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
24/03/2021 35.00p 36.80p 32.50p 33.50p 345041
23/03/2021 36.00p 36.00p 34.00p 35.00p 1615855
22/03/2021 36.50p 37.00p 35.90p 36.00p 58198
19/03/2021 36.50p 37.11p 36.05p 36.50p 61031
18/03/2021 36.50p 38.60p 36.26p 36.50p 88119
17/03/2021 37.00p 38.00p 36.05p 36.50p 80065
16/03/2021 37.00p 37.30p 36.30p 37.00p 49282
15/03/2021 37.00p 38.60p 36.30p 37.00p 94619
12/03/2021 36.50p 37.50p 36.45p 36.50p 80961
11/03/2021 36.50p 38.60p 36.00p 37.00p 78376
10/03/2021 36.50p 37.00p 36.50p 36.50p 95915
09/03/2021 37.00p 38.60p 36.05p 37.00p 62566
08/03/2021 37.00p 38.00p 35.15p 37.00p 112076
05/03/2021 37.50p 38.45p 35.02p 37.00p 495044
04/03/2021 41.00p 41.95p 40.09p 41.00p 50152
03/03/2021 40.50p 41.98p 40.02p 41.00p 47234
02/03/2021 44.50p 45.90p 40.25p 40.50p 168928
01/03/2021 45.00p 46.00p 43.90p 44.50p 55372
26/02/2021 45.00p 46.00p 42.75p 45.00p 129729
25/02/2021 41.50p 47.00p 40.75p 45.00p 297443
24/02/2021 41.00p 42.97p 40.30p 41.50p 152947
23/02/2021 40.00p 42.93p 39.65p 41.00p 132758
22/02/2021 42.00p 42.66p 38.15p 40.00p 273582
19/02/2021 37.00p 40.88p 37.00p 39.00p 241200
18/02/2021 37.50p 39.00p 35.77p 37.00p 217817
17/02/2021 40.00p 42.00p 37.00p 37.50p 379333
16/02/2021 44.50p 46.98p 38.00p 40.00p 683064
15/02/2021 43.00p 44.00p 40.02p 43.00p 157759
12/02/2021 42.50p 43.25p 41.40p 43.00p 33072
11/02/2021 42.50p 44.93p 42.20p 42.50p 38978
10/02/2021 44.00p 44.00p 42.15p 42.50p 61394
09/02/2021 44.50p 45.60p 43.38p 44.00p 40274
08/02/2021 44.50p 46.00p 43.26p 45.00p 55452
05/02/2021 44.50p 46.00p 43.22p 44.50p 33360
04/02/2021 45.00p 46.00p 43.12p 44.50p 30389
03/02/2021 44.00p 45.95p 43.56p 45.00p 54792
02/02/2021 45.00p 45.40p 43.50p 44.00p 90303
01/02/2021 45.00p 47.00p 44.70p 45.00p 149891
29/01/2021 45.00p 47.00p 44.00p 45.20p 218329
28/01/2021 41.50p 47.00p 40.10p 43.40p 570713
27/01/2021 43.00p 43.00p 40.50p 41.50p 111199
26/01/2021 44.00p 44.00p 42.00p 43.00p 75665
25/01/2021 40.00p 44.00p 39.40p 44.00p 419431
22/01/2021 42.50p 42.99p 39.20p 40.00p 167777
21/01/2021 42.00p 43.60p 41.40p 42.50p 70786
20/01/2021 44.50p 44.84p 41.15p 41.50p 218387
19/01/2021 44.00p 45.00p 43.00p 44.50p 96131
18/01/2021 43.50p 44.25p 43.00p 44.00p 189055
15/01/2021 46.50p 47.40p 43.30p 44.00p 113787
14/01/2021 48.50p 49.65p 46.15p 46.50p 89395
13/01/2021 47.50p 50.97p 47.50p 48.50p 104279
12/01/2021 48.00p 49.00p 46.00p 47.50p 87770
11/01/2021 46.50p 50.00p 45.00p 50.00p 140899
08/01/2021 51.00p 52.00p 45.15p 50.00p 446063
07/01/2021 46.00p 52.00p 44.90p 46.80p 382034
06/01/2021 41.50p 47.90p 40.03p 46.00p 565310
05/01/2021 39.50p 42.55p 39.50p 41.50p 272190
04/01/2021 39.50p 40.90p 38.55p 39.50p 75709
01/01/2021 39.50p 40.75p 38.25p 39.50p 36726
31/12/2020 39.50p 40.75p 38.25p 39.50p 36726
30/12/2020 39.50p 40.75p 38.00p 39.50p 89268
29/12/2020 39.50p 40.45p 38.00p 39.50p 89318
28/12/2020 39.00p 39.50p 38.10p 39.50p 9741
25/12/2020 39.00p 39.50p 38.10p 39.50p 9741
24/12/2020 39.00p 39.50p 38.10p 39.50p 9741
23/12/2020 40.00p 40.00p 38.35p 39.00p 129771
22/12/2020 39.00p 41.00p 39.00p 40.00p 82670
21/12/2020 39.50p 40.00p 38.10p 39.00p 22416
18/12/2020 40.00p 40.48p 38.45p 39.50p 35383
17/12/2020 39.50p 41.00p 38.45p 40.00p 54741
16/12/2020 39.50p 40.19p 38.16p 39.50p 19842
15/12/2020 39.50p 40.24p 38.15p 39.50p 24124
14/12/2020 39.50p 40.75p 38.15p 39.50p 29359
11/12/2020 40.50p 42.80p 38.15p 42.80p 41882
10/12/2020 40.50p 40.90p 39.00p 40.50p 34893
09/12/2020 41.50p 43.00p 39.00p 40.50p 169421
08/12/2020 40.50p 41.35p 39.00p 40.50p 63401
07/12/2020 42.00p 42.00p 39.03p 40.50p 75584
04/12/2020 42.50p 42.98p 41.25p 42.00p 24686
03/12/2020 43.50p 44.80p 41.15p 42.50p 58851
02/12/2020 44.00p 46.97p 43.11p 43.50p 128286
01/12/2020 43.50p 44.97p 42.15p 44.00p 44491
30/11/2020 42.50p 45.20p 41.90p 43.50p 90698
27/11/2020 41.00p 43.00p 41.00p 42.50p 105919
26/11/2020 42.50p 43.94p 41.00p 41.00p 44902
25/11/2020 43.50p 44.00p 41.15p 44.00p 57793
24/11/2020 42.50p 45.00p 40.03p 43.50p 111373
23/11/2020 40.00p 44.55p 40.00p 41.00p 185278
20/11/2020 37.50p 41.69p 37.50p 40.00p 172800
19/11/2020 38.00p 38.18p 36.75p 37.50p 80644
18/11/2020 37.00p 38.25p 36.55p 38.00p 67167
17/11/2020 37.50p 38.80p 35.02p 37.00p 121229
16/11/2020 41.50p 42.55p 37.02p 37.50p 136500
13/11/2020 40.00p 40.98p 39.11p 40.00p 65677
12/11/2020 39.50p 40.96p 38.90p 40.00p 47473
10/11/2020 41.50p 41.92p 38.25p 39.00p 158971
09/11/2020 40.50p 42.97p 39.16p 41.50p 177800
06/11/2020 41.00p 41.25p 39.00p 40.50p 77026
05/11/2020 42.00p 42.00p 40.02p 41.00p 73251
04/11/2020 42.00p 42.65p 41.02p 42.00p 17000
03/11/2020 42.00p 42.36p 41.15p 42.00p 31959
02/11/2020 42.50p 43.00p 41.00p 42.00p 64634
30/10/2020 42.50p 42.80p 40.33p 42.50p 107870
29/10/2020 42.00p 42.80p 41.00p 42.50p 49725
28/10/2020 42.50p 45.25p 39.02p 41.50p 171344
27/10/2020 47.00p 47.98p 42.25p 43.00p 191048
26/10/2020 51.50p 54.00p 45.75p 47.00p 403638
23/10/2020 47.50p 49.75p 46.88p 48.00p 91642
22/10/2020 47.00p 49.80p 45.22p 47.50p 175165
21/10/2020 43.00p 47.90p 42.70p 47.00p 116563
20/10/2020 44.00p 44.00p 42.60p 43.00p 53793
19/10/2020 40.50p 45.60p 40.50p 44.00p 263062
16/10/2020 38.00p 42.40p 37.75p 40.50p 272692
15/10/2020 40.00p 40.00p 37.50p 38.00p 71063
14/10/2020 39.50p 40.00p 38.10p 40.00p 47750
13/10/2020 39.50p 39.50p 37.15p 39.50p 84712
12/10/2020 41.00p 41.80p 39.02p 39.50p 93420
09/10/2020 42.50p 43.85p 40.55p 41.00p 92865
08/10/2020 40.50p 43.97p 40.20p 42.50p 161688
07/10/2020 39.00p 40.99p 38.50p 40.50p 73092
06/10/2020 41.50p 42.50p 37.15p 39.00p 246453
05/10/2020 43.00p 43.80p 40.60p 41.50p 81176
02/10/2020 45.50p 45.75p 42.03p 43.00p 123602
01/10/2020 43.00p 46.25p 42.25p 45.50p 279793
30/09/2020 41.50p 43.85p 40.02p 43.00p 187941
29/09/2020 42.00p 42.70p 41.50p 41.50p 61925
28/09/2020 42.00p 44.80p 41.50p 42.00p 220214
25/09/2020 41.50p 42.97p 40.00p 41.50p 120466
24/09/2020 42.00p 43.25p 37.90p 41.50p 341640
23/09/2020 44.50p 44.50p 39.00p 42.00p 338959
22/09/2020 46.50p 47.75p 41.22p 44.00p 215059
21/09/2020 50.00p 51.62p 42.25p 46.50p 352633
18/09/2020 52.50p 54.00p 48.94p 50.00p 219877
17/09/2020 52.50p 55.00p 48.60p 52.50p 408137
16/09/2020 53.00p 64.70p 52.45p 52.50p 857548
15/09/2020 45.00p 54.97p 45.00p 53.50p 616045
14/09/2020 42.50p 46.00p 42.50p 45.00p 468978
11/09/2020 38.50p 44.95p 38.00p 42.50p 394136
10/09/2020 38.50p 39.38p 37.35p 38.50p 136605
09/09/2020 39.00p 41.00p 37.65p 38.50p 124605
08/09/2020 39.00p 40.00p 38.35p 40.00p 148831
07/09/2020 38.00p 40.00p 38.00p 40.00p 182956
04/09/2020 39.30p 39.30p 36.50p 38.50p 200190
03/09/2020 40.50p 40.95p 38.00p 39.30p 201563
02/09/2020 40.50p 41.00p 40.38p 40.50p 132057
01/09/2020 40.50p 42.98p 40.35p 40.50p 367399
31/08/2020 41.00p 42.00p 40.02p 40.50p 153082
28/08/2020 41.00p 42.00p 40.02p 40.50p 153082
27/08/2020 37.50p 42.00p 37.35p 41.00p 149535
26/08/2020 40.00p 40.00p 36.50p 37.50p 70299
25/08/2020 43.00p 43.75p 38.45p 40.00p 248315
24/08/2020 41.50p 42.80p 39.60p 41.00p 195795
21/08/2020 37.00p 42.00p 36.50p 41.50p 205607
20/08/2020 37.50p 38.16p 36.00p 37.00p 53361
19/08/2020 37.00p 38.16p 36.02p 37.50p 50413
18/08/2020 38.00p 38.65p 36.00p 37.00p 105729
17/08/2020 39.00p 39.48p 37.02p 38.00p 81120
14/08/2020 39.50p 39.85p 38.05p 39.00p 91438
13/08/2020 40.00p 40.00p 37.60p 39.50p 94513
12/08/2020 41.80p 42.50p 39.02p 40.00p 120804
11/08/2020 41.00p 42.98p 40.75p 41.90p 136667
10/08/2020 41.00p 43.00p 40.04p 41.00p 167656
07/08/2020 38.50p 42.90p 38.50p 41.00p 238394
06/08/2020 37.50p 40.00p 37.33p 38.50p 142718
05/08/2020 37.00p 39.00p 36.04p 37.50p 170944
04/08/2020 39.00p 40.00p 37.00p 37.00p 108883
03/08/2020 40.50p 42.20p 39.00p 39.00p 107748
31/07/2020 39.50p 40.80p 38.20p 40.50p 95340
30/07/2020 42.00p 43.00p 38.06p 39.50p 302505
29/07/2020 40.00p 44.00p 40.00p 42.00p 372123
28/07/2020 40.50p 41.20p 37.25p 39.00p 338640
27/07/2020 38.00p 43.33p 37.75p 40.50p 675218
24/07/2020 34.50p 38.96p 34.50p 38.00p 458376
23/07/2020 35.00p 36.00p 34.50p 34.50p 268459
22/07/2020 32.50p 36.04p 32.50p 35.00p 383705
21/07/2020 28.30p 34.55p 28.30p 32.50p 228608
20/07/2020 28.00p 29.00p 27.40p 28.30p 114789
17/07/2020 27.50p 29.00p 26.55p 28.00p 86888
16/07/2020 28.00p 28.30p 27.11p 27.50p 62964
15/07/2020 28.00p 28.38p 27.11p 28.00p 38665
14/07/2020 28.00p 29.50p 28.00p 28.00p 230755
13/07/2020 27.00p 28.80p 26.85p 28.00p 130859
10/07/2020 27.50p 27.94p 26.10p 27.00p 128223
09/07/2020 27.50p 31.00p 27.00p 27.50p 560985
08/07/2020 27.50p 28.00p 27.30p 27.50p 57241
07/07/2020 27.50p 27.75p 27.05p 27.50p 67894
06/07/2020 27.50p 28.00p 27.22p 27.50p 119194
03/07/2020 27.50p 27.74p 26.30p 27.50p 86529
02/07/2020 25.50p 29.00p 25.50p 27.50p 168223
01/07/2020 29.00p 30.00p 25.50p 25.50p 120591
30/06/2020 28.00p 29.96p 27.35p 29.00p 151195
29/06/2020 26.00p 30.00p 26.00p 28.00p 295990
26/06/2020 26.00p 26.28p 26.00p 26.00p 87064
25/06/2020 25.50p 26.00p 25.00p 26.00p 42476
24/06/2020 25.50p 25.94p 25.50p 25.50p 2852
23/06/2020 26.00p 26.80p 24.65p 25.50p 70646
22/06/2020 24.00p 26.40p 24.00p 26.00p 52670
19/06/2020 24.50p 25.33p 24.00p 24.00p 11405
18/06/2020 24.50p 25.33p 24.00p 24.50p 1742159
17/06/2020 25.00p 26.00p 24.00p 24.50p 58186

*Close Price adjusted for both dividends and splits