0046.00733,187
15 Jun 202147.0049.0047.0049.0049.00699,562
14 Jun 202144.5048.0043.5047.5047.50503,227
11 Jun 202145.5046.0044.0146.0046.00251,033
10 Jun 202146.5047.0045.0045.5045.50204,879
09 Jun 202147.0047.1746.0146.5046.50376,300
08 Jun 202147.5048.0046.0048.0048.00274,366
07 Jun 202148.5049.0047.0048.0048.00477,115
04 Jun 202147.0049.0046.0048.5048.501,348,460
03 Jun 202148.0049.0047.0047.0047.00539,267
02 Jun 202146.0050.0045.6648.0048.001,946,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...