UK markets open in 4 hours 12 minutes

PYX Resources Limited (PYX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
67.00+1.00 (+1.52%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
22 Mar 202270.4073.0070.0073.0073.0074,825
21 Mar 202275.0075.0069.0069.7069.7027,349
18 Mar 202272.2074.8068.8072.9072.9026,268
17 Mar 202270.0076.0070.0074.6074.60164,530
16 Mar 202268.2074.0066.0074.0074.00140,676
15 Mar 202275.2075.2069.0072.0072.0026,605
14 Mar 202276.0078.0072.0076.5076.50264,951
11 Mar 202262.0076.0861.9276.0076.00451,441
10 Mar 202260.2064.0059.8064.0064.00133,548
09 Mar 202260.0063.0060.0063.0063.008,141
08 Mar 202261.2063.0060.0563.0063.0014,257
07 Mar 202259.8063.6058.2963.6063.6067,669
04 Mar 202259.2062.0059.0062.0062.0017,880
03 Mar 202259.6062.8059.2962.5062.50181,008
02 Mar 202254.0059.6053.0059.6059.6052,780
01 Mar 202255.2059.4055.0056.0056.0014,332
28 Feb 202255.2059.6055.2059.6059.607,399
25 Feb 202259.4059.6059.2959.6059.601,010
24 Feb 202257.2059.6057.2059.4059.4036,130
23 Feb 202256.4059.6056.4059.0059.0032,271
22 Feb 202257.2059.4056.4058.8058.809,917
21 Feb 202257.2058.6056.6057.8057.80119,004
18 Feb 202258.0059.4057.0059.4059.4043,539
17 Feb 202262.2062.2059.0059.8059.8020,896
16 Feb 202265.0066.6065.0066.0066.0055,700
15 Feb 202266.0066.0062.0065.0065.0033,372
14 Feb 202267.0068.8165.3967.0067.001,132
11 Feb 202265.8069.6065.8069.4069.40231,600
10 Feb 202266.2066.2066.2064.6064.602,500
09 Feb 202264.0067.0063.0065.2065.2067,288
08 Feb 202266.8067.0066.8067.0067.008,200
07 Feb 202265.0067.0063.8065.4065.40192,018
04 Feb 202261.2066.0061.0066.0066.0073,785
03 Feb 202266.0066.8063.0066.0066.0029,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...