UK markets closed

Phoenix Copper Limited (PXC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
38.50-1.50 (-3.75%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
18 Mar 202254.0055.0053.0054.0054.00153,830
17 Mar 202254.0055.0051.0054.0054.00158,853
16 Mar 202250.5055.0051.7254.2054.20427,368
15 Mar 202249.5054.5049.0052.4052.40819,529
14 Mar 202245.5050.0045.2849.5049.50338,503
11 Mar 202246.0046.4744.1545.5045.50158,198
10 Mar 202247.0048.0045.0046.0046.00182,361
09 Mar 202247.0048.0046.0047.0047.0075,627
08 Mar 202247.0048.0046.0047.0047.00104,124
07 Mar 202245.5048.0044.0347.0047.00320,513
04 Mar 202247.0047.5043.2645.5045.50325,303
03 Mar 202247.0048.0046.0047.0047.00411,892
02 Mar 202245.5046.6045.0045.0045.00153,030
01 Mar 202244.5047.0044.0845.5045.50197,845
28 Feb 202246.5048.1043.0044.5044.50448,106
25 Feb 202245.0048.2544.2047.0047.00188,882
24 Feb 202248.5049.5544.0045.0045.00431,497
23 Feb 202248.0050.0047.5850.0050.00200,869
22 Feb 202250.2550.0047.0048.0048.00485,959
21 Feb 202252.0052.4050.0051.0051.00202,645
18 Feb 202252.0053.0051.0052.0052.00311,219
17 Feb 202251.0052.7050.6552.0052.00177,998
16 Feb 202250.0051.5050.0051.0051.00153,679
15 Feb 202250.0050.6149.3050.0050.0097,548
14 Feb 202252.0053.9749.2550.0050.00270,512
11 Feb 202251.5054.0051.0052.5052.50621,032
10 Feb 202251.5051.1351.0051.5051.5043,629
09 Feb 202251.5051.8551.1051.6051.6087,305
08 Feb 202252.0052.2051.0051.5051.50287,879
07 Feb 202252.5053.0051.0052.0052.00308,210
04 Feb 202253.5054.8052.2552.5052.50231,790
03 Feb 202253.0055.0052.8653.0053.00258,865
02 Feb 202254.5055.0052.1353.0053.00445,212
01 Feb 202253.0056.0053.0054.5054.50613,860
31 Jan 202248.5055.0048.5053.0053.00751,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...