PYX Resources Limited (PYX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 50.00 | 60.00 | 50.00 | 58.00 | 58.00 | 675,403 |
| 29 Sept 2022 | 46.90 | 53.00 | 45.00 | 51.50 | 51.50 | 312,699 |
| 28 Sept 2022 | 45.00 | 47.00 | 44.90 | 47.00 | 47.00 | 33,832 |
| 27 Sept 2022 | 45.10 | 48.00 | 45.00 | 48.00 | 48.00 | 43,260 |
| 26 Sept 2022 | 45.10 | 47.90 | 45.00 | 46.90 | 46.90 | 122,657 |
| 23 Sept 2022 | 46.90 | 46.90 | 46.80 | 46.80 | 46.80 | 2,919 |
| 22 Sept 2022 | 45.00 | 46.90 | 44.30 | 46.00 | 46.00 | 22,200 |
| 21 Sept 2022 | 48.40 | 48.40 | 46.00 | 46.80 | 46.80 | 12,210 |
| 20 Sept 2022 | 48.00 | 49.33 | 47.00 | 47.50 | 47.50 | 23,982 |
| 16 Sept 2022 | 52.20 | 52.20 | 48.50 | 49.00 | 49.00 | 55,570 |
| 15 Sept 2022 | 50.40 | 54.00 | 49.90 | 53.00 | 53.00 | 266,563 |
| 14 Sept 2022 | 49.50 | 55.00 | 49.00 | 50.80 | 50.80 | 211,144 |
| 13 Sept 2022 | 48.50 | 57.00 | 48.50 | 49.75 | 49.75 | 279,448 |
| 12 Sept 2022 | 49.60 | 53.00 | 49.50 | 53.00 | 53.00 | 52,745 |
| 09 Sept 2022 | 46.50 | 53.00 | 46.50 | 53.00 | 53.00 | 151,234 |
| 08 Sept 2022 | 48.00 | 49.90 | 47.20 | 49.00 | 49.00 | 27,888 |
| 07 Sept 2022 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | 29,397 |
| 06 Sept 2022 | 49.10 | 51.00 | 49.10 | 51.00 | 51.00 | 13,723 |
| 05 Sept 2022 | 49.19 | 50.72 | 49.19 | 50.00 | 50.00 | 27 |
| 02 Sept 2022 | 57.00 | 58.00 | 48.50 | 52.00 | 52.00 | 170,324 |
| 01 Sept 2022 | 57.00 | 61.00 | 55.00 | 59.00 | 59.00 | 366,394 |
| 31 Aug 2022 | 55.00 | 63.00 | 53.00 | 63.00 | 63.00 | 381,098 |
| 30 Aug 2022 | 50.40 | 62.00 | 50.20 | 61.00 | 61.00 | 289,384 |
| 26 Aug 2022 | 50.00 | 52.62 | 50.00 | 51.10 | 51.10 | 24,463 |
| 25 Aug 2022 | 52.80 | 53.00 | 50.20 | 53.00 | 53.00 | 12,211 |
| 24 Aug 2022 | 51.20 | 53.00 | 50.00 | 53.00 | 53.00 | 30,408 |
| 23 Aug 2022 | 53.20 | 55.00 | 51.00 | 55.00 | 55.00 | 42,118 |
| 22 Aug 2022 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 22,424 |
| 19 Aug 2022 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 99,334 |
| 18 Aug 2022 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | 1,506 |
| 17 Aug 2022 | 54.80 | 55.00 | 53.20 | 55.00 | 55.00 | 12,115 |
| 16 Aug 2022 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | 13,102 |
| 15 Aug 2022 | 53.00 | 55.00 | 52.80 | 55.00 | 55.00 | 17,012 |
| 12 Aug 2022 | 51.60 | 55.00 | 51.60 | 55.00 | 55.00 | 15,096 |
| 11 Aug 2022 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 16,336 |
| 10 Aug 2022 | 53.20 | 55.00 | 53.00 | 55.00 | 55.00 | 20,554 |
| 09 Aug 2022 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 24,013 |
| 08 Aug 2022 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | 1,500 |
| 05 Aug 2022 | 57.80 | 57.80 | 55.20 | 56.50 | 56.50 | 1,123 |
| 04 Aug 2022 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | 2,921 |
| 03 Aug 2022 | 58.20 | 58.20 | 56.00 | 56.00 | 56.00 | 23,433 |
| 02 Aug 2022 | 58.80 | 60.00 | 58.20 | 59.50 | 59.50 | 25,861 |
| 01 Aug 2022 | 57.20 | 59.86 | 57.20 | 59.80 | 59.80 | 39,189 |
| 29 Jul 2022 | 53.00 | 62.00 | 51.00 | 61.60 | 61.60 | 792,322 |
| 28 Jul 2022 | 45.90 | 53.60 | 45.90 | 53.00 | 53.00 | 347,575 |
| 27 Jul 2022 | 45.10 | 46.81 | 45.00 | 46.00 | 46.00 | 25,737 |
| 26 Jul 2022 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | 27,805 |
| 25 Jul 2022 | 47.00 | 49.50 | 46.00 | 47.90 | 47.90 | 292,689 |
| 22 Jul 2022 | 44.00 | 49.50 | 44.00 | 48.00 | 48.00 | 278,939 |
| 21 Jul 2022 | 52.00 | 52.00 | 45.00 | 45.50 | 45.50 | 169,436 |
| 20 Jul 2022 | 50.00 | 53.00 | 47.90 | 53.00 | 53.00 | 97,225 |
| 19 Jul 2022 | 52.00 | 52.80 | 50.00 | 51.00 | 51.00 | 45,710 |
| 18 Jul 2022 | 52.00 | 53.00 | 52.00 | 53.50 | 53.50 | 6,700 |
| 15 Jul 2022 | 52.00 | 52.05 | 52.00 | 52.50 | 52.50 | 15,815 |
| 14 Jul 2022 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 19,217 |
| 13 Jul 2022 | 53.20 | 56.00 | 53.00 | 56.00 | 56.00 | 11,750 |
| 12 Jul 2022 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 18,702 |
| 11 Jul 2022 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 16,418 |
| 08 Jul 2022 | 61.40 | 61.40 | 58.00 | 58.00 | 58.00 | 55,380 |
| 07 Jul 2022 | 61.40 | 62.00 | 58.40 | 62.00 | 62.00 | 30,076 |
| 06 Jul 2022 | 64.60 | 64.60 | 61.48 | 61.60 | 61.60 | 5,129 |
| 05 Jul 2022 | 61.40 | 64.00 | 61.40 | 63.00 | 63.00 | 14,193 |
| 04 Jul 2022 | 65.00 | 67.66 | 65.00 | 66.80 | 66.80 | 13,540 |
| 01 Jul 2022 | 69.20 | 70.72 | 66.00 | 70.00 | 70.00 | 53,146 |
| 30 Jun 2022 | 67.40 | 73.00 | 63.00 | 70.00 | 70.00 | 440,816 |
| 29 Jun 2022 | 64.00 | 67.00 | 63.39 | 67.00 | 67.00 | 183,124 |
| 28 Jun 2022 | 63.20 | 67.80 | 63.00 | 66.00 | 66.00 | 148,877 |
| 27 Jun 2022 | 61.00 | 66.00 | 60.95 | 65.60 | 65.60 | 256,336 |
| 24 Jun 2022 | 58.20 | 61.00 | 54.20 | 61.00 | 61.00 | 161,499 |
| 23 Jun 2022 | 56.40 | 58.20 | 56.40 | 57.40 | 57.40 | 15,200 |
| 22 Jun 2022 | 58.40 | 58.40 | 54.00 | 57.10 | 57.10 | 16,200 |
| 21 Jun 2022 | 56.40 | 57.00 | 56.40 | 56.70 | 56.70 | 10,600 |
| 20 Jun 2022 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 22,479 |
| 17 Jun 2022 | 61.80 | 62.00 | 57.00 | 58.60 | 58.60 | 11,223 |
| 16 Jun 2022 | 60.00 | 61.80 | 59.95 | 60.50 | 60.50 | 40,331 |
| 15 Jun 2022 | 60.20 | 64.00 | 60.00 | 64.00 | 64.00 | 20,876 |
| 14 Jun 2022 | 59.20 | 63.80 | 59.00 | 63.00 | 63.00 | 45,002 |
| 13 Jun 2022 | 58.20 | 62.80 | 58.00 | 62.40 | 62.40 | 47,008 |
| 10 Jun 2022 | 58.20 | 60.80 | 58.00 | 60.00 | 60.00 | 17,729 |
| 09 Jun 2022 | 64.00 | 64.00 | 58.20 | 63.00 | 63.00 | 20,939 |
| 08 Jun 2022 | 59.00 | 64.00 | 58.00 | 62.50 | 62.50 | 41,987 |
| 07 Jun 2022 | 60.60 | 63.80 | 59.19 | 62.80 | 62.80 | 12,926 |
| 06 Jun 2022 | 66.00 | 66.00 | 62.00 | 63.20 | 63.20 | 36,459 |
| 01 Jun 2022 | 68.00 | 68.00 | 63.00 | 64.50 | 64.50 | 75,740 |
| 31 May 2022 | 60.80 | 69.80 | 60.80 | 68.00 | 68.00 | 351,505 |
| 30 May 2022 | 59.00 | 62.40 | 58.00 | 60.00 | 60.00 | 15,401 |
| 27 May 2022 | 60.00 | 64.57 | 60.00 | 61.00 | 61.00 | 25,054 |
| 26 May 2022 | 63.00 | 65.00 | 62.20 | 65.00 | 65.00 | 99,901 |
| 25 May 2022 | 59.20 | 62.00 | 59.00 | 62.00 | 62.00 | 15,442 |
| 24 May 2022 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 58,025 |
| 23 May 2022 | 63.00 | 63.00 | 60.00 | 61.60 | 61.60 | 32,281 |
| 20 May 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 11,000 |
| 19 May 2022 | 63.00 | 63.00 | 60.15 | 63.00 | 63.00 | 1,509 |
| 18 May 2022 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 55,838 |
| 17 May 2022 | 65.40 | 65.40 | 65.10 | 65.40 | 65.40 | 1,239 |
| 16 May 2022 | 66.00 | 66.00 | 65.20 | 65.40 | 65.40 | 3,940 |
| 13 May 2022 | 64.00 | 66.00 | 63.20 | 64.50 | 64.50 | 13,879 |
| 12 May 2022 | 65.80 | 65.80 | 63.00 | 65.00 | 65.00 | 13,272 |
| 11 May 2022 | 63.20 | 64.00 | 63.20 | 64.00 | 64.00 | 19,941 |
| 10 May 2022 | 63.20 | 69.00 | 63.00 | 66.00 | 66.00 | 45,452 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
