UK markets close in 2 hours 16 minutes

PYX Resources Limited (PYX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.27+0.52 (+5.91%)
As of 12:11PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.469.469.279.279.2721,769
24 Apr 20248.528.528.508.758.7554,982
23 Apr 20249.869.988.988.768.7624,226
22 Apr 20248.508.508.509.379.37768
19 Apr 20248.9810.508.8710.5010.50152,744
18 Apr 202410.3510.439.009.849.84427,714
17 Apr 20249.0211.009.0010.1610.16132,649
16 Apr 202410.0010.009.4610.0010.00160,738
15 Apr 202411.6512.0010.1911.6011.6012,142
12 Apr 202410.0011.9510.0011.4311.43151,776
11 Apr 202411.6011.6011.6011.6011.60-
10 Apr 202412.4012.4011.0010.9810.9853,500
09 Apr 202411.9512.2511.5012.1012.1042,518
08 Apr 202413.0013.0012.0012.6512.65325,959
05 Apr 202413.0713.0713.0713.8813.885,000
04 Apr 202413.1514.4513.1513.8513.857,916
03 Apr 202414.0014.6013.4014.6014.6032,577
02 Apr 202414.0014.0014.0014.3514.3521,938
28 Mar 202413.7013.7013.6513.7013.7083,997
27 Mar 202413.0513.9513.0013.6813.6845,341
26 Mar 202414.0014.0013.4013.4013.4053,499
25 Mar 202414.7515.4514.4514.4514.4533,958
22 Mar 202415.2515.2515.2514.7314.732,000
21 Mar 202414.7314.7314.7314.7314.73-
20 Mar 202415.4515.4514.0514.7314.73177,284
19 Mar 202414.0014.0014.0014.7314.732,000
18 Mar 202415.4415.4415.4414.7314.7316
15 Mar 202414.9814.9814.9814.9814.98-
14 Mar 202415.0016.0014.5014.7514.75187,176
13 Mar 202414.0014.0014.0014.7014.70335
12 Mar 202414.2015.0014.2014.7314.73217,627
11 Mar 202413.9514.0013.9513.5713.5728,315
08 Mar 202413.1013.8013.0013.8013.80286,133
07 Mar 202413.8513.9513.1413.8013.80209,834
06 Mar 202414.0514.3514.0014.2514.25306,221
05 Mar 202414.9514.9514.8014.8214.8212,308
04 Mar 202415.0015.0014.9514.2514.25150
01 Mar 202414.7014.7013.5514.2714.279,788
29 Feb 202414.5014.8014.5014.8014.80357,322
28 Feb 202414.8014.8014.0014.3514.35190,739
27 Feb 202414.8014.9514.8014.9514.95250,000
26 Feb 202414.8515.2514.8515.2515.255,319
23 Feb 202414.9014.9014.9014.9014.9010,321
22 Feb 202415.2515.2515.2515.2515.2574
21 Feb 202414.9014.9014.9014.9014.90417
20 Feb 202415.3015.3015.0015.2015.20153,247
19 Feb 202416.0016.0015.1015.5015.50123
16 Feb 202415.0515.0515.0015.1015.1085,317
15 Feb 202415.4315.4315.4315.4315.43-
14 Feb 202415.2015.2015.2015.2015.206,000
13 Feb 202415.0015.0015.0015.0015.00-
12 Feb 202415.2515.2515.0015.0015.0086,046
09 Feb 202414.6014.6014.6014.6014.60-
08 Feb 202415.2515.2814.5515.2515.2541
07 Feb 202415.0515.0514.5014.9314.9347,162
06 Feb 202414.7515.0014.7515.0015.00103,372
05 Feb 202415.1515.8815.1515.1515.158,983
02 Feb 202415.9515.9515.0515.5015.5014,006
01 Feb 202415.9515.9515.9515.9515.9535,885
31 Jan 202414.8515.8814.7715.5715.5771,760
30 Jan 202414.5015.7114.5014.8514.8571,993
29 Jan 202415.1015.9014.5014.7514.75103,719
26 Jan 202415.2515.2515.2515.2515.25-
25 Jan 202415.4515.8015.0015.2515.2588,193
24 Jan 202415.4016.0015.0015.2515.251,155,713
23 Jan 202415.4015.4015.4015.8215.8230,416
22 Jan 202415.7515.7515.7515.7515.75-
19 Jan 202415.2015.2015.2015.7515.7517,500
18 Jan 202415.0015.6315.0015.3815.38179,405
17 Jan 202415.0015.0015.0015.0015.00282
16 Jan 202414.2514.2914.2514.6314.6391,293
15 Jan 202414.9515.0014.9515.0015.0012,431
12 Jan 202414.9515.0014.8415.0015.0038,000
11 Jan 202414.9515.0014.9515.0015.0014,680
10 Jan 202414.9414.9414.9414.9314.9321
09 Jan 202415.0014.9514.2814.9514.95165,992
08 Jan 202414.8014.8014.8014.8014.808,000
05 Jan 202414.9514.9514.5514.9014.9068,878
04 Jan 202414.9515.0014.9315.0015.0019,379
03 Jan 202416.1016.1015.0014.9314.93608,027
02 Jan 202416.3516.3516.3515.7715.7720,007
29 Dec 202316.6516.8715.3016.6516.657,250
28 Dec 202315.5016.2515.0016.2516.2557,639
27 Dec 202315.3015.5015.0015.5015.5030,042
22 Dec 202315.3515.3515.2315.3515.3512,583
21 Dec 202315.4015.4015.4015.4015.406,480
20 Dec 202315.4515.4514.6915.4515.457,012
19 Dec 202315.0015.4515.0015.4515.4545,146
18 Dec 202315.3515.6015.0515.6015.6040,512
15 Dec 202316.2016.2015.0515.4015.4011,202
14 Dec 202315.9015.9015.9015.9015.9010,453
13 Dec 202315.3515.9515.0015.5015.501,385,871
12 Dec 202315.4115.4115.4116.8516.859
11 Dec 202316.4516.4515.3615.8815.884,723
08 Dec 202316.4516.5016.0016.3016.3070,800
07 Dec 202315.2516.0015.2015.9015.902,302,914
06 Dec 202315.0516.3015.0515.9315.931,879,283
05 Dec 202316.8016.8016.7016.7016.7016,000
04 Dec 202315.1515.1515.1516.4216.429
01 Dec 202317.3517.6515.5016.0016.001,045,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...