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
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
17th Sep 2025 (Wed) 0.478 0.478 0.382 0.516 204,919
16th Sep 2025 (Tue) 0.312 0.398 0.312 0.425 896,283
15th Sep 2025 (Mon) 0.394 0.394 0.394 0.355 99,528
12th Sep 2025 (Fri) 0.45 0.45 0.45 0.45 0
11th Sep 2025 (Thu) 0.45 0.45 0.45 0.45 0
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
FTSE 100 Latest
Value9,512.19
Change28.61