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
17th Nov 2025 (Mon) 0.352 0.398 0.352 0.374 537,791
14th Nov 2025 (Fri) 0.38 0.38 0.336 0.40 1,732,674
13th Nov 2025 (Thu) 0.382 0.44 0.382 0.431 1,269,607
12th Nov 2025 (Wed) 0.486 0.486 0.486 0.435 17,468
11th Nov 2025 (Tue) 0.37 0.458 0.37 0.435 253,669
10th Nov 2025 (Mon) 0.53 0.53 0.418 0.421 1,941,510
7th Nov 2025 (Fri) 0.605 0.605 0.46 0.4775 1,049,825
6th Nov 2025 (Thu) 0.462 0.462 0.462 0.50 255,704
5th Nov 2025 (Wed) 0.478 0.575 0.478 0.5265 237,927
4th Nov 2025 (Tue) 0.476 0.59 0.476 0.5455 56,575
3rd Nov 2025 (Mon) 0.484 0.484 0.484 0.542 111,876
31st Oct 2025 (Fri) 0.505 0.505 0.505 0.5525 178,288
30th Oct 2025 (Thu) 0.635 0.635 0.635 0.5725 102,135
29th Oct 2025 (Wed) 0.505 0.625 0.505 0.57 60,006
28th Oct 2025 (Tue) 0.468 0.58 0.468 0.5715 756,519
27th Oct 2025 (Mon) 0.585 0.62 0.464 0.5335 123,282
24th Oct 2025 (Fri) 0.65 0.65 0.35 0.527 3,087,345
23rd Oct 2025 (Thu) 0.432 0.46 0.402 0.585 2,014,732
22nd Oct 2025 (Wed) 0.322 0.40 0.322 0.386 367,043
21st Oct 2025 (Tue) 0.386 0.448 0.328 0.367 3,587,444
20th Oct 2025 (Mon) 0.392 0.392 0.392 0.439 134,074
17th Oct 2025 (Fri) 0.402 0.432 0.328 0.448 4,436,220
16th Oct 2025 (Thu) 0.446 0.55 0.44 0.4985 1,860,364
15th Oct 2025 (Wed) 0.446 0.498 0.446 0.4905 136,218
14th Oct 2025 (Tue) 0.446 0.53 0.446 0.472 610,673
13th Oct 2025 (Mon) 0.52 0.52 0.498 0.472 1,157,470
10th Oct 2025 (Fri) 0.54 0.595 0.54 0.5475 445,146
9th Oct 2025 (Thu) 0.52 0.535 0.52 0.59 405,617
8th Oct 2025 (Wed) 0.555 0.645 0.52 0.58 1,025,957
7th Oct 2025 (Tue) 0.57 0.57 0.57 0.61 2,371
6th Oct 2025 (Mon) 0.65 0.65 0.65 0.65 300,137
3rd Oct 2025 (Fri) 0.725 0.725 0.555 0.65 426,332
2nd Oct 2025 (Thu) 0.66 0.76 0.525 0.64 2,135,884
1st Oct 2025 (Wed) 0.64 0.64 0.505 0.595 604,545
30th Sep 2025 (Tue) 0.635 0.635 0.50 0.576 675,145
29th Sep 2025 (Mon) 0.73 0.92 0.50 0.57 9,418,019
26th Sep 2025 (Fri) 1.20 1.29 0.65 0.825 3,265,944
25th Sep 2025 (Thu) 0.615 1.20 0.615 0.9525 9,278,550
24th Sep 2025 (Wed) 0.635 0.70 0.63 0.6625 3,675,048
23rd Sep 2025 (Tue) 0.795 0.795 0.64 0.7175 444,778
22nd Sep 2025 (Mon) 0.63 0.655 0.63 0.7225 1,034,801
19th Sep 2025 (Fri) 0.765 0.80 0.605 0.7125 3,795,474
18th Sep 2025 (Thu) 0.63 0.70 0.545 0.665 1,064,945
FTSE 100 Latest
Value9,675.43
Change-22.94