PYX Resources Limited (PYX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:25PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 9.96 | 9.96 | 9.20 | 9.47 | 9.47 | 51,120 |
| May 03, 2024 | 9.98 | 9.98 | 9.88 | 9.90 | 9.90 | 8,370 |
| May 02, 2024 | 9.88 | 9.88 | 9.88 | 9.49 | 9.49 | 22 |
| May 01, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Apr 30, 2024 | 9.60 | 9.78 | 9.00 | 9.56 | 9.56 | 76,072 |
| Apr 29, 2024 | 8.72 | 9.88 | 8.00 | 9.39 | 9.39 | 277,017 |
| Apr 26, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Apr 25, 2024 | 9.46 | 9.50 | 9.27 | 9.19 | 9.19 | 15,055 |
| Apr 24, 2024 | 8.52 | 8.52 | 8.50 | 8.75 | 8.75 | 54,982 |
| Apr 23, 2024 | 9.86 | 9.98 | 8.98 | 8.76 | 8.76 | 24,226 |
| Apr 22, 2024 | 8.50 | 8.50 | 8.50 | 9.37 | 9.37 | 768 |
| Apr 19, 2024 | 8.98 | 10.50 | 8.87 | 10.50 | 10.50 | 152,744 |
| Apr 18, 2024 | 10.35 | 10.43 | 9.00 | 9.84 | 9.84 | 427,714 |
| Apr 17, 2024 | 9.02 | 11.00 | 9.00 | 10.16 | 10.16 | 132,649 |
| Apr 16, 2024 | 10.00 | 10.00 | 9.46 | 10.00 | 10.00 | 160,738 |
| Apr 15, 2024 | 11.65 | 12.00 | 10.19 | 11.60 | 11.60 | 12,142 |
| Apr 12, 2024 | 10.00 | 11.95 | 10.00 | 11.43 | 11.43 | 151,776 |
| Apr 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 10, 2024 | 12.40 | 12.40 | 11.00 | 10.98 | 10.98 | 53,500 |
| Apr 09, 2024 | 11.95 | 12.25 | 11.50 | 12.10 | 12.10 | 42,518 |
| Apr 08, 2024 | 13.00 | 13.00 | 12.00 | 12.65 | 12.65 | 325,959 |
| Apr 05, 2024 | 13.07 | 13.07 | 13.07 | 13.88 | 13.88 | 5,000 |
| Apr 04, 2024 | 13.15 | 14.45 | 13.15 | 13.85 | 13.85 | 7,916 |
| Apr 03, 2024 | 14.00 | 14.60 | 13.40 | 14.60 | 14.60 | 32,577 |
| Apr 02, 2024 | 14.00 | 14.00 | 14.00 | 14.35 | 14.35 | 21,938 |
| Mar 28, 2024 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 83,997 |
| Mar 27, 2024 | 13.05 | 13.95 | 13.00 | 13.68 | 13.68 | 45,341 |
| Mar 26, 2024 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | 53,499 |
| Mar 25, 2024 | 14.75 | 15.45 | 14.45 | 14.45 | 14.45 | 33,958 |
| Mar 22, 2024 | 15.25 | 15.25 | 15.25 | 14.73 | 14.73 | 2,000 |
| Mar 21, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Mar 20, 2024 | 15.45 | 15.45 | 14.05 | 14.73 | 14.73 | 177,284 |
| Mar 19, 2024 | 14.00 | 14.00 | 14.00 | 14.73 | 14.73 | 2,000 |
| Mar 18, 2024 | 15.44 | 15.44 | 15.44 | 14.73 | 14.73 | 16 |
| Mar 15, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Mar 14, 2024 | 15.00 | 16.00 | 14.50 | 14.75 | 14.75 | 187,176 |
| Mar 13, 2024 | 14.00 | 14.00 | 14.00 | 14.70 | 14.70 | 335 |
| Mar 12, 2024 | 14.20 | 15.00 | 14.20 | 14.73 | 14.73 | 217,627 |
| Mar 11, 2024 | 13.95 | 14.00 | 13.95 | 13.57 | 13.57 | 28,315 |
| Mar 08, 2024 | 13.10 | 13.80 | 13.00 | 13.80 | 13.80 | 286,133 |
| Mar 07, 2024 | 13.85 | 13.95 | 13.14 | 13.80 | 13.80 | 209,834 |
| Mar 06, 2024 | 14.05 | 14.35 | 14.00 | 14.25 | 14.25 | 306,221 |
| Mar 05, 2024 | 14.95 | 14.95 | 14.80 | 14.82 | 14.82 | 12,308 |
| Mar 04, 2024 | 15.00 | 15.00 | 14.95 | 14.25 | 14.25 | 150 |
| Mar 01, 2024 | 14.70 | 14.70 | 13.55 | 14.27 | 14.27 | 9,788 |
| Feb 29, 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 357,322 |
| Feb 28, 2024 | 14.80 | 14.80 | 14.00 | 14.35 | 14.35 | 190,739 |
| Feb 27, 2024 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 250,000 |
| Feb 26, 2024 | 14.85 | 15.25 | 14.85 | 15.25 | 15.25 | 5,319 |
| Feb 23, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 10,321 |
| Feb 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 74 |
| Feb 21, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 417 |
| Feb 20, 2024 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 153,247 |
| Feb 19, 2024 | 16.00 | 16.00 | 15.10 | 15.50 | 15.50 | 123 |
| Feb 16, 2024 | 15.05 | 15.05 | 15.00 | 15.10 | 15.10 | 85,317 |
| Feb 15, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Feb 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6,000 |
| Feb 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 12, 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 86,046 |
| Feb 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Feb 08, 2024 | 15.25 | 15.28 | 14.55 | 15.25 | 15.25 | 41 |
| Feb 07, 2024 | 15.05 | 15.05 | 14.50 | 14.93 | 14.93 | 47,162 |
| Feb 06, 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 103,372 |
| Feb 05, 2024 | 15.15 | 15.88 | 15.15 | 15.15 | 15.15 | 8,983 |
| Feb 02, 2024 | 15.95 | 15.95 | 15.05 | 15.50 | 15.50 | 14,006 |
| Feb 01, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 35,885 |
| Jan 31, 2024 | 14.85 | 15.88 | 14.77 | 15.57 | 15.57 | 71,760 |
| Jan 30, 2024 | 14.50 | 15.71 | 14.50 | 14.85 | 14.85 | 71,993 |
| Jan 29, 2024 | 15.10 | 15.90 | 14.50 | 14.75 | 14.75 | 103,719 |
| Jan 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jan 25, 2024 | 15.45 | 15.80 | 15.00 | 15.25 | 15.25 | 88,193 |
| Jan 24, 2024 | 15.40 | 16.00 | 15.00 | 15.25 | 15.25 | 1,155,713 |
| Jan 23, 2024 | 15.40 | 15.40 | 15.40 | 15.82 | 15.82 | 30,416 |
| Jan 22, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jan 19, 2024 | 15.20 | 15.20 | 15.20 | 15.75 | 15.75 | 17,500 |
| Jan 18, 2024 | 15.00 | 15.63 | 15.00 | 15.38 | 15.38 | 179,405 |
| Jan 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 282 |
| Jan 16, 2024 | 14.25 | 14.29 | 14.25 | 14.63 | 14.63 | 91,293 |
| Jan 15, 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 12,431 |
| Jan 12, 2024 | 14.95 | 15.00 | 14.84 | 15.00 | 15.00 | 38,000 |
| Jan 11, 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 14,680 |
| Jan 10, 2024 | 14.94 | 14.94 | 14.94 | 14.93 | 14.93 | 21 |
| Jan 09, 2024 | 15.00 | 14.95 | 14.28 | 14.95 | 14.95 | 165,992 |
| Jan 08, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 8,000 |
| Jan 05, 2024 | 14.95 | 14.95 | 14.55 | 14.90 | 14.90 | 68,878 |
| Jan 04, 2024 | 14.95 | 15.00 | 14.93 | 15.00 | 15.00 | 19,379 |
| Jan 03, 2024 | 16.10 | 16.10 | 15.00 | 14.93 | 14.93 | 608,027 |
| Jan 02, 2024 | 16.35 | 16.35 | 16.35 | 15.77 | 15.77 | 20,007 |
| Dec 29, 2023 | 16.65 | 16.87 | 15.30 | 16.65 | 16.65 | 7,250 |
| Dec 28, 2023 | 15.50 | 16.25 | 15.00 | 16.25 | 16.25 | 57,639 |
| Dec 27, 2023 | 15.30 | 15.50 | 15.00 | 15.50 | 15.50 | 30,042 |
| Dec 22, 2023 | 15.35 | 15.35 | 15.23 | 15.35 | 15.35 | 12,583 |
| Dec 21, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6,480 |
| Dec 20, 2023 | 15.45 | 15.45 | 14.69 | 15.45 | 15.45 | 7,012 |
| Dec 19, 2023 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 45,146 |
| Dec 18, 2023 | 15.35 | 15.60 | 15.05 | 15.60 | 15.60 | 40,512 |
| Dec 15, 2023 | 16.20 | 16.20 | 15.05 | 15.40 | 15.40 | 11,202 |
| Dec 14, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 10,453 |
| Dec 13, 2023 | 15.35 | 15.95 | 15.00 | 15.50 | 15.50 | 1,385,871 |
| Dec 12, 2023 | 15.41 | 15.41 | 15.41 | 16.85 | 16.85 | 9 |
| *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.