Phoenix Copper Limited (PXC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:41PM BST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 22.15 | 22.50 | 21.50 | 22.00 | 22.00 | 514,915 |
| May 31, 2024 | 21.75 | 22.50 | 21.50 | 22.00 | 22.00 | 463,598 |
| May 30, 2024 | 23.50 | 24.00 | 21.50 | 21.75 | 21.75 | 1,421,407 |
| May 29, 2024 | 22.50 | 25.00 | 22.50 | 23.50 | 23.50 | 2,115,748 |
| May 28, 2024 | 19.25 | 23.00 | 18.78 | 23.00 | 23.00 | 2,164,740 |
| May 24, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 318,265 |
| May 23, 2024 | 19.50 | 19.68 | 18.00 | 19.25 | 19.25 | 1,294,467 |
| May 22, 2024 | 19.50 | 20.00 | 18.90 | 18.90 | 18.90 | 409,606 |
| May 21, 2024 | 19.75 | 20.00 | 18.50 | 19.50 | 19.50 | 386,494 |
| May 20, 2024 | 20.00 | 22.00 | 19.50 | 19.75 | 19.75 | 1,220,811 |
| May 17, 2024 | 21.75 | 22.50 | 19.00 | 20.00 | 20.00 | 3,213,522 |
| May 16, 2024 | 26.25 | 27.00 | 21.00 | 21.60 | 21.60 | 12,074,720 |
| May 15, 2024 | 19.50 | 20.00 | 18.06 | 19.25 | 19.25 | 1,121,438 |
| May 14, 2024 | 20.50 | 21.77 | 19.00 | 19.25 | 19.25 | 1,739,579 |
| May 13, 2024 | 18.25 | 21.00 | 18.00 | 20.50 | 20.50 | 2,036,494 |
| May 10, 2024 | 15.75 | 18.35 | 15.50 | 18.00 | 18.00 | 3,133,178 |
| May 09, 2024 | 13.75 | 16.50 | 13.91 | 15.75 | 15.75 | 3,257,697 |
| May 08, 2024 | 16.75 | 17.00 | 13.25 | 13.75 | 13.75 | 2,792,314 |
| May 07, 2024 | 17.00 | 18.50 | 16.25 | 16.50 | 16.50 | 1,842,293 |
| May 03, 2024 | 17.00 | 17.50 | 16.60 | 17.00 | 17.00 | 754,165 |
| May 02, 2024 | 17.00 | 17.40 | 15.75 | 17.00 | 17.00 | 1,466,879 |
| May 01, 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 712,891 |
| Apr 30, 2024 | 17.38 | 17.75 | 16.75 | 17.40 | 17.40 | 787,502 |
| Apr 29, 2024 | 14.88 | 18.50 | 14.86 | 17.50 | 17.50 | 4,250,619 |
| Apr 26, 2024 | 14.25 | 15.00 | 13.50 | 14.88 | 14.88 | 1,401,709 |
| Apr 25, 2024 | 13.00 | 14.90 | 13.15 | 14.25 | 14.25 | 1,477,017 |
| Apr 24, 2024 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | 2,232,052 |
| Apr 23, 2024 | 12.50 | 14.48 | 12.50 | 13.25 | 13.25 | 3,088,591 |
| Apr 22, 2024 | 11.75 | 13.00 | 11.50 | 12.50 | 12.50 | 1,654,222 |
| Apr 19, 2024 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | 271,990 |
| Apr 18, 2024 | 12.00 | 12.50 | 11.61 | 12.00 | 12.00 | 355,506 |
| Apr 17, 2024 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 374,454 |
| Apr 16, 2024 | 12.50 | 13.00 | 11.47 | 11.75 | 11.75 | 898,466 |
| Apr 15, 2024 | 11.88 | 13.00 | 11.75 | 12.50 | 12.50 | 2,326,028 |
| Apr 12, 2024 | 11.75 | 12.22 | 11.50 | 11.88 | 11.88 | 968,357 |
| Apr 11, 2024 | 11.50 | 12.00 | 11.35 | 11.75 | 11.75 | 892,052 |
| Apr 10, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 873,979 |
| Apr 09, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 225,931 |
| Apr 08, 2024 | 11.85 | 12.25 | 11.00 | 11.50 | 11.50 | 2,093,798 |
| Apr 05, 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 161,623 |
| Apr 04, 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 976,418 |
| Apr 03, 2024 | 11.98 | 12.25 | 11.76 | 11.85 | 11.85 | 407,234 |
| Apr 02, 2024 | 11.13 | 12.50 | 11.00 | 11.98 | 11.98 | 2,998,473 |
| Mar 28, 2024 | 10.75 | 11.30 | 10.56 | 11.13 | 11.13 | 601,309 |
| Mar 27, 2024 | 10.75 | 11.00 | 10.25 | 10.75 | 10.75 | 664,110 |
| Mar 26, 2024 | 11.63 | 12.00 | 10.25 | 10.75 | 10.75 | 1,202,516 |
| Mar 25, 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 220,842 |
| Mar 22, 2024 | 11.50 | 12.00 | 11.32 | 11.63 | 11.63 | 220,543 |
| Mar 21, 2024 | 11.63 | 12.00 | 11.33 | 11.63 | 11.63 | 183,587 |
| Mar 20, 2024 | 12.25 | 12.50 | 11.27 | 11.63 | 11.63 | 357,787 |
| Mar 19, 2024 | 12.25 | 12.50 | 12.01 | 12.25 | 12.25 | 1,218,514 |
| Mar 18, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 1,289,662 |
| Mar 15, 2024 | 11.88 | 12.50 | 11.88 | 12.25 | 12.25 | 341,203 |
| Mar 14, 2024 | 11.88 | 12.00 | 11.77 | 11.88 | 11.88 | 325,256 |
| Mar 13, 2024 | 12.13 | 12.09 | 11.75 | 11.88 | 11.88 | 443,517 |
| Mar 12, 2024 | 12.13 | 12.50 | 11.80 | 12.13 | 12.13 | 69,126 |
| Mar 11, 2024 | 12.25 | 12.75 | 11.75 | 12.13 | 12.13 | 201,717 |
| Mar 08, 2024 | 12.25 | 12.75 | 11.76 | 12.25 | 12.25 | 145,227 |
| Mar 07, 2024 | 12.25 | 12.75 | 11.77 | 12.25 | 12.25 | 242,572 |
| Mar 06, 2024 | 11.88 | 12.53 | 11.58 | 12.25 | 12.25 | 496,764 |
| Mar 05, 2024 | 11.88 | 12.25 | 11.51 | 11.88 | 11.88 | 74,276 |
| Mar 04, 2024 | 12.02 | 12.75 | 11.58 | 11.88 | 11.88 | 1,517,054 |
| Mar 01, 2024 | 11.80 | 12.30 | 11.44 | 11.80 | 11.80 | 324,341 |
| Feb 29, 2024 | 11.80 | 12.40 | 11.36 | 11.80 | 11.80 | 285,502 |
| Feb 28, 2024 | 11.90 | 12.20 | 11.35 | 12.20 | 12.20 | 267,196 |
| Feb 27, 2024 | 12.25 | 12.48 | 11.57 | 11.90 | 11.90 | 235,980 |
| Feb 26, 2024 | 11.25 | 12.75 | 11.05 | 12.25 | 12.25 | 5,429,205 |
| Feb 23, 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 160,126 |
| Feb 22, 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 340,265 |
| Feb 21, 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 37,318 |
| Feb 20, 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 238,200 |
| Feb 19, 2024 | 12.00 | 12.50 | 10.65 | 11.25 | 11.25 | 1,319,011 |
| Feb 16, 2024 | 10.13 | 11.56 | 10.00 | 11.38 | 11.38 | 3,055,955 |
| Feb 15, 2024 | 10.63 | 10.75 | 10.02 | 10.13 | 10.13 | 347,804 |
| Feb 14, 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 3,467,290 |
| Feb 13, 2024 | 11.13 | 11.25 | 10.50 | 10.60 | 10.60 | 929,695 |
| Feb 12, 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 71,363 |
| Feb 09, 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 420,981 |
| Feb 08, 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 221,099 |
| Feb 07, 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 481,604 |
| Feb 06, 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 968,440 |
| Feb 05, 2024 | 11.38 | 11.50 | 11.03 | 11.13 | 11.13 | 542,342 |
| Feb 02, 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 621,627 |
| Feb 01, 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 1,768,458 |
| Jan 31, 2024 | 11.38 | 11.50 | 11.27 | 11.38 | 11.38 | 926,936 |
| Jan 30, 2024 | 11.40 | 11.50 | 11.25 | 11.38 | 11.38 | 503,731 |
| Jan 29, 2024 | 11.18 | 11.50 | 11.13 | 11.40 | 11.40 | 929,499 |
| Jan 26, 2024 | 12.75 | 12.50 | 10.75 | 11.18 | 11.18 | 7,687,569 |
| Jan 25, 2024 | 15.00 | 15.30 | 13.50 | 14.00 | 14.00 | 880,817 |
| Jan 24, 2024 | 13.25 | 15.24 | 13.01 | 14.90 | 14.90 | 791,882 |
| Jan 23, 2024 | 14.25 | 14.25 | 13.00 | 13.10 | 13.10 | 871,468 |
| Jan 22, 2024 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 306,057 |
| Jan 19, 2024 | 15.50 | 15.50 | 14.00 | 14.75 | 14.75 | 1,360,116 |
| Jan 18, 2024 | 17.25 | 17.50 | 14.13 | 15.50 | 15.50 | 2,885,181 |
| Jan 17, 2024 | 17.50 | 18.00 | 16.55 | 17.25 | 17.25 | 327,688 |
| Jan 16, 2024 | 17.50 | 18.00 | 17.02 | 17.50 | 17.50 | 256,124 |
| Jan 15, 2024 | 17.08 | 18.00 | 17.05 | 17.40 | 17.40 | 165,165 |
| Jan 12, 2024 | 18.75 | 19.26 | 17.00 | 17.65 | 17.65 | 641,978 |
| Jan 11, 2024 | 19.25 | 19.50 | 18.00 | 18.75 | 18.75 | 29,068 |
| Jan 10, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 19,082 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.