Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

PYX Resources (PYX) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Mar 2026 (Fri) 0.132 0.132 0.10 0.161 3,649,843
19th Mar 2026 (Thu) 0.21 0.21 0.21 0.1755 6,242,989
18th Mar 2026 (Wed) 0.151 0.198 0.148 0.172 41,346,908
17th Mar 2026 (Tue) 0.25 0.25 0.18 0.1755 64,386,229
16th Mar 2026 (Mon) 0.256 0.27 0.256 0.278 12,885,951
13th Mar 2026 (Fri) 0.26 0.26 0.26 0.266 7,948,334
12th Mar 2026 (Thu) 0.328 0.328 0.262 0.298 2,533,636
11th Mar 2026 (Wed) 0.30 0.30 0.248 0.28 27,598,304
10th Mar 2026 (Tue) 0.26 0.26 0.24 0.243 16,980,357
9th Mar 2026 (Mon) 0.262 0.318 0.23 0.26 32,636,890
6th Mar 2026 (Fri) 0.23 0.268 0.23 0.255 63,058,611
5th Mar 2026 (Thu) 0.264 0.264 0.22 0.22 7,321,501
4th Mar 2026 (Wed) 0.24 0.24 0.22 0.264 4,614,621
3rd Mar 2026 (Tue) 0.30 0.30 0.21 0.247 16,642,709
2nd Mar 2026 (Mon) 0.348 0.348 0.22 0.243 18,946,531
27th Feb 2026 (Fri) 0.256 0.296 0.256 0.282 4,985,894
26th Feb 2026 (Thu) 0.254 0.27 0.25 0.255 18,215,983
25th Feb 2026 (Wed) 0.294 0.294 0.23 0.259 52,242,149
24th Feb 2026 (Tue) 0.24 0.26 0.22 0.25 62,380,437
23rd Feb 2026 (Mon) 0.23 0.23 0.23 0.243 8,536,578
20th Feb 2026 (Fri) 0.24 0.25 0.22 0.24 13,414,867
19th Feb 2026 (Thu) 0.234 0.27 0.22 0.26 26,435,816
18th Feb 2026 (Wed) 0.252 0.30 0.22 0.245 38,519,370
17th Feb 2026 (Tue) 0.26 0.26 0.26 0.245 6,471,462
16th Feb 2026 (Mon) 0.242 0.27 0.242 0.279 11,149,004
13th Feb 2026 (Fri) 0.22 0.276 0.22 0.247 22,067,261
12th Feb 2026 (Thu) 0.28 0.28 0.25 0.264 15,151,133
11th Feb 2026 (Wed) 0.31 0.31 0.30 0.295 9,108,262
10th Feb 2026 (Tue) 0.318 0.318 0.29 0.295 5,469,995
9th Feb 2026 (Mon) 0.35 0.42 0.31 0.324 16,003,104
6th Feb 2026 (Fri) 0.31 0.348 0.308 0.33 11,771,291
5th Feb 2026 (Thu) 0.35 0.40 0.30 0.335 12,873,502
4th Feb 2026 (Wed) 0.37 0.37 0.34 0.344 28,808,124
3rd Feb 2026 (Tue) 0.40 0.428 0.382 0.396 29,243,228
2nd Feb 2026 (Mon) 0.545 0.545 0.38 0.525 19,332,994
30th Jan 2026 (Fri) 0.436 0.51 0.43 0.47 16,738,505
29th Jan 2026 (Thu) 0.382 0.59 0.382 0.4975 25,831,399
28th Jan 2026 (Wed) 0.498 0.498 0.40 0.415 35,672,165
27th Jan 2026 (Tue) 0.525 0.645 0.40 0.447 89,048,562
26th Jan 2026 (Mon) 0.352 0.62 0.352 0.60 36,449,352
23rd Jan 2026 (Fri) 0.444 0.498 0.444 0.45 12,012,387
22nd Jan 2026 (Thu) 0.55 0.55 0.45 0.507 23,984,449
21st Jan 2026 (Wed) 0.40 0.55 0.336 0.4975 31,926,172
FTSE 100 Latest
Value9,918.33
Change-145.17