UK markets close in 5 hours 39 minutes

Phoenix Copper Limited (PXC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
46.65+0.65 (+1.41%)
As of 09:43AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202246.0046.8546.0046.6546.6594,755
20 Jan 202245.0048.0044.3546.0046.00346,050
19 Jan 202245.5046.0044.8045.0045.00288,852
18 Jan 202245.5046.0044.0545.5045.50427,769
17 Jan 202247.0048.0045.0045.5045.50282,742
14 Jan 202246.5048.0046.0047.5047.50212,323
13 Jan 202247.5049.0046.2046.5046.50213,146
12 Jan 202248.5049.7047.0047.5047.50335,990
11 Jan 202248.0049.1548.0048.5048.50220,795
10 Jan 202247.0050.0046.8847.5047.50512,472
07 Jan 202247.0048.0045.0045.1045.10631,427
06 Jan 202251.0051.0046.6047.6047.60583,993
05 Jan 202251.5052.0049.0051.0051.00208,752
04 Jan 202253.0054.0051.0051.5051.50342,450
31 Dec 202153.0054.0052.1653.0053.00136,090
30 Dec 202153.0053.8051.6053.8053.8083,830
29 Dec 202155.5057.0053.0053.0053.00190,814
24 Dec 202154.5056.0053.6155.0055.0081,572
23 Dec 202152.5056.0051.0054.5054.50184,039
22 Dec 202150.0054.0049.5552.5052.50228,863
21 Dec 202151.0051.0049.0051.0051.00443,316
20 Dec 202152.5052.0050.0051.0051.00129,677
17 Dec 202152.5054.0051.0052.5052.5060,209
16 Dec 202153.0054.0051.0052.0052.0099,382
15 Dec 202151.5055.0051.3553.0053.00229,373
14 Dec 202153.5053.0049.3053.0053.00624,961
13 Dec 202155.0056.0053.0053.5053.50205,614
10 Dec 202154.5056.0054.0055.0055.00133,349
09 Dec 202155.0057.0054.0055.0055.00221,430
08 Dec 202156.0057.0054.0054.4054.40193,960
07 Dec 202156.5057.0052.0056.0056.00279,069
06 Dec 202159.5061.0055.3356.5056.50255,241
03 Dec 202161.5061.2057.5059.5059.50276,175
02 Dec 202164.0065.0060.3363.0063.00287,395
01 Dec 202159.0065.0058.0064.2064.20325,698
30 Nov 202156.0060.0055.0059.0059.00159,531
29 Nov 202156.0058.6055.5556.0056.00171,830
26 Nov 202158.5059.0052.0057.0057.001,213,111
25 Nov 202165.0067.5057.9960.0060.001,365,961
24 Nov 202163.5066.0063.0065.0065.00133,672
23 Nov 202162.5065.0061.5563.5063.50203,565
22 Nov 202164.0065.0061.3163.0063.00471,035
19 Nov 202167.5067.5064.2566.0066.00407,224
18 Nov 202168.5068.8867.0067.5067.50141,768
17 Nov 202169.0070.0068.3368.5068.50120,680
16 Nov 202170.0071.0068.0069.0069.00115,277
15 Nov 202167.5071.0066.5070.0070.00363,565
12 Nov 202165.7069.0065.0067.5067.50205,683
11 Nov 202166.2067.0065.4066.0066.0098,680
10 Nov 202166.7068.0065.4065.4065.4056,018
09 Nov 202168.5070.0065.0066.7066.70309,744
08 Nov 202167.5070.0067.0070.0070.00158,493
05 Nov 202168.5069.3067.0067.5067.50209,513
04 Nov 202169.5070.0066.3068.4068.40304,565
03 Nov 202170.0070.7069.0069.5069.50115,990
02 Nov 202175.0076.0069.2570.0070.00308,705
01 Nov 202174.0076.0068.0076.0076.00555,002
29 Oct 202169.5075.0068.0075.0075.00439,611
28 Oct 202169.5072.0068.0069.5069.50184,067
27 Oct 202171.0072.2068.6369.5069.50165,058
26 Oct 202171.0072.0069.0070.5070.50171,125
25 Oct 202169.0072.0068.0070.8070.80860,205
22 Oct 202169.0069.0067.0067.5067.50245,680
21 Oct 202167.0071.5066.5069.0069.00677,401
20 Oct 202163.0067.9762.0066.5066.501,141,766
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...