UK Markets closed

PYX Resources Limited (PYX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
58.00+6.50 (+12.62%)
At close: 04:35PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...