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
31st Mar 2025 (Mon) 1.75 1.75 1.75 1.75 134
28th Mar 2025 (Fri) 1.75 1.75 1.75 1.75 0
27th Mar 2025 (Thu) 1.8875 1.8875 1.75 1.75 797
26th Mar 2025 (Wed) 1.78 1.8875 1.78 1.8875 0
25th Mar 2025 (Tue) 1.78 1.78 1.78 1.78 36,592
24th Mar 2025 (Mon) 1.70 1.8475 1.70 1.8475 1,034
21st Mar 2025 (Fri) 1.725 1.725 1.70 1.70 0
20th Mar 2025 (Thu) 1.70 1.725 1.70 1.725 0
19th Mar 2025 (Wed) 1.675 1.70 1.675 1.70 0
18th Mar 2025 (Tue) 1.70 1.70 1.675 1.675 0
17th Mar 2025 (Mon) 1.505 1.70 1.50 1.70 67,372
14th Mar 2025 (Fri) 1.50 1.60 1.315 1.5425 415,361
13th Mar 2025 (Thu) 1.945 1.945 1.945 1.945 35,488
12th Mar 2025 (Wed) 1.615 1.90 1.60 1.90 762,879
11th Mar 2025 (Tue) 1.60 1.655 1.60 1.5775 148,912
10th Mar 2025 (Mon) 1.75 1.75 1.50 1.79 261,803
7th Mar 2025 (Fri) 1.995 1.995 1.90 1.90 38,598
6th Mar 2025 (Thu) 1.805 1.855 1.80 1.9225 137,644
5th Mar 2025 (Wed) 1.705 1.86 1.70 1.86 4,897,479
4th Mar 2025 (Tue) 1.70 1.895 1.70 1.7975 513
3rd Mar 2025 (Mon) 1.705 1.705 1.70 1.9475 140,128
28th Feb 2025 (Fri) 1.87 2.00 1.87 1.945 398,743
27th Feb 2025 (Thu) 2.01 2.01 2.01 2.455 8,061
26th Feb 2025 (Wed) 3.01 3.01 2.505 2.505 4,098
25th Feb 2025 (Tue) 2.97 3.01 2.97 3.01 29,750
24th Feb 2025 (Mon) 2.90 2.90 2.40 2.40 0
21st Feb 2025 (Fri) 2.89 2.90 2.89 2.90 40,592
20th Feb 2025 (Thu) 2.00 2.60 2.00 2.545 37,141
19th Feb 2025 (Wed) 2.10 2.10 2.10 2.50 313,670
18th Feb 2025 (Tue) 2.00 2.00 2.00 2.05 325,000
17th Feb 2025 (Mon) 3.00 3.00 2.50 2.295 220,697
14th Feb 2025 (Fri) 2.40 2.49 2.40 2.49 6
13th Feb 2025 (Thu) 2.55 2.55 2.40 2.40 0
12th Feb 2025 (Wed) 2.43 2.55 2.43 2.55 0
11th Feb 2025 (Tue) 2.60 2.60 2.43 2.43 0
10th Feb 2025 (Mon) 2.50 2.50 2.50 2.60 10,003
7th Feb 2025 (Fri) 2.44 2.60 2.44 2.60 0
6th Feb 2025 (Thu) 2.625 2.625 2.44 2.44 0
5th Feb 2025 (Wed) 2.605 2.625 2.605 2.625 0
4th Feb 2025 (Tue) 2.88 2.88 2.88 2.605 155,063
3rd Feb 2025 (Mon) 2.05 2.50 2.05 2.625 671,417
FTSE 100 Latest
Value8,634.80
Change51.99