Phoenix Copper Limited (PXC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Copper Limited

Date Open High Low Close* Volume
03/05/2024 17.00p 17.50p 16.60p 17.00p 754165
02/05/2024 17.00p 17.40p 15.75p 17.00p 1466879
01/05/2024 17.00p 17.50p 16.50p 17.00p 712891
30/04/2024 17.38p 17.75p 16.75p 17.40p 787502
29/04/2024 14.88p 18.50p 14.86p 17.50p 4250619
26/04/2024 14.25p 15.00p 13.50p 14.88p 1401709
25/04/2024 13.00p 14.90p 13.00p 14.25p 1477017
24/04/2024 13.25p 13.50p 12.50p 13.00p 2232052
23/04/2024 12.50p 14.48p 12.50p 13.25p 3088591
22/04/2024 11.75p 13.00p 11.50p 12.50p 1654222
19/04/2024 12.00p 12.00p 11.50p 11.90p 271990
18/04/2024 12.00p 12.50p 11.61p 12.00p 355506
17/04/2024 11.75p 12.00p 11.50p 12.00p 374454
16/04/2024 12.50p 13.00p 11.47p 11.75p 898466
15/04/2024 11.88p 13.00p 11.75p 12.50p 2326028
12/04/2024 11.75p 12.22p 11.50p 11.88p 718357
11/04/2024 11.50p 12.00p 11.35p 11.75p 892052
10/04/2024 11.50p 12.00p 11.00p 11.50p 873979
09/04/2024 11.50p 12.00p 11.00p 11.50p 225931
08/04/2024 11.85p 12.25p 11.00p 11.50p 2093798
05/04/2024 11.85p 12.00p 11.71p 11.85p 161623
04/04/2024 11.85p 12.00p 11.52p 11.85p 976418
03/04/2024 11.98p 12.25p 11.76p 11.85p 407234
02/04/2024 11.13p 12.50p 11.00p 11.98p 2616369
28/03/2024 10.75p 11.30p 10.57p 11.13p 601309
27/03/2024 10.75p 11.00p 10.25p 10.75p 664110
26/03/2024 11.63p 12.00p 10.25p 10.75p 1202516
25/03/2024 11.63p 12.00p 11.25p 11.63p 220842
22/03/2024 11.50p 12.00p 11.33p 11.63p 220543
21/03/2024 11.63p 12.00p 11.33p 11.63p 183587
20/03/2024 12.25p 12.25p 12.25p 11.63p 357787
19/03/2024 12.25p 12.50p 12.01p 12.25p 922256
18/03/2024 12.25p 12.50p 12.00p 12.25p 1024662
15/03/2024 11.88p 12.50p 11.88p 12.25p 341203
14/03/2024 11.88p 12.00p 11.77p 11.88p 325256
13/03/2024 12.13p 12.13p 11.75p 11.88p 443517
12/03/2024 12.13p 12.50p 11.80p 12.13p 69126
11/03/2024 12.25p 12.75p 11.75p 12.13p 201717
08/03/2024 12.25p 12.75p 11.76p 12.25p 145227
07/03/2024 12.25p 12.75p 11.78p 12.25p 242572
06/03/2024 11.88p 12.53p 11.58p 12.25p 496764
05/03/2024 11.88p 12.25p 11.51p 11.88p 74276
04/03/2024 12.03p 12.75p 11.58p 11.88p 1267054
01/03/2024 11.80p 12.30p 11.44p 11.80p 324341
29/02/2024 11.80p 12.40p 11.36p 11.80p 285502
28/02/2024 11.90p 12.20p 11.35p 12.20p 267196
27/02/2024 12.25p 12.48p 11.58p 11.90p 235980
26/02/2024 11.25p 12.75p 11.05p 12.25p 4964205
23/02/2024 11.25p 11.50p 11.05p 11.25p 160126
22/02/2024 11.25p 11.50p 11.00p 11.25p 340265
21/02/2024 11.25p 11.50p 11.05p 11.25p 37318
20/02/2024 11.25p 11.50p 11.05p 11.25p 238200
19/02/2024 12.00p 12.50p 10.65p 11.25p 1319011
16/02/2024 10.13p 11.56p 10.00p 11.38p 2954216
15/02/2024 10.63p 10.75p 10.03p 10.13p 347804
14/02/2024 10.63p 10.75p 10.50p 10.63p 3447290
13/02/2024 11.13p 11.25p 10.50p 10.60p 929695
12/02/2024 11.13p 11.25p 11.01p 11.13p 71363
09/02/2024 11.13p 11.25p 11.01p 11.13p 420981
08/02/2024 11.13p 11.25p 11.00p 11.13p 221099
07/02/2024 11.13p 11.25p 11.00p 11.13p 481604
06/02/2024 11.13p 11.25p 11.00p 11.13p 968440
05/02/2024 11.38p 11.50p 11.03p 11.13p 542342
02/02/2024 11.38p 11.50p 11.25p 11.38p 621627
01/02/2024 11.38p 11.50p 11.25p 11.38p 1768458
31/01/2024 11.38p 11.50p 11.28p 11.38p 926936
30/01/2024 11.40p 11.50p 11.25p 11.38p 503731
29/01/2024 11.18p 11.50p 11.13p 11.40p 929499
26/01/2024 12.75p 12.75p 10.75p 11.18p 7687569
25/01/2024 15.00p 15.30p 13.50p 14.00p 880817
24/01/2024 13.25p 15.24p 13.01p 14.90p 791882
23/01/2024 14.25p 14.25p 13.00p 13.10p 1945530
22/01/2024 14.75p 15.00p 14.00p 14.25p 1477599
19/01/2024 15.50p 15.50p 14.00p 14.75p 2438093
18/01/2024 17.25p 17.50p 14.13p 15.50p 24917664
17/01/2024 17.50p 18.00p 16.55p 17.25p 327688
16/01/2024 17.50p 18.00p 17.02p 17.50p 256124
15/01/2024 17.50p 18.00p 17.05p 17.40p 165165
12/01/2024 18.75p 19.26p 17.00p 17.65p 641978
11/01/2024 19.25p 19.50p 18.00p 18.75p 29068
10/01/2024 19.25p 19.50p 19.00p 19.25p 19082
09/01/2024 19.25p 19.50p 19.00p 19.50p 48076
08/01/2024 20.25p 20.30p 19.11p 19.25p 490126
05/01/2024 19.00p 20.90p 17.25p 20.25p 1719352
04/01/2024 19.75p 20.00p 18.00p 18.75p 821209
03/01/2024 20.25p 21.00p 19.50p 19.75p 376645
02/01/2024 21.25p 22.30p 19.88p 21.00p 223593
29/12/2023 22.00p 22.50p 21.00p 21.25p 366552
28/12/2023 24.50p 24.50p 21.35p 22.00p 760162
27/12/2023 25.00p 26.00p 24.00p 24.50p 88915
22/12/2023 25.00p 26.00p 24.00p 25.00p 93104
21/12/2023 26.00p 27.00p 24.66p 25.00p 231657
20/12/2023 25.50p 27.00p 25.00p 26.00p 189926
19/12/2023 25.00p 26.00p 24.66p 25.50p 525071
18/12/2023 25.25p 26.00p 24.00p 25.00p 177939
15/12/2023 25.50p 26.00p 24.36p 25.25p 315018
14/12/2023 25.00p 28.00p 24.00p 25.50p 511548
13/12/2023 23.50p 25.44p 23.00p 25.00p 293310
12/12/2023 24.50p 24.80p 23.00p 23.50p 153273
11/12/2023 24.00p 26.00p 23.00p 24.50p 695794
08/12/2023 25.50p 26.00p 22.00p 24.00p 550176
07/12/2023 24.50p 26.39p 23.00p 25.50p 1231460
06/12/2023 27.25p 27.45p 23.00p 24.50p 2613167
05/12/2023 30.25p 30.38p 26.40p 27.50p 1397273
04/12/2023 31.50p 32.00p 30.00p 30.50p 245086
01/12/2023 32.00p 33.00p 31.00p 31.50p 252949
30/11/2023 33.50p 34.00p 30.00p 32.00p 783863
29/11/2023 34.50p 35.00p 32.75p 33.50p 810994
28/11/2023 37.00p 38.90p 34.00p 34.50p 2106685
27/11/2023 31.00p 38.00p 31.00p 36.30p 1577147
24/11/2023 31.00p 32.84p 30.00p 31.00p 741906
23/11/2023 33.00p 34.00p 30.00p 31.00p 1122368
22/11/2023 32.50p 34.45p 31.00p 32.80p 693096
21/11/2023 29.00p 34.22p 28.00p 32.00p 1934547
20/11/2023 23.00p 30.00p 23.00p 29.00p 1408606
17/11/2023 22.75p 23.77p 22.33p 23.00p 270261
16/11/2023 24.50p 25.00p 22.00p 22.75p 473427
15/11/2023 24.50p 26.00p 24.00p 24.50p 293788
14/11/2023 22.50p 25.00p 22.00p 24.50p 213269
13/11/2023 22.50p 23.00p 22.00p 22.50p 313431
10/11/2023 22.50p 23.50p 21.00p 22.50p 401262
09/11/2023 22.50p 23.11p 21.00p 22.50p 410968
08/11/2023 20.50p 23.00p 19.00p 22.50p 736706
07/11/2023 20.50p 21.00p 20.00p 20.50p 47657
06/11/2023 21.00p 21.28p 19.60p 20.50p 397902
03/11/2023 22.00p 23.00p 19.35p 21.00p 726226
02/11/2023 22.50p 23.00p 21.00p 22.00p 358704
01/11/2023 23.00p 24.00p 22.00p 22.50p 182258
31/10/2023 23.50p 24.00p 21.20p 23.00p 414861
30/10/2023 22.00p 25.00p 21.66p 23.50p 530968
27/10/2023 18.75p 23.00p 18.75p 21.00p 1794175
26/10/2023 18.75p 19.50p 18.26p 18.75p 178297
25/10/2023 19.25p 20.00p 18.00p 18.75p 314596
24/10/2023 19.00p 19.88p 16.77p 19.25p 1162581
23/10/2023 20.25p 21.44p 19.00p 19.50p 1303047
20/10/2023 18.25p 23.75p 18.25p 20.00p 1912280
19/10/2023 15.75p 18.43p 15.75p 16.50p 1542151
18/10/2023 14.62p 16.00p 14.62p 15.75p 1249353
17/10/2023 14.25p 14.72p 13.29p 14.62p 924586
16/10/2023 14.62p 14.75p 14.00p 14.25p 262267
13/10/2023 14.62p 14.75p 14.40p 14.62p 68916
12/10/2023 15.00p 15.13p 14.35p 14.50p 640848
11/10/2023 16.00p 16.00p 15.00p 15.00p 463259
10/10/2023 15.75p 16.50p 15.50p 16.00p 201296
09/10/2023 15.75p 16.00p 15.66p 15.75p 147616
06/10/2023 15.75p 16.00p 15.50p 15.75p 244876
05/10/2023 16.25p 16.25p 15.50p 15.75p 75981
04/10/2023 16.75p 16.75p 15.00p 16.25p 920327
03/10/2023 17.25p 17.50p 16.55p 16.75p 136841
02/10/2023 17.25p 17.50p 17.00p 17.00p 324691
29/09/2023 18.25p 18.50p 17.03p 17.25p 680944
28/09/2023 17.50p 19.09p 17.38p 18.25p 659181
27/09/2023 17.50p 17.60p 17.00p 17.00p 227847
26/09/2023 18.50p 19.00p 17.00p 17.50p 440264
25/09/2023 18.75p 19.00p 17.61p 18.50p 761521
22/09/2023 18.50p 19.00p 18.00p 18.75p 283229
21/09/2023 18.50p 19.00p 18.23p 18.50p 135281
20/09/2023 18.25p 19.00p 18.14p 18.70p 449857
19/09/2023 18.75p 19.00p 18.00p 18.00p 306341
18/09/2023 19.00p 19.50p 18.00p 18.75p 707127
15/09/2023 19.00p 19.90p 18.50p 18.50p 1028451
14/09/2023 20.25p 20.50p 18.50p 19.70p 653921
13/09/2023 20.00p 21.00p 19.50p 20.00p 167847
12/09/2023 21.25p 21.50p 19.88p 20.50p 237882
11/09/2023 22.00p 22.00p 21.03p 21.25p 111318
08/09/2023 21.75p 22.50p 21.40p 21.40p 238840
07/09/2023 22.00p 22.00p 21.50p 21.75p 201557
06/09/2023 22.50p 23.00p 21.48p 21.90p 212240
05/09/2023 23.25p 23.62p 22.00p 22.50p 439977
04/09/2023 23.50p 24.50p 23.00p 23.25p 362774
01/09/2023 23.25p 23.50p 23.00p 23.25p 150978
31/08/2023 23.50p 23.60p 23.00p 23.25p 28463
30/08/2023 23.50p 23.70p 23.00p 23.50p 180176
29/08/2023 23.50p 24.00p 23.00p 23.50p 114854
25/08/2023 24.00p 24.00p 23.00p 23.50p 105089
24/08/2023 24.50p 25.00p 23.00p 24.00p 166605
23/08/2023 24.50p 25.00p 24.05p 24.50p 95397
22/08/2023 24.50p 25.00p 23.67p 24.50p 96105
21/08/2023 25.00p 25.00p 24.16p 24.50p 66993
18/08/2023 25.50p 26.00p 24.00p 25.00p 180124
17/08/2023 25.50p 25.95p 25.05p 25.50p 73118
16/08/2023 26.50p 27.00p 25.05p 25.50p 78427
15/08/2023 27.00p 27.25p 26.00p 26.50p 55403
14/08/2023 27.00p 28.00p 26.00p 27.00p 264239
11/08/2023 26.00p 27.34p 24.00p 27.00p 2263145
10/08/2023 26.00p 26.28p 25.25p 26.00p 79631
09/08/2023 26.00p 26.58p 25.36p 26.00p 58564
08/08/2023 26.50p 27.00p 25.10p 26.00p 206635
07/08/2023 25.00p 27.00p 24.11p 26.50p 246805
04/08/2023 25.00p 25.45p 24.00p 25.00p 76111
03/08/2023 26.00p 26.00p 24.00p 25.00p 115374
02/08/2023 26.00p 27.00p 25.00p 26.00p 48930
01/08/2023 25.50p 27.00p 24.00p 26.00p 453927
31/07/2023 25.00p 27.00p 24.00p 25.50p 166139
28/07/2023 25.50p 26.00p 24.00p 25.00p 102718
27/07/2023 25.50p 25.70p 25.15p 25.50p 25947
26/07/2023 25.00p 26.00p 25.00p 25.50p 94676
25/07/2023 23.75p 25.88p 23.56p 25.00p 350694
24/07/2023 25.00p 25.50p 23.00p 23.75p 265246
21/07/2023 25.50p 26.00p 24.15p 25.00p 144233

*Close Price adjusted for both dividends and splits