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
07/02/2018 46.00p 48.40p 46.00p 46.50p 16719
06/02/2018 44.50p 48.55p 42.20p 46.00p 28352
05/02/2018 47.50p 47.50p 44.50p 46.00p 59296
02/02/2018 47.50p 48.85p 46.30p 47.50p 24552
01/02/2018 46.00p 49.00p 46.00p 47.50p 54121
31/01/2018 44.00p 47.40p 42.56p 46.00p 23861
30/01/2018 49.25p 49.25p 42.56p 44.00p 19141
29/01/2018 49.75p 49.75p 47.35p 49.25p 3130
26/01/2018 49.25p 49.75p 46.16p 49.75p 26512
25/01/2018 49.25p 49.25p 46.15p 49.25p 10000
24/01/2018 44.50p 48.44p 43.14p 48.00p 68589
23/01/2018 50.25p 50.25p 43.00p 44.50p 30436
22/01/2018 50.25p 50.25p 48.00p 50.25p 37000
19/01/2018 50.25p 50.25p 48.00p 50.25p 5000
18/01/2018 50.75p 50.75p 49.00p 50.25p 8601
17/01/2018 50.75p 51.95p 49.00p 50.75p 49600
16/01/2018 50.25p 51.95p 49.00p 50.75p 33904
15/01/2018 51.25p 52.20p 48.40p 50.25p 91248
12/01/2018 49.75p 52.50p 47.50p 51.25p 35612
11/01/2018 47.50p 52.50p 47.08p 49.75p 117546
10/01/2018 42.50p 49.50p 42.50p 47.50p 40251
09/01/2018 42.50p 43.30p 40.00p 42.50p 18816
08/01/2018 42.50p 42.50p 40.50p 42.50p 12500
05/01/2018 42.50p 44.20p 40.60p 42.50p 12597
04/01/2018 42.50p 45.00p 42.50p 42.50p 13818
03/01/2018 42.50p 43.95p 42.50p 42.50p 1238
02/01/2018 42.50p 43.00p 41.50p 42.50p 4119
29/12/2017 42.50p 45.00p 41.26p 42.50p 12864
28/12/2017 41.25p 43.95p 41.25p 42.50p 17896
27/12/2017 41.25p 42.00p 41.25p 41.25p 1876
22/12/2017 41.25p 45.00p 41.25p 41.25p 4400
21/12/2017 41.25p 41.25p 38.62p 41.25p 9507
20/12/2017 41.25p 41.25p 38.62p 41.25p 2604
19/12/2017 40.00p 43.10p 40.00p 41.25p 5558
18/12/2017 37.50p 37.85p 37.50p 37.50p 10112
15/12/2017 41.25p 41.25p 37.50p 37.50p 112000
14/12/2017 42.50p 42.50p 38.50p 41.25p 7691
13/12/2017 42.50p 42.75p 42.50p 42.50p 2350
12/12/2017 42.50p 45.00p 40.00p 42.50p 16221
11/12/2017 42.50p 44.00p 40.00p 42.50p 29818
08/12/2017 42.50p 43.55p 38.62p 42.50p 34120
07/12/2017 42.50p 44.40p 42.25p 42.50p 15300
06/12/2017 42.50p 42.50p 42.25p 42.50p 3938
05/12/2017 46.25p 46.25p 40.00p 42.50p 44660
04/12/2017 40.00p 45.00p 40.00p 42.50p 16034
01/12/2017 42.50p 42.50p 35.00p 40.00p 156332
30/11/2017 42.50p 44.15p 40.00p 42.50p 180712
29/11/2017 42.50p 44.50p 42.50p 42.50p 30470
28/11/2017 42.50p 44.00p 41.00p 42.50p 13469
27/11/2017 46.25p 48.15p 42.50p 42.50p 13832
24/11/2017 46.25p 46.25p 42.50p 46.25p 9926
23/11/2017 46.25p 48.50p 44.85p 46.25p 31000
22/11/2017 47.50p 47.50p 44.37p 46.25p 30170
21/11/2017 47.50p 47.84p 45.00p 47.50p 6946
20/11/2017 47.50p 48.00p 47.50p 47.50p 5592
17/11/2017 50.00p 50.00p 45.75p 47.50p 68512
16/11/2017 50.00p 52.20p 46.25p 50.00p 192944
15/11/2017 50.00p 53.00p 47.50p 50.00p 109218
14/11/2017 47.50p 49.00p 46.25p 47.50p 121616
13/11/2017 50.00p 50.40p 46.25p 46.25p 55908
10/11/2017 47.50p 52.00p 46.62p 50.00p 403470
09/11/2017 46.25p 48.80p 45.81p 47.50p 133860
08/11/2017 45.00p 47.40p 45.00p 46.25p 69669
07/11/2017 46.25p 47.50p 42.50p 45.00p 361071
06/11/2017 43.75p 47.50p 42.70p 47.50p 310296
03/11/2017 42.50p 45.00p 40.00p 43.75p 495495
02/11/2017 42.50p 43.87p 40.00p 42.50p 407827
01/11/2017 37.50p 43.00p 37.50p 42.50p 293358
31/10/2017 37.50p 39.50p 36.15p 37.50p 70000
30/10/2017 38.75p 38.75p 35.96p 37.50p 78591
27/10/2017 41.25p 41.62p 37.50p 38.75p 40279
26/10/2017 41.25p 41.25p 40.85p 41.25p 12211
25/10/2017 41.25p 41.25p 37.50p 41.25p 152238
24/10/2017 41.25p 42.50p 40.00p 41.25p 107902
23/10/2017 38.75p 38.75p 38.75p 38.75p 0
20/10/2017 38.75p 38.75p 38.75p 38.75p 0
19/10/2017 38.75p 39.00p 37.50p 38.75p 10587
18/10/2017 40.00p 40.00p 37.50p 38.75p 10388
17/10/2017 41.25p 41.25p 40.00p 40.00p 0
16/10/2017 41.25p 41.25p 40.88p 41.25p 13373
13/10/2017 41.25p 41.25p 41.25p 41.25p 1160098
12/10/2017 41.25p 41.25p 41.25p 41.25p 0
11/10/2017 41.25p 41.25p 41.25p 41.25p 595
10/10/2017 41.25p 41.25p 41.25p 41.25p 3543
09/10/2017 41.25p 41.25p 41.25p 41.25p 214
06/10/2017 41.25p 41.25p 36.25p 41.25p 86634
05/10/2017 41.25p 41.25p 40.00p 41.25p 732
04/10/2017 40.00p 40.00p 38.75p 40.00p 5000
03/10/2017 40.00p 40.00p 40.00p 40.00p 0
02/10/2017 38.75p 40.00p 38.75p 40.00p 113475
29/09/2017 37.50p 38.75p 37.50p 38.75p 82082
28/09/2017 37.50p 37.50p 37.50p 37.50p 30000
27/09/2017 37.50p 37.50p 37.50p 37.50p 5232
26/09/2017 37.50p 37.50p 37.50p 37.50p 35258
25/09/2017 37.50p 37.50p 37.50p 37.50p 85000
22/09/2017 38.75p 38.75p 37.50p 37.50p 21571
21/09/2017 40.00p 40.00p 38.75p 38.75p 3201
20/09/2017 40.00p 40.00p 40.00p 40.00p 7500
19/09/2017 40.00p 40.00p 40.00p 40.00p 0
18/09/2017 41.25p 41.25p 40.00p 40.00p 25000
15/09/2017 41.25p 41.25p 41.25p 41.25p 951
14/09/2017 41.25p 41.25p 41.25p 41.25p 1356
13/09/2017 41.25p 41.25p 40.00p 41.25p 158907
12/09/2017 41.25p 41.25p 40.00p 41.25p 119992
11/09/2017 40.00p 40.00p 40.00p 40.00p 0
08/09/2017 40.00p 40.00p 40.00p 40.00p 0
07/09/2017 40.00p 40.00p 40.00p 40.00p 0
06/09/2017 40.00p 40.00p 40.00p 40.00p 42485
05/09/2017 40.00p 40.00p 40.00p 40.00p 65020
04/09/2017 40.00p 40.00p 40.00p 40.00p 25420
01/09/2017 40.00p 40.00p 40.00p 40.00p 12636
31/08/2017 40.00p 40.00p 40.00p 40.00p 61226
30/08/2017 40.00p 40.00p 40.00p 40.00p 0
29/08/2017 40.00p 40.00p 40.00p 40.00p 30249
25/08/2017 40.00p 40.00p 40.00p 40.00p 8532
24/08/2017 40.00p 40.00p 40.00p 40.00p 4500
23/08/2017 40.00p 40.00p 40.00p 40.00p 25000
22/08/2017 40.00p 40.00p 40.00p 40.00p 3550
21/08/2017 40.00p 40.00p 40.00p 40.00p 30716
18/08/2017 38.75p 40.00p 38.75p 40.00p 47666
17/08/2017 37.50p 42.50p 37.50p 38.75p 132672
16/08/2017 36.25p 38.75p 36.25p 37.50p 72514
15/08/2017 36.25p 36.25p 36.25p 36.25p 0
14/08/2017 36.25p 36.25p 33.75p 36.25p 176315
11/08/2017 32.50p 33.75p 32.50p 33.75p 0
10/08/2017 35.00p 35.00p 31.25p 32.50p 110612
09/08/2017 35.00p 35.00p 35.00p 35.00p 1118
08/08/2017 35.00p 35.00p 35.00p 35.00p 0
07/08/2017 35.00p 35.00p 35.00p 35.00p 13143
04/08/2017 35.00p 35.00p 35.00p 35.00p 7755
03/08/2017 35.00p 35.00p 35.00p 35.00p 278
02/08/2017 35.00p 35.00p 35.00p 35.00p 1026
01/08/2017 35.00p 35.00p 35.00p 35.00p 10000
31/07/2017 36.25p 36.25p 35.00p 35.00p 69094
28/07/2017 33.75p 35.00p 33.75p 35.00p 39487
27/07/2017 33.75p 35.00p 32.50p 33.75p 44171
26/07/2017 30.00p 33.75p 30.00p 33.75p 123846
25/07/2017 27.50p 30.00p 27.50p 30.00p 30760
24/07/2017 28.75p 28.75p 27.50p 27.50p 84341
21/07/2017 28.75p 28.75p 28.75p 28.75p 118000
20/07/2017 33.75p 33.75p 28.75p 28.75p 78565
19/07/2017 33.75p 33.75p 33.75p 33.75p 94871
18/07/2017 33.75p 33.75p 33.75p 33.75p 43562
17/07/2017 33.75p 33.75p 33.75p 33.75p 63746
14/07/2017 37.50p 37.50p 32.50p 33.75p 22696
13/07/2017 37.50p 37.50p 37.50p 37.50p 39180
12/07/2017 33.75p 37.50p 33.75p 37.50p 87281
11/07/2017 38.75p 38.75p 32.50p 33.75p 111912
10/07/2017 38.75p 38.75p 38.75p 38.75p 1276
07/07/2017 38.75p 38.75p 38.75p 38.75p 0
06/07/2017 38.75p 38.75p 38.75p 38.75p 5000
05/07/2017 41.25p 41.25p 38.75p 38.75p 0
04/07/2017 41.25p 41.25p 41.25p 41.25p 0
03/07/2017 41.25p 41.25p 41.25p 41.25p 0
30/06/2017 41.25p 41.25p 41.25p 41.25p 0
29/06/2017 45.00p 45.00p 40.00p 41.25p 0

*Close Price adjusted for both dividends and splits