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
8th Dec 2025 (Mon) 0.388 0.388 0.306 0.348 149,455
5th Dec 2025 (Fri) 0.306 0.378 0.306 0.348 430,518
4th Dec 2025 (Thu) 0.312 0.312 0.312 0.349 4,933
3rd Dec 2025 (Wed) 0.318 0.318 0.318 0.356 95,558
2nd Dec 2025 (Tue) 0.324 0.324 0.324 0.362 82,121
1st Dec 2025 (Mon) 0.33 0.33 0.33 0.369 20,730
28th Nov 2025 (Fri) 0.432 0.432 0.432 0.377 125,928
27th Nov 2025 (Thu) 0.356 0.44 0.356 0.387 31,976
26th Nov 2025 (Wed) 0.405 0.405 0.405 0.405 0
25th Nov 2025 (Tue) 0.362 0.362 0.362 0.405 7,549
24th Nov 2025 (Mon) 0.368 0.368 0.368 0.412 161,719
21st Nov 2025 (Fri) 0.31 0.31 0.31 0.42 651,356
20th Nov 2025 (Thu) 0.35 0.35 0.344 0.385 189,084
19th Nov 2025 (Wed) 0.344 0.40 0.326 0.393 614,956
18th Nov 2025 (Tue) 0.374 0.453 0.374 0.453 0
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
FTSE 100 Latest
Value9,666.94
Change-0.07