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
10th Apr 2026 (Fri) 0.30 0.30 0.28 0.28 11,231,130
9th Apr 2026 (Thu) 0.272 0.272 0.272 0.35 5,126,975
8th Apr 2026 (Wed) 0.29 0.30 0.29 0.331 12,010,023
7th Apr 2026 (Tue) 0.336 0.35 0.30 0.29 28,736,741
6th Apr 2026 (Mon) 0.44 0.44 0.44 0.44 0
3rd Apr 2026 (Fri) 0.44 0.44 0.44 0.44 0
2nd Apr 2026 (Thu) 0.302 0.464 0.302 0.44 18,916,074
1st Apr 2026 (Wed) 0.35 0.47 0.35 0.391 56,973,334
31st Mar 2026 (Tue) 0.275 0.302 0.275 0.302 3,295,036
30th Mar 2026 (Mon) 0.30 0.30 0.25 0.275 10,914,414
27th Mar 2026 (Fri) 0.30 0.40 0.244 0.37 12,784,948
26th Mar 2026 (Thu) 0.32 0.32 0.28 0.314 7,482,475
25th Mar 2026 (Wed) 0.24 0.31 0.20 0.265 59,894,675
24th Mar 2026 (Tue) 0.1925 0.1925 0.155 0.155 2,948,960
23rd Mar 2026 (Mon) 0.199 0.222 0.151 0.1925 13,969,839
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
FTSE 100 Latest
Value10,600.53
Change-2.95