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 Sep 2025 (Wed) 0.445 0.45 0.445 0.45 0
9th Sep 2025 (Tue) 0.47 0.47 0.47 0.445 118,523
8th Sep 2025 (Mon) 0.64 0.685 0.64 0.58 253,886
5th Sep 2025 (Fri) 0.615 0.615 0.615 0.5525 76,855
4th Sep 2025 (Thu) 0.605 0.605 0.605 0.4975 450,829
3rd Sep 2025 (Wed) 0.505 0.505 0.49 0.49 362
2nd Sep 2025 (Tue) 0.49 0.49 0.25 0.505 549,092
1st Sep 2025 (Mon) 0.49 0.55 0.49 0.615 161,586
29th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 125,000
28th Aug 2025 (Thu) 0.49 0.49 0.49 0.6075 6,501
27th Aug 2025 (Wed) 0.6075 0.6075 0.5375 0.5375 15,597
26th Aug 2025 (Tue) 0.49 0.49 0.49 0.6075 8,525
25th Aug 2025 (Mon) 0.59 0.59 0.59 0.59 0
22nd Aug 2025 (Fri) 0.49 0.49 0.49 0.59 7,390
21st Aug 2025 (Thu) 0.655 0.655 0.655 0.5875 119,824
20th Aug 2025 (Wed) 0.57 0.57 0.49 0.6075 58,606
19th Aug 2025 (Tue) 0.49 0.49 0.49 0.6075 1,064
18th Aug 2025 (Mon) 0.40 0.40 0.40 0.5625 107,859
15th Aug 2025 (Fri) 0.50 0.595 0.40 0.50 295,701
14th Aug 2025 (Thu) 0.65 0.65 0.65 0.5775 1,390
13th Aug 2025 (Wed) 0.505 0.505 0.505 0.565 320,071
12th Aug 2025 (Tue) 0.60 0.6025 0.60 0.6025 31,119
11th Aug 2025 (Mon) 0.605 0.605 0.60 0.60 166,413
8th Aug 2025 (Fri) 0.655 0.655 0.655 0.605 16,004
7th Aug 2025 (Thu) 0.605 0.605 0.6025 0.6025 2,363
6th Aug 2025 (Wed) 0.605 0.605 0.605 0.605 3,828
5th Aug 2025 (Tue) 0.555 0.555 0.555 0.605 17,341
4th Aug 2025 (Mon) 0.555 0.555 0.55 0.67 67,028
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
FTSE 100 Latest
Value9,225.39
Change-17.14