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
19/01/2022 45.50p 46.00p 44.80p 45.00p 288852
18/01/2022 45.50p 46.00p 44.05p 45.50p 427769
17/01/2022 47.00p 48.00p 45.00p 45.50p 282742
14/01/2022 46.50p 48.00p 46.00p 47.50p 212323
13/01/2022 47.50p 49.00p 46.20p 46.50p 212372
12/01/2022 48.50p 49.70p 47.00p 47.50p 335990
10/01/2022 47.00p 50.00p 46.88p 47.50p 512472
07/01/2022 47.00p 48.00p 45.00p 45.10p 631427
06/01/2022 51.00p 51.00p 46.60p 47.60p 583993
05/01/2022 51.50p 52.00p 49.00p 51.00p 208752
04/01/2022 53.00p 54.00p 51.00p 51.50p 342450
31/12/2021 53.00p 54.00p 52.16p 53.00p 136090
30/12/2021 53.00p 53.80p 51.60p 53.80p 83830
29/12/2021 55.50p 57.00p 53.00p 53.00p 190814
24/12/2021 54.50p 56.00p 53.61p 55.00p 81572
23/12/2021 52.50p 56.00p 51.00p 54.50p 184039
22/12/2021 50.00p 54.00p 49.55p 52.50p 228863
21/12/2021 51.00p 51.00p 49.00p 51.00p 443316
20/12/2021 52.50p 52.50p 50.00p 51.00p 129677
17/12/2021 52.50p 54.00p 51.00p 52.50p 60209
16/12/2021 53.00p 54.00p 51.00p 52.00p 99382
15/12/2021 51.50p 55.00p 51.35p 53.00p 229373
14/12/2021 53.50p 53.50p 49.30p 53.00p 624961
13/12/2021 55.00p 56.00p 53.00p 53.50p 205614
10/12/2021 54.50p 56.00p 54.00p 55.00p 133349
09/12/2021 55.00p 57.00p 54.00p 55.00p 221430
08/12/2021 56.00p 57.00p 54.00p 54.40p 193960
07/12/2021 56.50p 57.00p 52.00p 56.00p 279069
06/12/2021 59.50p 61.00p 55.33p 56.50p 255241
03/12/2021 61.50p 61.50p 58.00p 59.50p 176175
02/12/2021 64.00p 65.00p 60.33p 63.00p 215966
01/12/2021 59.00p 65.00p 58.00p 64.20p 325698
30/11/2021 56.00p 60.00p 55.00p 59.00p 159531
29/11/2021 56.00p 58.60p 55.55p 56.00p 171830
26/11/2021 58.50p 59.00p 52.00p 57.00p 1213111
25/11/2021 65.00p 67.50p 57.99p 60.00p 1365961
24/11/2021 63.50p 66.00p 63.00p 65.00p 133672
23/11/2021 62.50p 65.00p 61.55p 63.50p 203565
22/11/2021 64.00p 65.00p 61.30p 63.00p 406035
19/11/2021 67.50p 67.50p 64.25p 66.00p 357224
18/11/2021 68.50p 68.88p 67.00p 67.50p 141768
17/11/2021 69.00p 70.00p 68.33p 68.50p 120680
16/11/2021 70.00p 71.00p 68.00p 69.00p 115277
15/11/2021 67.50p 71.00p 66.50p 70.00p 313565
12/11/2021 65.70p 69.00p 65.00p 67.50p 205683
11/11/2021 66.20p 67.00p 65.40p 66.00p 98680
10/11/2021 66.70p 68.00p 65.40p 65.40p 56018
09/11/2021 68.50p 70.00p 65.00p 66.70p 309744
08/11/2021 67.50p 70.00p 67.00p 70.00p 158493
05/11/2021 68.50p 69.30p 67.00p 67.50p 209513
04/11/2021 69.50p 70.00p 66.30p 68.40p 304565
03/11/2021 70.00p 70.70p 69.00p 69.50p 115990
02/11/2021 75.00p 76.00p 69.25p 70.00p 308705
01/11/2021 74.00p 76.00p 73.55p 76.00p 555002
29/10/2021 69.50p 75.00p 68.00p 75.00p 439611
28/10/2021 69.50p 72.00p 68.00p 69.50p 184067
27/10/2021 71.00p 72.20p 68.63p 69.50p 165058
26/10/2021 71.00p 72.00p 69.00p 70.50p 171125
25/10/2021 69.00p 72.00p 68.00p 70.80p 860205
22/10/2021 69.00p 69.00p 67.00p 67.50p 245680
21/10/2021 67.00p 71.50p 66.50p 69.00p 677401
20/10/2021 63.00p 67.97p 62.00p 66.50p 1021766
19/10/2021 62.00p 62.70p 61.00p 62.00p 165440
18/10/2021 60.50p 63.00p 60.01p 62.00p 255004
15/10/2021 61.50p 63.00p 58.00p 58.00p 548785
14/10/2021 55.00p 63.00p 55.00p 61.50p 623685
13/10/2021 56.50p 57.00p 53.10p 57.00p 221206
12/10/2021 57.50p 58.97p 56.00p 56.50p 164466
11/10/2021 57.50p 59.00p 56.00p 57.50p 222068
08/10/2021 59.00p 59.40p 56.00p 57.50p 143440
07/10/2021 59.50p 60.00p 58.00p 59.00p 87799
06/10/2021 63.00p 63.00p 58.00p 59.50p 367771
05/10/2021 62.00p 65.00p 62.00p 63.00p 315064
04/10/2021 62.50p 63.80p 61.80p 62.00p 110644
01/10/2021 63.00p 64.00p 61.00p 62.50p 113658
30/09/2021 61.50p 64.00p 61.50p 63.40p 363712
29/09/2021 62.00p 63.00p 60.00p 61.50p 216104
28/09/2021 59.50p 63.30p 59.00p 59.80p 594664
27/09/2021 52.50p 60.70p 52.00p 59.50p 917851
24/09/2021 53.00p 53.80p 51.82p 52.50p 560894
23/09/2021 55.00p 55.50p 52.07p 53.00p 360934
22/09/2021 52.50p 55.48p 52.31p 55.00p 397189
21/09/2021 54.00p 54.82p 52.20p 52.50p 325296
20/09/2021 58.00p 59.00p 53.00p 54.00p 456682
17/09/2021 55.50p 58.32p 55.30p 58.00p 173413
16/09/2021 57.50p 58.00p 55.00p 55.50p 231520
15/09/2021 57.50p 58.00p 55.00p 58.00p 826502
14/09/2021 59.00p 59.90p 57.00p 59.00p 231238
13/09/2021 61.00p 61.50p 58.00p 59.00p 350970
10/09/2021 62.00p 64.00p 60.20p 63.00p 215714
09/09/2021 62.00p 64.00p 60.76p 62.00p 539282
08/09/2021 58.50p 63.90p 56.50p 62.00p 691982
07/09/2021 59.50p 60.00p 54.00p 58.50p 1569018
06/09/2021 63.50p 64.00p 59.04p 60.00p 964022
03/09/2021 67.00p 67.50p 60.75p 65.00p 1709466
02/09/2021 69.00p 70.00p 66.60p 67.00p 290121
01/09/2021 73.50p 74.25p 65.00p 69.00p 2072305
31/08/2021 74.00p 75.40p 71.00p 72.00p 401553
27/08/2021 73.50p 76.00p 72.00p 74.00p 908108
26/08/2021 73.50p 75.20p 70.10p 73.20p 336269
25/08/2021 74.00p 74.80p 73.00p 73.50p 222929
24/08/2021 75.50p 77.40p 73.00p 74.00p 367227
23/08/2021 69.00p 76.00p 68.65p 75.00p 449070
20/08/2021 69.50p 70.70p 68.00p 69.00p 267503
19/08/2021 70.50p 71.00p 65.50p 69.50p 514787
18/08/2021 74.00p 75.00p 69.00p 71.00p 402091
17/08/2021 77.50p 79.00p 72.00p 74.00p 410760
16/08/2021 75.50p 78.75p 73.00p 76.00p 482436
13/08/2021 75.00p 77.00p 73.25p 75.00p 422910
12/08/2021 73.50p 75.74p 72.00p 75.00p 209853
11/08/2021 69.50p 76.25p 68.00p 73.50p 1200015
10/08/2021 69.50p 70.00p 68.00p 68.50p 626499
09/08/2021 73.00p 74.00p 68.00p 69.50p 858840
06/08/2021 74.50p 79.44p 70.60p 72.00p 1164601
05/08/2021 78.00p 82.00p 72.53p 74.20p 2780683
04/08/2021 77.50p 83.00p 75.45p 79.00p 1121016
03/08/2021 71.50p 84.00p 68.32p 79.00p 1924401
02/08/2021 66.50p 74.37p 65.00p 72.60p 1327016
30/07/2021 65.00p 67.80p 60.25p 66.00p 1375878
29/07/2021 63.50p 72.00p 61.12p 66.40p 2220697
28/07/2021 57.00p 66.95p 56.00p 63.80p 2751590
27/07/2021 49.50p 60.00p 49.00p 56.00p 2166402
26/07/2021 49.50p 51.00p 49.18p 49.50p 298901
23/07/2021 50.00p 51.00p 48.00p 49.50p 779888
22/07/2021 49.00p 51.00p 48.60p 50.00p 741459
21/07/2021 45.50p 50.00p 44.00p 49.20p 830102
20/07/2021 46.50p 47.00p 45.00p 45.50p 553179
19/07/2021 50.00p 51.40p 46.00p 46.50p 925819
16/07/2021 47.50p 50.75p 47.00p 50.00p 1295084
15/07/2021 49.00p 52.50p 47.00p 47.50p 1765327
14/07/2021 41.50p 50.00p 41.50p 49.00p 3510223
13/07/2021 42.50p 43.00p 39.28p 42.50p 807547
12/07/2021 43.00p 44.00p 42.00p 42.50p 244836
09/07/2021 43.50p 44.60p 42.05p 43.50p 246378
08/07/2021 44.00p 44.10p 43.00p 43.50p 209742
07/07/2021 44.00p 45.00p 43.50p 44.00p 270739
06/07/2021 45.50p 46.00p 43.10p 44.00p 447795
05/07/2021 45.50p 45.50p 45.00p 45.50p 212824
02/07/2021 45.50p 45.70p 45.05p 45.50p 139997
01/07/2021 47.00p 48.00p 45.00p 45.50p 300319
30/06/2021 46.50p 47.70p 45.00p 46.00p 355836
29/06/2021 47.50p 49.00p 46.00p 46.50p 512749
28/06/2021 46.00p 49.00p 46.00p 47.00p 791639
25/06/2021 44.50p 48.00p 44.00p 46.00p 461633
24/06/2021 43.50p 45.40p 43.10p 44.50p 501465
23/06/2021 43.00p 44.75p 42.89p 43.50p 251486
22/06/2021 42.50p 45.00p 42.00p 43.00p 159680
21/06/2021 43.75p 45.00p 42.00p 42.50p 433765
18/06/2021 44.50p 44.99p 43.30p 43.75p 303591
17/06/2021 45.50p 48.00p 44.05p 44.50p 425778
16/06/2021 46.50p 47.00p 45.00p 46.00p 733188
15/06/2021 47.00p 49.00p 47.00p 49.00p 699562
14/06/2021 44.50p 48.00p 43.50p 47.50p 503227
11/06/2021 45.50p 46.00p 44.01p 46.00p 251033
10/06/2021 46.50p 47.00p 45.00p 45.50p 204880
09/06/2021 47.00p 47.17p 46.01p 46.50p 376300
08/06/2021 47.50p 48.00p 46.00p 48.00p 274367
07/06/2021 48.50p 49.00p 47.00p 48.00p 397116
04/06/2021 47.00p 49.00p 46.00p 48.50p 1348460
03/06/2021 48.00p 49.00p 47.00p 47.00p 539267
02/06/2021 46.00p 50.00p 45.66p 48.00p 1846158
01/06/2021 45.00p 47.00p 45.00p 46.80p 908848
28/05/2021 43.00p 46.00p 42.25p 44.50p 441812
27/05/2021 43.50p 44.00p 42.00p 43.00p 138128
26/05/2021 45.00p 46.00p 43.00p 43.50p 440470
25/05/2021 42.50p 47.98p 41.00p 45.00p 1249949
24/05/2021 40.50p 44.00p 39.00p 42.50p 698029
21/05/2021 40.50p 41.00p 40.13p 40.50p 170002
20/05/2021 40.00p 41.00p 39.45p 40.50p 309648
19/05/2021 42.00p 42.00p 39.00p 40.00p 327393
18/05/2021 42.00p 43.00p 41.00p 42.00p 656035
17/05/2021 42.00p 43.00p 40.50p 42.00p 526078
14/05/2021 42.50p 43.00p 40.50p 42.50p 750840
13/05/2021 43.00p 43.00p 40.15p 43.00p 1141854
12/05/2021 45.00p 45.20p 42.00p 45.00p 2028704
11/05/2021 46.00p 48.00p 44.00p 45.00p 1463173
10/05/2021 40.50p 49.00p 40.50p 47.00p 6115470
07/05/2021 39.00p 42.00p 38.00p 40.50p 1140358
06/05/2021 39.50p 40.00p 38.00p 40.00p 435934
05/05/2021 40.00p 40.28p 39.04p 39.50p 460228
04/05/2021 37.50p 41.13p 37.50p 41.00p 1032725
30/04/2021 38.50p 39.70p 37.25p 37.50p 553086
29/04/2021 37.50p 39.00p 37.50p 39.00p 940172
28/04/2021 37.50p 39.48p 36.60p 37.50p 2210284
27/04/2021 35.75p 38.00p 35.50p 37.50p 1533754
26/04/2021 35.75p 35.99p 35.50p 35.75p 729000
23/04/2021 35.75p 35.99p 35.28p 35.75p 414879
22/04/2021 35.50p 36.50p 35.50p 35.75p 431687
21/04/2021 38.00p 38.00p 35.15p 35.50p 792589
20/04/2021 39.00p 40.00p 36.08p 38.00p 251813
19/04/2021 40.00p 41.00p 38.25p 39.00p 308953
16/04/2021 40.00p 41.00p 39.02p 40.00p 679514
15/04/2021 39.00p 41.00p 39.00p 40.00p 3314543
14/04/2021 38.00p 39.95p 37.00p 37.60p 1104110
13/04/2021 38.00p 39.00p 36.50p 37.00p 1283333
12/04/2021 37.25p 39.00p 37.05p 38.50p 1795840
09/04/2021 35.50p 38.50p 35.50p 37.25p 1274609
08/04/2021 34.50p 37.92p 34.11p 36.00p 977455
07/04/2021 34.00p 35.00p 33.70p 34.50p 830370
06/04/2021 34.00p 34.38p 32.00p 34.00p 736107

*Close Price adjusted for both dividends and splits