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
1st Aug 2025 (Fri) 0.685 0.685 0.685 0.67 55,268
31st Jul 2025 (Thu) 0.62 0.62 0.62 0.62 0
30th Jul 2025 (Wed) 0.685 0.685 0.685 0.62 23,509
29th Jul 2025 (Tue) 0.555 0.555 0.555 0.67 9,744
28th Jul 2025 (Mon) 0.555 0.665 0.555 0.67 332,709
25th Jul 2025 (Fri) 0.665 0.665 0.61 0.61 0
24th Jul 2025 (Thu) 0.665 0.665 0.665 0.665 320,015
23rd Jul 2025 (Wed) 0.685 0.685 0.685 0.67 18,828
22nd Jul 2025 (Tue) 0.73 0.73 0.55 0.67 53,286
21st Jul 2025 (Mon) 0.605 0.65 0.515 0.60 3,377,953
18th Jul 2025 (Fri) 0.745 0.745 0.74 0.74 8,625
17th Jul 2025 (Thu) 0.70 0.79 0.70 0.745 363,420
16th Jul 2025 (Wed) 0.795 0.795 0.70 0.7475 326,156
15th Jul 2025 (Tue) 0.785 0.80 0.70 0.7475 1,664,693
14th Jul 2025 (Mon) 0.6475 0.65 0.6475 0.65 841
11th Jul 2025 (Fri) 0.65 0.785 0.61 0.6475 1,059,687
10th Jul 2025 (Thu) 0.785 0.785 0.65 0.7175 1,133,395
9th Jul 2025 (Wed) 0.60 0.695 0.60 0.6475 8,147,999
8th Jul 2025 (Tue) 0.70 0.80 0.60 0.70 13,304,257
7th Jul 2025 (Mon) 0.70 0.70 0.70 0.70 531
4th Jul 2025 (Fri) 0.70 0.70 0.70 0.70 44,579
3rd Jul 2025 (Thu) 0.795 0.795 0.60 0.70 124,589
2nd Jul 2025 (Wed) 0.6975 0.6975 0.6975 0.6975 0
1st Jul 2025 (Tue) 0.6975 0.6975 0.6975 0.6975 0
30th Jun 2025 (Mon) 0.6975 0.6975 0.6975 0.6975 0
27th Jun 2025 (Fri) 0.6975 0.6975 0.6975 0.6975 0
26th Jun 2025 (Thu) 0.6975 0.6975 0.6975 0.6975 42,242
25th Jun 2025 (Wed) 0.795 0.795 0.795 0.6975 23,078
24th Jun 2025 (Tue) 0.70 0.70 0.70 0.6975 183,384
23rd Jun 2025 (Mon) 0.60 0.60 0.60 0.70 388
20th Jun 2025 (Fri) 0.6975 0.6975 0.6975 0.6975 86,891
19th Jun 2025 (Thu) 0.70 0.70 0.6975 0.6975 0
18th Jun 2025 (Wed) 0.70 0.70 0.70 0.70 0
17th Jun 2025 (Tue) 0.70 0.70 0.70 0.70 136,926
16th Jun 2025 (Mon) 0.705 0.705 0.70 0.70 0
13th Jun 2025 (Fri) 0.615 0.615 0.61 0.705 955,769
12th Jun 2025 (Thu) 0.715 0.715 0.60 0.6525 834,604
11th Jun 2025 (Wed) 0.855 0.90 0.71 0.7775 1,281,347
10th Jun 2025 (Tue) 1.125 1.125 1.1225 1.1225 0
9th Jun 2025 (Mon) 0.925 1.125 0.925 1.125 88
6th Jun 2025 (Fri) 0.89 1.00 0.85 0.925 359,072
5th Jun 2025 (Thu) 1.04 1.17 1.04 1.17 1,744
4th Jun 2025 (Wed) 1.0475 1.0475 1.04 1.04 722
3rd Jun 2025 (Tue) 1.02 1.12 0.905 1.0475 1,433,617
2nd Jun 2025 (Mon) 1.505 1.505 1.105 1.105 167,876
FTSE 100 Latest
Value9,068.58
Change-64.23