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
30th Apr 2026 (Thu) 0.20 0.20 0.172 0.258 18,023,216
29th Apr 2026 (Wed) 0.35 0.37 0.178 0.23 50,454,200
28th Apr 2026 (Tue) 0.40 0.40 0.31 0.331 22,562,918
27th Apr 2026 (Mon) 0.402 0.46 0.352 0.373 31,976,855
24th Apr 2026 (Fri) 0.30 0.47 0.30 0.423 64,199,889
23rd Apr 2026 (Thu) 0.252 0.264 0.252 0.257 2,137,484
22nd Apr 2026 (Wed) 0.35 0.35 0.30 0.313 5,534,383
21st Apr 2026 (Tue) 0.33 0.33 0.318 0.296 10,783,155
20th Apr 2026 (Mon) 0.27 0.324 0.24 0.303 40,075,165
17th Apr 2026 (Fri) 0.298 0.336 0.272 0.307 10,215,055
16th Apr 2026 (Thu) 0.206 0.206 0.206 0.277 5,051,075
15th Apr 2026 (Wed) 0.242 0.274 0.242 0.274 8,518,013
14th Apr 2026 (Tue) 0.256 0.278 0.256 0.278 4,823,656
13th Apr 2026 (Mon) 0.272 0.272 0.24 0.256 19,548,336
10th Apr 2026 (Fri) 0.30 0.30 0.28 0.28 11,231,130
9th Apr 2026 (Thu) 0.272 0.272 0.272 0.35 5,126,975
8th Apr 2026 (Wed) 0.29 0.30 0.29 0.331 12,010,023
7th Apr 2026 (Tue) 0.336 0.35 0.30 0.29 28,736,741
6th Apr 2026 (Mon) 0.44 0.44 0.44 0.44 0
3rd Apr 2026 (Fri) 0.44 0.44 0.44 0.44 0
2nd Apr 2026 (Thu) 0.302 0.464 0.302 0.44 18,916,074
1st Apr 2026 (Wed) 0.35 0.47 0.35 0.391 56,973,334
31st Mar 2026 (Tue) 0.275 0.302 0.275 0.302 3,295,036
30th Mar 2026 (Mon) 0.30 0.30 0.25 0.275 10,914,414
27th Mar 2026 (Fri) 0.30 0.40 0.244 0.37 12,784,948
26th Mar 2026 (Thu) 0.32 0.32 0.28 0.314 7,482,475
25th Mar 2026 (Wed) 0.24 0.31 0.20 0.265 59,894,675
24th Mar 2026 (Tue) 0.1925 0.1925 0.155 0.155 2,948,960
23rd Mar 2026 (Mon) 0.199 0.222 0.151 0.1925 13,969,839
20th Mar 2026 (Fri) 0.132 0.132 0.10 0.161 3,649,843
19th Mar 2026 (Thu) 0.21 0.21 0.21 0.1755 6,242,989
18th Mar 2026 (Wed) 0.151 0.198 0.148 0.172 41,346,908
17th Mar 2026 (Tue) 0.25 0.25 0.18 0.1755 64,386,229
16th Mar 2026 (Mon) 0.256 0.27 0.256 0.278 12,885,951
13th Mar 2026 (Fri) 0.26 0.26 0.26 0.266 7,948,334
12th Mar 2026 (Thu) 0.328 0.328 0.262 0.298 2,533,636
11th Mar 2026 (Wed) 0.30 0.30 0.248 0.28 27,598,304
10th Mar 2026 (Tue) 0.26 0.26 0.24 0.243 16,980,357
9th Mar 2026 (Mon) 0.262 0.318 0.23 0.26 32,636,890
6th Mar 2026 (Fri) 0.23 0.268 0.23 0.255 63,058,611
5th Mar 2026 (Thu) 0.264 0.264 0.22 0.22 7,321,501
4th Mar 2026 (Wed) 0.24 0.24 0.22 0.264 4,614,621
3rd Mar 2026 (Tue) 0.30 0.30 0.21 0.247 16,642,709
2nd Mar 2026 (Mon) 0.348 0.348 0.22 0.243 18,946,531
FTSE 100 Latest
Value10,378.82
Change0.00