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
26/10/2022 26.00p 28.00p 26.00p 27.50p 206205
25/10/2022 25.50p 27.00p 25.05p 26.00p 202792
24/10/2022 23.00p 26.00p 22.50p 25.50p 233495
21/10/2022 23.00p 24.00p 22.00p 23.00p 91026
20/10/2022 23.00p 24.00p 22.30p 23.00p 156635
19/10/2022 24.50p 24.50p 22.55p 23.00p 152198
18/10/2022 22.50p 25.00p 22.05p 24.50p 217548
17/10/2022 23.00p 24.00p 22.00p 22.50p 78205
14/10/2022 22.50p 24.00p 22.00p 23.00p 319953
13/10/2022 22.50p 23.00p 21.25p 22.50p 296515
12/10/2022 24.50p 25.00p 22.10p 23.00p 236202
11/10/2022 26.00p 27.00p 24.00p 24.50p 280298
10/10/2022 26.50p 27.28p 25.13p 26.00p 240658
07/10/2022 27.50p 28.28p 26.00p 26.50p 96560
06/10/2022 26.00p 28.70p 25.95p 27.50p 237072
05/10/2022 26.50p 27.00p 25.00p 26.00p 258897
04/10/2022 26.50p 28.70p 26.25p 26.50p 341283
03/10/2022 25.50p 27.50p 24.00p 26.50p 228983
30/09/2022 23.50p 26.00p 23.32p 25.50p 785769
29/09/2022 29.50p 29.50p 20.00p 24.10p 2470573
28/09/2022 31.00p 31.00p 29.00p 29.50p 235129
27/09/2022 31.50p 31.50p 30.70p 31.00p 65048
26/09/2022 29.50p 32.90p 29.00p 31.20p 249888
23/09/2022 33.50p 34.00p 28.10p 29.50p 1342435
22/09/2022 34.50p 35.00p 33.20p 33.50p 187419
21/09/2022 34.00p 35.00p 33.00p 34.50p 249217
20/09/2022 34.50p 35.00p 33.00p 33.50p 147899
19/09/2022 34.50p 36.00p 33.00p 34.50p 1649572
16/09/2022 34.50p 36.00p 33.00p 34.50p 1649572
15/09/2022 26.00p 39.00p 26.00p 34.50p 3333750
14/09/2022 26.00p 27.99p 25.00p 26.00p 1899093
13/09/2022 22.00p 29.00p 21.88p 26.00p 1757315
12/09/2022 20.50p 23.00p 20.29p 22.00p 1397355
09/09/2022 22.50p 22.50p 20.20p 20.30p 1228487
08/09/2022 23.50p 25.60p 22.00p 22.50p 754397
07/09/2022 24.25p 25.00p 23.00p 23.50p 335624
06/09/2022 22.50p 24.40p 22.01p 24.25p 964265
05/09/2022 21.25p 23.00p 21.20p 22.50p 633632
02/09/2022 23.00p 23.00p 21.00p 21.25p 613389
01/09/2022 23.50p 24.00p 22.06p 23.00p 827394
31/08/2022 24.50p 25.00p 23.00p 23.50p 569497
30/08/2022 26.50p 27.00p 23.87p 24.50p 947409
29/08/2022 27.50p 28.00p 26.22p 26.50p 166774
26/08/2022 27.50p 28.00p 26.22p 26.50p 166774
25/08/2022 27.50p 28.00p 26.42p 27.50p 171403
24/08/2022 27.50p 29.00p 27.10p 27.50p 109880
23/08/2022 28.50p 28.70p 27.21p 27.50p 212834
22/08/2022 28.50p 28.70p 28.01p 28.50p 176882
19/08/2022 28.00p 29.00p 27.80p 28.50p 190920
18/08/2022 28.50p 29.00p 27.42p 28.00p 170947
17/08/2022 29.50p 29.50p 27.10p 28.20p 426627
16/08/2022 29.50p 30.00p 29.00p 29.50p 125772
15/08/2022 30.00p 30.38p 29.00p 29.50p 198154
12/08/2022 30.50p 31.00p 29.40p 30.00p 114150
11/08/2022 30.50p 31.15p 30.20p 30.90p 400072
10/08/2022 31.00p 32.00p 29.56p 30.50p 185200
09/08/2022 29.50p 31.45p 29.50p 31.00p 275071
08/08/2022 30.00p 30.35p 29.39p 29.50p 77953
05/08/2022 31.00p 31.20p 29.00p 30.00p 126884
04/08/2022 31.00p 32.00p 30.00p 30.20p 111762
03/08/2022 29.50p 31.50p 29.03p 31.00p 280856
02/08/2022 30.50p 30.70p 29.00p 29.50p 155739
01/08/2022 29.00p 31.50p 29.00p 30.50p 877113
29/07/2022 26.50p 29.90p 26.50p 29.00p 704730
28/07/2022 26.50p 28.00p 26.10p 26.50p 221908
27/07/2022 27.50p 28.00p 26.02p 26.70p 174329
26/07/2022 27.50p 28.00p 27.00p 27.70p 255964
25/07/2022 28.00p 29.00p 27.00p 27.50p 336595
22/07/2022 28.50p 29.00p 28.00p 28.00p 52352
21/07/2022 28.00p 29.00p 26.01p 28.50p 682352
20/07/2022 30.50p 30.65p 28.30p 28.50p 388049
19/07/2022 30.50p 30.50p 30.00p 30.50p 31311
18/07/2022 30.50p 31.00p 29.50p 30.50p 351528
15/07/2022 30.50p 31.00p 29.88p 30.50p 134911
14/07/2022 31.50p 31.50p 30.40p 30.50p 43466
13/07/2022 31.50p 32.00p 31.11p 31.50p 85556
12/07/2022 31.50p 32.00p 31.00p 31.50p 251831
11/07/2022 33.50p 34.00p 30.20p 31.00p 302665
08/07/2022 33.50p 34.00p 33.00p 33.50p 103921
07/07/2022 32.00p 34.50p 31.00p 33.50p 516075
06/07/2022 29.50p 33.00p 29.10p 31.60p 1483902
05/07/2022 34.50p 35.00p 29.00p 29.40p 1181539
04/07/2022 35.50p 36.00p 34.20p 35.00p 355143
01/07/2022 38.50p 38.50p 35.00p 36.00p 627439
30/06/2022 39.50p 40.00p 38.00p 38.50p 173935
29/06/2022 40.50p 41.20p 39.20p 39.90p 169394
28/06/2022 39.50p 42.00p 39.00p 39.50p 55080
27/06/2022 38.50p 40.00p 38.00p 40.00p 300803
24/06/2022 40.00p 40.63p 38.00p 38.50p 436996
23/06/2022 41.00p 42.00p 38.00p 40.00p 226053
22/06/2022 43.00p 44.00p 40.21p 42.00p 315056
21/06/2022 40.50p 43.50p 40.50p 42.00p 352039
20/06/2022 43.50p 43.50p 40.10p 40.50p 282663
17/06/2022 44.00p 45.00p 42.03p 43.50p 223758
16/06/2022 45.50p 46.00p 43.00p 45.00p 197899
15/06/2022 45.50p 45.91p 45.36p 45.50p 80691
14/06/2022 46.00p 46.90p 45.00p 46.00p 125316
13/06/2022 48.50p 49.00p 43.78p 46.10p 471773
10/06/2022 49.50p 50.00p 48.05p 48.50p 126330
09/06/2022 50.50p 50.50p 48.28p 49.50p 168788
08/06/2022 49.50p 53.00p 49.50p 50.50p 723409
07/06/2022 50.00p 50.49p 48.10p 49.00p 228128
06/06/2022 50.00p 50.70p 49.66p 50.00p 92777
03/06/2022 51.00p 52.00p 49.10p 50.00p 160189
02/06/2022 51.00p 52.00p 49.10p 50.00p 160189
01/06/2022 51.00p 52.00p 49.10p 50.00p 160189
31/05/2022 50.00p 51.75p 50.00p 51.00p 226388
30/05/2022 50.00p 51.00p 49.00p 50.00p 44880
27/05/2022 50.00p 52.00p 49.15p 50.00p 328360
26/05/2022 49.00p 50.98p 48.71p 50.00p 179846
25/05/2022 48.50p 50.00p 47.00p 49.00p 102385
24/05/2022 48.50p 50.00p 46.38p 48.50p 53019
23/05/2022 47.50p 50.00p 46.35p 48.50p 170118
20/05/2022 45.50p 49.00p 45.50p 47.50p 139962
19/05/2022 46.50p 47.21p 45.05p 45.50p 122062
18/05/2022 48.50p 49.39p 46.10p 47.00p 119942
17/05/2022 48.00p 50.25p 47.70p 48.50p 363956
16/05/2022 45.00p 48.60p 45.00p 48.00p 344410
13/05/2022 44.00p 46.00p 43.00p 45.00p 296961
12/05/2022 46.00p 47.00p 43.25p 45.00p 307665
11/05/2022 44.50p 47.00p 44.00p 46.50p 438674
10/05/2022 44.50p 46.18p 44.00p 44.00p 336344
09/05/2022 47.50p 47.50p 44.25p 44.50p 236846
06/05/2022 49.50p 50.00p 46.00p 47.50p 370924
05/05/2022 49.50p 51.00p 49.00p 49.50p 168699
04/05/2022 50.00p 50.10p 49.10p 49.50p 110117
03/05/2022 50.00p 51.00p 49.00p 50.00p 205815
02/05/2022 49.00p 51.48p 48.10p 50.00p 368642
29/04/2022 49.00p 51.48p 48.10p 50.00p 368642
28/04/2022 50.50p 50.60p 48.37p 50.00p 199480
27/04/2022 51.50p 52.00p 48.39p 50.50p 228029
26/04/2022 51.50p 51.99p 51.00p 51.00p 230164
25/04/2022 53.00p 53.66p 50.01p 51.50p 323195
22/04/2022 54.00p 54.27p 51.00p 53.00p 322947
21/04/2022 56.00p 57.00p 53.00p 54.00p 208081
20/04/2022 55.50p 58.00p 55.00p 56.00p 167095
19/04/2022 56.50p 57.00p 54.00p 55.50p 365774
18/04/2022 57.50p 57.65p 56.00p 56.00p 249199
15/04/2022 57.50p 57.65p 56.00p 56.00p 249199
14/04/2022 57.50p 57.65p 56.00p 56.00p 249199
13/04/2022 57.50p 60.00p 57.00p 57.50p 388459
12/04/2022 58.00p 59.60p 56.20p 56.60p 473127
11/04/2022 59.50p 61.00p 57.25p 58.00p 288244
08/04/2022 60.50p 61.00p 58.00p 59.50p 426671
07/04/2022 62.00p 63.60p 60.00p 60.40p 381011
06/04/2022 65.00p 65.85p 61.00p 62.00p 858485
05/04/2022 62.00p 67.08p 61.00p 65.00p 1249987
04/04/2022 58.00p 62.98p 57.10p 62.00p 502803
01/04/2022 58.00p 58.40p 57.00p 58.00p 171443
31/03/2022 60.50p 60.50p 56.80p 58.40p 420691
30/03/2022 59.00p 64.00p 59.00p 62.00p 585026
29/03/2022 59.50p 60.45p 56.30p 58.50p 193182
28/03/2022 52.50p 63.90p 52.10p 59.50p 1299270
25/03/2022 51.50p 54.00p 51.00p 52.00p 87615
24/03/2022 53.00p 54.00p 50.00p 52.00p 239090
23/03/2022 54.50p 55.20p 52.00p 54.80p 271014
22/03/2022 54.50p 54.88p 54.00p 54.50p 114057
21/03/2022 54.00p 55.00p 52.80p 52.80p 199853
18/03/2022 54.00p 55.00p 53.00p 54.00p 153830
17/03/2022 54.00p 55.00p 51.00p 54.00p 158853
16/03/2022 50.50p 55.00p 50.50p 54.20p 427368
15/03/2022 49.50p 54.50p 49.00p 52.40p 819529
14/03/2022 45.50p 50.00p 45.28p 49.50p 338503
11/03/2022 46.00p 46.47p 44.15p 45.50p 158198
10/03/2022 47.00p 48.00p 45.00p 46.00p 182361
09/03/2022 47.00p 48.00p 46.00p 47.00p 75627
08/03/2022 47.00p 48.00p 46.00p 47.00p 104124
07/03/2022 45.50p 48.00p 44.03p 47.00p 320513
04/03/2022 47.00p 47.50p 43.27p 45.50p 325303
03/03/2022 47.00p 48.00p 46.00p 47.00p 411892
02/03/2022 45.50p 46.60p 45.00p 45.00p 153030
01/03/2022 44.50p 47.00p 44.08p 45.50p 197845
28/02/2022 46.50p 48.10p 43.00p 44.50p 367644
25/02/2022 45.00p 48.25p 44.20p 47.00p 188882
24/02/2022 48.50p 49.55p 44.00p 45.00p 431497
23/02/2022 48.00p 50.00p 47.58p 50.00p 200869
22/02/2022 50.25p 50.25p 47.00p 48.00p 425959
21/02/2022 52.00p 52.40p 50.00p 51.00p 202645
18/02/2022 52.00p 53.00p 51.00p 52.00p 311219
17/02/2022 51.00p 52.70p 50.65p 52.00p 177998
16/02/2022 50.00p 51.50p 50.00p 51.00p 153679
15/02/2022 50.00p 50.61p 49.30p 50.00p 92548
14/02/2022 52.00p 53.97p 49.25p 50.00p 270512
11/02/2022 51.50p 54.00p 51.00p 52.50p 621032
10/02/2022 51.50p 51.50p 51.00p 51.50p 43629
09/02/2022 51.50p 51.85p 51.10p 51.60p 87305
08/02/2022 52.00p 52.20p 51.00p 51.50p 287879
07/02/2022 52.50p 53.00p 51.00p 52.00p 308210
04/02/2022 53.50p 54.80p 52.25p 52.50p 231790
03/02/2022 53.00p 55.00p 52.86p 53.00p 258865
02/02/2022 54.50p 55.00p 52.13p 53.00p 445212
01/02/2022 53.00p 56.00p 53.00p 54.50p 613860
31/01/2022 48.50p 55.00p 48.50p 53.00p 751890
28/01/2022 45.50p 49.75p 45.50p 48.60p 720047
27/01/2022 42.00p 47.00p 41.00p 45.00p 892829
26/01/2022 41.50p 43.00p 41.00p 42.00p 601553
25/01/2022 42.50p 44.00p 41.00p 41.50p 307870
24/01/2022 46.00p 46.98p 42.00p 42.50p 415117
21/01/2022 46.50p 46.85p 45.80p 46.00p 193339
20/01/2022 45.00p 48.00p 44.35p 46.00p 346050

*Close Price adjusted for both dividends and splits