UK Markets closed

PYX Resources Limited (PYX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
34.00+0.25 (+0.74%)
At close: 04:35PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202233.1036.4030.9034.0034.00161,746
01 Dec 2022------
30 Nov 2022------
29 Nov 202234.0036.0034.0036.0036.008,537
28 Nov 202234.6035.9034.5035.9035.9031,441
25 Nov 202235.1036.9034.6035.7535.7512,050
24 Nov 202235.1036.8135.0036.0036.0029,024
23 Nov 202235.6036.9035.0036.5036.5022,177
22 Nov 202238.0038.0036.0036.0036.00167,597
21 Nov 202239.1039.1038.0039.0039.0054,803
18 Nov 202241.1041.1039.8640.0040.0063,736
17 Nov 202242.9043.0041.0042.0042.0058,508
16 Nov 202242.0043.0041.0041.5041.50137,098
15 Nov 202243.0043.0043.0043.0043.005,200
14 Nov 202243.6043.6042.0043.0043.0090,993
11 Nov 202242.1042.9042.1042.4042.4023,013
10 Nov 202243.4043.4042.7843.2043.2026,154
09 Nov 202243.8043.8042.1043.2043.2036,073
08 Nov 202243.8043.8042.1942.7542.7533,727
07 Nov 202243.4043.8041.1043.0043.00152,060
04 Nov 202243.5044.0042.0043.5043.50142,166
03 Nov 202242.1043.8042.1042.9042.9082,994
02 Nov 202242.0043.7041.0042.9042.9076,491
01 Nov 202242.0043.8141.1043.0043.0039,087
31 Oct 202243.1044.0042.0043.5043.50251,060
28 Oct 202243.2045.5041.0045.0045.00926,831
27 Oct 202244.0044.8543.0044.2044.20163,081
26 Oct 202243.0044.0041.0044.0044.00108,478
25 Oct 202244.0045.1043.0044.8044.80161,618
24 Oct 202244.6044.6042.5043.3043.30266,650
21 Oct 202245.1046.2043.4043.5043.50330,931
20 Oct 202245.5046.0041.0044.9044.90178,574
19 Oct 202244.0047.0043.9044.5044.50369,407
18 Oct 202245.4045.9041.1043.8043.80341,497
17 Oct 202247.0048.0043.0044.0544.05327,897
14 Oct 202246.0049.0045.0046.0046.00430,329
13 Oct 202243.9046.0043.9045.6045.60274,243
12 Oct 202245.1045.5041.1043.1043.10352,275
11 Oct 202246.0047.0041.1046.5046.50528,086
10 Oct 202245.0049.0042.1048.0048.00694,778
07 Oct 202247.0049.0046.1048.5048.50416,802
06 Oct 202248.0052.0047.0050.0050.00495,222
05 Oct 202253.0053.6048.0049.0049.00504,144
04 Oct 202254.0055.8052.0055.0055.00786,680
03 Oct 202255.0060.0054.0057.0057.00854,286
30 Sept 202250.0060.0050.0058.0058.00675,403
29 Sept 202246.9053.0045.0051.5051.50312,699
28 Sept 202245.0047.0044.9047.0047.0033,832
27 Sept 202245.1048.0045.0048.0048.0043,260
26 Sept 202245.1047.9045.0046.9046.90122,657
23 Sept 202246.9046.9046.8046.8046.802,919
22 Sept 202245.0046.9044.3046.0046.0022,200
21 Sept 202248.4048.4046.0046.8046.8012,210
20 Sept 202248.0049.3347.0047.5047.5023,982
16 Sept 202252.2052.2048.5049.0049.0055,570
15 Sept 202250.4054.0049.9053.0053.00266,563
14 Sept 202249.5055.0049.0050.8050.80211,144
13 Sept 202248.5057.0048.5049.7549.75279,448
12 Sept 202249.6053.0049.5053.0053.0052,745
09 Sept 202246.5053.0046.5053.0053.00151,234
08 Sept 202248.0049.9047.2049.0049.0027,888
07 Sept 202249.0051.0048.0051.0051.0029,397
06 Sept 202249.1051.0049.1051.0051.0013,723
05 Sept 202249.1950.7249.1950.0050.0027
02 Sept 202257.0058.0048.5052.0052.00170,324
01 Sept 202257.0061.0055.0059.0059.00366,394
31 Aug 202255.0063.0053.0063.0063.00381,098
30 Aug 202250.4062.0050.2061.0061.00289,384
26 Aug 202250.0052.6250.0051.1051.1024,463
25 Aug 202252.8053.0050.2053.0053.0012,211
24 Aug 202251.2053.0050.0053.0053.0030,408
23 Aug 202253.2055.0051.0055.0055.0042,118
22 Aug 202253.0056.0053.0056.0056.0022,424
19 Aug 202252.0056.0052.0056.0056.0099,334
18 Aug 202254.8055.0054.8055.0055.001,506
17 Aug 202254.8055.0053.2055.0055.0012,115
16 Aug 202254.8054.8053.0053.0053.0013,102
15 Aug 202253.0055.0052.8055.0055.0017,012
12 Aug 202251.6055.0051.6055.0055.0015,096
11 Aug 202255.0055.0053.0054.0054.0016,336
10 Aug 202253.2055.0053.0055.0055.0020,554
09 Aug 202253.0057.0053.0057.0057.0024,013
08 Aug 202257.8058.0057.8058.0058.001,500
05 Aug 202257.8057.8055.2056.5056.501,123
04 Aug 202258.0058.0055.0058.0058.002,921
03 Aug 202258.2058.2056.0056.0056.0023,433
02 Aug 202258.8060.0058.2059.5059.5025,861
01 Aug 202257.2059.8657.2059.8059.8039,189
29 Jul 202253.0062.0051.0061.6061.60792,322
28 Jul 202245.9053.6045.9053.0053.00347,575
27 Jul 202245.1046.8145.0046.0046.0025,737
26 Jul 202247.0047.0046.0046.5046.5027,805
25 Jul 202247.0049.5046.0047.9047.90292,689
22 Jul 202244.0049.5044.0048.0048.00278,939
21 Jul 202252.0052.0045.0045.5045.50169,436
20 Jul 202250.0053.0047.9053.0053.0097,225
19 Jul 202252.0052.8050.0051.0051.0045,710
18 Jul 202252.0053.0052.0053.5053.506,700
15 Jul 202252.0052.0552.0052.5052.5015,815
14 Jul 202253.0054.0053.0054.0054.0019,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...