UK Markets closed

PYX Resources Limited (PYX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
53.00-2.00 (-3.64%)
At close: 04:35PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202253.2056.0053.0056.0056.0011,750
12 Jul 202255.0056.0053.0056.0056.0018,702
11 Jul 202257.0058.0055.0058.0058.0016,418
08 Jul 202261.4061.4058.0058.0058.0055,380
07 Jul 202261.4062.0058.4062.0062.0030,076
06 Jul 202264.6064.6061.4861.6061.605,129
05 Jul 202261.4064.0061.4063.0063.0014,193
04 Jul 202265.0067.6665.0066.8066.8013,540
01 Jul 202269.2070.7266.0070.0070.0053,146
30 Jun 202267.4073.0063.0070.0070.00440,816
29 Jun 202264.0067.0063.3967.0067.00183,124
28 Jun 202263.2067.8063.0066.0066.00148,877
27 Jun 202261.0066.0060.9565.6065.60256,336
24 Jun 202258.2061.0054.2061.0061.00161,499
23 Jun 202256.4058.2056.4057.4057.4015,200
22 Jun 202258.4058.4054.0057.1057.1016,200
21 Jun 202256.4057.0056.4056.7056.7010,600
20 Jun 202255.0057.0055.0057.0057.0022,479
17 Jun 202261.8062.0057.0058.6058.6011,223
16 Jun 202260.0061.8059.9560.5060.5040,331
15 Jun 202260.2064.0060.0064.0064.0020,876
14 Jun 202259.2063.8059.0063.0063.0045,002
13 Jun 202258.2062.8058.0062.4062.4047,008
10 Jun 202258.2060.8058.0060.0060.0017,729
09 Jun 202264.0064.0058.2063.0063.0020,939
08 Jun 202259.0064.0058.0062.5062.5041,987
07 Jun 202260.6063.8059.1962.8062.8012,926
06 Jun 202266.0066.0062.0063.2063.2036,459
01 Jun 202268.0068.0063.0064.5064.5075,740
31 May 202260.8069.8060.8068.0068.00351,505
30 May 202259.0062.4058.0060.0060.0015,401
27 May 202260.0064.5760.0061.0061.0025,054
26 May 202263.0065.0062.2065.0065.0099,901
25 May 202259.2062.0059.0062.0062.0015,442
24 May 202259.0063.0059.0063.0063.0058,025
23 May 202263.0063.0060.0061.6061.6032,281
20 May 202260.0060.0060.0060.0060.0011,000
19 May 202263.0063.0060.1563.0063.001,509
18 May 202263.0063.0061.0062.0062.0055,838
17 May 202265.4065.4065.1065.4065.401,239
16 May 202266.0066.0065.2065.4065.403,940
13 May 202264.0066.0063.2064.5064.5013,879
12 May 202265.8065.8063.0065.0065.0013,272
11 May 202263.2064.0063.2064.0064.0019,941
10 May 202263.2069.0063.0066.0066.0045,452
09 May 202266.0066.0063.2066.0066.006,688
06 May 202269.6069.6064.0066.0066.0041,938
05 May 202268.0069.6068.0069.6069.6059,354
04 May 202267.8068.0064.4068.0068.0011,758
03 May 202268.0068.0064.2066.2066.2027,612
29 Apr 202264.6070.0061.2969.6069.60231,664
28 Apr 202264.8064.8062.4063.0063.0017,490
27 Apr 202263.6064.8062.4062.4062.4075,886
26 Apr 202261.2062.0060.2962.0062.0021,414
25 Apr 202260.4062.8060.4062.0062.0070,736
22 Apr 202264.0064.0060.4063.0063.0030,379
21 Apr 202266.0066.0062.0063.0063.0015,236
20 Apr 202263.4065.8763.4065.0065.0017,215
19 Apr 202266.0066.0065.8764.7064.704,269
14 Apr 202263.4066.8263.4066.0066.002,734
13 Apr 202263.4066.0063.4066.0066.006,876
12 Apr 202266.8067.0063.5767.0067.009,955
11 Apr 202266.8067.7766.8067.0067.003,257
08 Apr 202264.2068.0064.0068.0068.0069,859
07 Apr 202265.2068.6265.0065.0065.0020,232
06 Apr 202268.0069.0065.0069.0069.0041,560
05 Apr 202272.0072.3466.2070.6070.6080,284
04 Apr 202276.0076.0068.2075.8075.80329,883
01 Apr 202274.0082.0070.0080.0080.00796,417
31 Mar 202267.8074.0065.0074.0074.00432,100
30 Mar 202268.8069.0065.0065.2065.2048,865
29 Mar 202267.0069.8067.0069.8069.8030,811
28 Mar 202270.0075.0067.0071.0071.00261,715
25 Mar 202267.0075.0061.4574.0074.00294,381
24 Mar 202271.0072.0069.4070.0070.0068,502
23 Mar 202274.0075.0068.4072.4072.40436,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...