Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
PYX Resources Limited NPV (DI) (PYX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 2.00p | 2.00p | 1.54p | 1.90p | 38598 |
| 06/03/2025 | 1.81p | 1.92p | 1.80p | 1.92p | 137644 |
| 05/03/2025 | 1.71p | 2.00p | 1.70p | 1.86p | 4897479 |
| 04/03/2025 | 1.70p | 1.90p | 1.70p | 1.80p | 513 |
| 03/03/2025 | 1.71p | 2.00p | 1.70p | 1.95p | 140128 |
| 28/02/2025 | 1.87p | 2.00p | 1.43p | 1.95p | 398743 |
| 27/02/2025 | 2.01p | 2.46p | 2.01p | 2.46p | 8061 |
| 26/02/2025 | 2.97p | 2.51p | 2.44p | 2.51p | 4098 |
| 25/02/2025 | 2.97p | 3.01p | 2.97p | 3.01p | 29750 |
| 24/02/2025 | 2.89p | 2.90p | 2.40p | 2.40p | 0 |
| 21/02/2025 | 2.89p | 2.90p | 2.25p | 2.90p | 40592 |
| 20/02/2025 | 2.00p | 3.00p | 2.00p | 2.55p | 37141 |
| 19/02/2025 | 2.10p | 2.50p | 1.90p | 2.50p | 313670 |
| 18/02/2025 | 2.00p | 2.05p | 2.00p | 2.05p | 325000 |
| 17/02/2025 | 3.00p | 3.00p | 2.10p | 2.30p | 220697 |
| 14/02/2025 | 2.50p | 2.49p | 2.06p | 2.49p | 6 |
| 13/02/2025 | 2.50p | 2.55p | 2.40p | 2.40p | 0 |
| 12/02/2025 | 2.50p | 2.55p | 2.43p | 2.55p | 0 |
| 11/02/2025 | 2.50p | 2.60p | 2.43p | 2.43p | 0 |
| 10/02/2025 | 2.50p | 3.14p | 2.50p | 2.60p | 10003 |
| 07/02/2025 | 2.88p | 2.60p | 2.44p | 2.60p | 0 |
| 06/02/2025 | 2.88p | 2.63p | 2.44p | 2.44p | 0 |
| 05/02/2025 | 2.88p | 2.63p | 2.61p | 2.63p | 0 |
| 04/02/2025 | 2.88p | 3.04p | 2.10p | 2.61p | 155063 |
| 03/02/2025 | 2.05p | 3.20p | 2.05p | 2.63p | 671417 |
| 31/01/2025 | 1.80p | 2.03p | 1.89p | 2.03p | 0 |
| 30/01/2025 | 1.80p | 1.94p | 1.89p | 1.89p | 0 |
| 29/01/2025 | 1.80p | 2.03p | 1.94p | 1.94p | 0 |
| 28/01/2025 | 1.80p | 2.03p | 1.82p | 2.03p | 0 |
| 27/01/2025 | 1.80p | 2.40p | 1.80p | 1.82p | 146804 |
| 24/01/2025 | 1.80p | 2.02p | 2.01p | 2.01p | 0 |
| 23/01/2025 | 1.80p | 2.24p | 2.02p | 2.02p | 1600 |
| 22/01/2025 | 1.80p | 2.04p | 1.80p | 2.04p | 1075 |
| 21/01/2025 | 1.94p | 2.37p | 2.10p | 2.10p | 63 |
| 20/01/2025 | 1.94p | 2.13p | 1.60p | 1.89p | 224758 |
| 17/01/2025 | 1.70p | 2.21p | 1.95p | 1.95p | 948 |
| 16/01/2025 | 1.70p | 2.26p | 2.04p | 2.04p | 9611 |
| 15/01/2025 | 1.70p | 2.15p | 2.08p | 2.08p | 0 |
| 14/01/2025 | 1.70p | 2.15p | 1.70p | 2.15p | 51546 |
| 13/01/2025 | 1.80p | 2.00p | 1.60p | 1.90p | 550844 |
| 10/01/2025 | 1.69p | 2.00p | 1.69p | 1.89p | 275431 |
| 09/01/2025 | 1.80p | 2.20p | 1.70p | 1.80p | 628451 |
| 08/01/2025 | 2.41p | 2.70p | 2.00p | 2.00p | 3490177 |
| 07/01/2025 | 2.60p | 2.90p | 2.40p | 2.60p | 839943 |
| 06/01/2025 | 2.80p | 3.05p | 2.60p | 3.05p | 16940 |
| 03/01/2025 | 3.50p | 3.50p | 2.80p | 2.90p | 8427 |
| 02/01/2025 | 3.00p | 3.00p | 2.80p | 2.86p | 45401 |
| 31/12/2024 | 3.36p | 3.56p | 2.60p | 3.00p | 150198 |
| 30/12/2024 | 2.50p | 3.55p | 2.10p | 3.06p | 230050 |
| 27/12/2024 | 2.50p | 2.99p | 2.50p | 2.70p | 338696 |
| 24/12/2024 | 3.80p | 3.23p | 3.15p | 3.23p | 0 |
| 23/12/2024 | 3.80p | 3.80p | 3.00p | 3.15p | 50275 |
| 20/12/2024 | 3.01p | 3.50p | 3.00p | 3.22p | 135056 |
| 19/12/2024 | 3.89p | 3.89p | 3.00p | 3.31p | 112510 |
| 18/12/2024 | 3.89p | 3.90p | 3.00p | 3.60p | 447536 |
| 17/12/2024 | 3.51p | 3.85p | 3.45p | 3.77p | 182924 |
| 16/12/2024 | 3.61p | 3.79p | 3.50p | 3.65p | 443505 |
| 13/12/2024 | 4.09p | 4.09p | 3.95p | 3.95p | 10726 |
| 12/12/2024 | 4.00p | 4.00p | 3.80p | 3.89p | 2705325 |
| 11/12/2024 | 4.30p | 4.30p | 4.00p | 4.20p | 1256094 |
| 10/12/2024 | 4.31p | 4.52p | 4.30p | 4.52p | 293126 |
| 09/12/2024 | 4.01p | 4.31p | 4.00p | 4.31p | 2500 |
| 06/12/2024 | 4.01p | 4.23p | 4.00p | 4.20p | 34959 |
| 05/12/2024 | 3.60p | 4.43p | 3.60p | 4.10p | 61941 |
| 04/12/2024 | 4.01p | 4.79p | 4.00p | 4.20p | 71080 |
| 03/12/2024 | 4.21p | 4.79p | 4.05p | 4.05p | 86270 |
| 02/12/2024 | 4.30p | 4.47p | 4.26p | 4.47p | 53098 |
| 29/11/2024 | 4.56p | 4.56p | 4.35p | 4.35p | 9000 |
| 28/11/2024 | 4.11p | 4.45p | 4.10p | 4.45p | 1572 |
| 27/11/2024 | 4.11p | 4.42p | 4.31p | 4.42p | 0 |
| 26/11/2024 | 4.11p | 4.31p | 4.10p | 4.31p | 30000 |
| 25/11/2024 | 4.51p | 4.51p | 4.27p | 4.27p | 23800 |
| 22/11/2024 | 4.00p | 4.80p | 4.00p | 4.40p | 21388 |
| 21/11/2024 | 4.33p | 4.40p | 4.36p | 4.40p | 0 |
| 20/11/2024 | 4.33p | 4.80p | 4.10p | 4.36p | 526800 |
| 19/11/2024 | 4.20p | 4.60p | 3.95p | 3.95p | 2106 |
| 18/11/2024 | 4.00p | 4.20p | 4.00p | 4.20p | 60000 |
| 15/11/2024 | 4.21p | 4.31p | 4.20p | 4.31p | 204988 |
| 14/11/2024 | 4.40p | 4.40p | 4.02p | 4.15p | 13678 |
| 13/11/2024 | 4.00p | 4.80p | 3.90p | 4.20p | 10866 |
| 12/11/2024 | 4.20p | 4.20p | 3.99p | 4.00p | 134761 |
| 11/11/2024 | 4.00p | 4.24p | 4.16p | 4.24p | 0 |
| 08/11/2024 | 4.00p | 4.16p | 4.02p | 4.16p | 0 |
| 07/11/2024 | 4.00p | 4.02p | 3.90p | 4.02p | 56213 |
| 06/11/2024 | 4.40p | 4.40p | 4.00p | 4.05p | 300869 |
| 05/11/2024 | 4.11p | 4.11p | 3.70p | 4.00p | 249386 |
| 04/11/2024 | 3.50p | 5.00p | 3.50p | 4.50p | 351164 |
| 01/11/2024 | 4.30p | 4.92p | 4.65p | 4.65p | 0 |
| 31/10/2024 | 4.30p | 5.00p | 4.10p | 4.92p | 63261 |
| 30/10/2024 | 4.01p | 4.21p | 4.10p | 4.21p | 0 |
| 29/10/2024 | 4.01p | 4.36p | 4.00p | 4.10p | 94141 |
| 28/10/2024 | 4.50p | 4.95p | 3.60p | 4.40p | 284410 |
| 25/10/2024 | 4.00p | 5.00p | 3.50p | 4.26p | 320473 |
| 24/10/2024 | 4.95p | 4.95p | 4.95p | 4.94p | 52338 |
| 23/10/2024 | 5.38p | 5.38p | 4.70p | 4.94p | 23153 |
| 22/10/2024 | 4.95p | 4.95p | 4.45p | 4.95p | 15036 |
| 21/10/2024 | 4.50p | 4.92p | 4.35p | 4.92p | 0 |
| 18/10/2024 | 4.50p | 4.93p | 4.35p | 4.35p | 15094 |
| 17/10/2024 | 4.50p | 5.30p | 4.20p | 4.83p | 144651 |
| 16/10/2024 | 4.00p | 5.00p | 4.00p | 4.79p | 91295 |
| 15/10/2024 | 4.50p | 5.04p | 4.10p | 5.04p | 318605 |
| 14/10/2024 | 5.00p | 5.27p | 5.00p | 5.09p | 165411 |
| 11/10/2024 | 5.20p | 5.46p | 5.20p | 5.46p | 25 |
| 10/10/2024 | 5.02p | 5.59p | 5.57p | 5.59p | 0 |
| 09/10/2024 | 5.02p | 5.57p | 5.20p | 5.57p | 16 |
| 08/10/2024 | 5.02p | 5.65p | 5.02p | 5.40p | 230710 |
| 07/10/2024 | 5.84p | 5.68p | 5.22p | 5.45p | 90461 |
| 04/10/2024 | 5.84p | 5.84p | 5.22p | 5.38p | 340985 |
| 03/10/2024 | 5.50p | 5.82p | 5.74p | 5.82p | 0 |
| 02/10/2024 | 5.50p | 5.74p | 5.50p | 5.74p | 36857 |
| 01/10/2024 | 5.74p | 5.80p | 5.18p | 5.49p | 53423 |
| 30/09/2024 | 5.52p | 5.90p | 5.29p | 5.90p | 32473 |
| 27/09/2024 | 5.52p | 5.76p | 5.54p | 5.76p | 3 |
| 26/09/2024 | 5.52p | 5.99p | 5.95p | 5.99p | 0 |
| 25/09/2024 | 5.52p | 5.95p | 5.63p | 5.95p | 24757 |
| 24/09/2024 | 5.52p | 5.75p | 5.52p | 5.75p | 438 |
| 23/09/2024 | 6.00p | 6.00p | 5.92p | 6.00p | 62000 |
| 20/09/2024 | 6.50p | 6.17p | 5.93p | 6.17p | 10000 |
| 19/09/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 22000 |
| 18/09/2024 | 6.30p | 6.38p | 5.73p | 6.38p | 59425 |
| 17/09/2024 | 6.48p | 6.50p | 5.93p | 6.25p | 132338 |
| 16/09/2024 | 6.32p | 6.50p | 5.86p | 6.17p | 123893 |
| 13/09/2024 | 6.40p | 7.88p | 5.12p | 6.18p | 1652162 |
| 12/09/2024 | 5.40p | 5.57p | 5.40p | 5.57p | 15000 |
| 11/09/2024 | 5.02p | 6.20p | 5.02p | 5.70p | 77000 |
| 10/09/2024 | 5.20p | 5.20p | 5.05p | 5.05p | 15000 |
| 09/09/2024 | 5.78p | 5.78p | 5.70p | 5.70p | 198 |
| 06/09/2024 | 5.30p | 5.80p | 5.02p | 5.33p | 51530 |
| 05/09/2024 | 5.40p | 5.40p | 5.02p | 5.02p | 16343 |
| 04/09/2024 | 5.90p | 5.90p | 5.40p | 5.64p | 50077 |
| 03/09/2024 | 6.30p | 6.30p | 6.30p | 6.30p | 5000 |
| 02/09/2024 | 6.30p | 6.30p | 6.30p | 6.30p | 6000 |
| 30/08/2024 | 6.02p | 6.32p | 6.00p | 6.32p | 39852 |
| 29/08/2024 | 6.30p | 6.58p | 5.70p | 6.39p | 186820 |
| 27/08/2024 | 6.92p | 6.92p | 6.92p | 6.92p | 10000 |
| 23/08/2024 | 6.22p | 6.75p | 6.36p | 6.75p | 0 |
| 22/08/2024 | 6.22p | 6.84p | 6.22p | 6.36p | 35650 |
| 21/08/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 10257 |
| 20/08/2024 | 6.80p | 6.96p | 6.75p | 6.96p | 0 |
| 19/08/2024 | 6.80p | 6.98p | 6.75p | 6.75p | 75 |
| 16/08/2024 | 6.80p | 6.81p | 6.80p | 6.81p | 0 |
| 15/08/2024 | 6.80p | 6.80p | 6.80p | 6.80p | 8000 |
| 14/08/2024 | 7.00p | 6.94p | 6.90p | 6.90p | 0 |
| 13/08/2024 | 7.00p | 7.00p | 6.94p | 6.94p | 30014 |
| 12/08/2024 | 6.98p | 7.00p | 6.98p | 6.98p | 103463 |
| 09/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 6000 |
| 08/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 6000 |
| 07/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 16000 |
| 06/08/2024 | 7.00p | 7.32p | 7.00p | 7.32p | 21900 |
| 05/08/2024 | 7.28p | 7.32p | 7.00p | 7.32p | 23142 |
| 02/08/2024 | 7.44p | 7.13p | 6.72p | 7.13p | 0 |
| 01/08/2024 | 7.44p | 7.44p | 6.00p | 6.72p | 107580 |
| 31/07/2024 | 7.20p | 7.59p | 7.34p | 7.34p | 0 |
| 30/07/2024 | 7.20p | 7.94p | 7.59p | 7.59p | 151 |
| 29/07/2024 | 7.20p | 7.65p | 7.20p | 7.65p | 3103 |
| 26/07/2024 | 7.00p | 7.60p | 7.00p | 7.60p | 2860 |
| 25/07/2024 | 7.42p | 7.74p | 6.83p | 7.74p | 201778 |
| 24/07/2024 | 7.50p | 7.81p | 7.02p | 7.81p | 135591 |
| 23/07/2024 | 7.98p | 8.48p | 7.50p | 7.83p | 253221 |
| 22/07/2024 | 8.20p | 8.20p | 8.00p | 8.10p | 36149 |
| 19/07/2024 | 8.20p | 8.30p | 8.20p | 8.30p | 36047 |
| 18/07/2024 | 8.00p | 8.50p | 8.00p | 8.40p | 26609 |
| 17/07/2024 | 8.42p | 8.49p | 8.40p | 8.49p | 31616 |
| 16/07/2024 | 9.00p | 9.00p | 8.51p | 9.00p | 6230 |
| 15/07/2024 | 8.50p | 9.27p | 8.84p | 9.27p | 0 |
| 12/07/2024 | 8.50p | 8.84p | 8.50p | 8.84p | 0 |
| 11/07/2024 | 8.50p | 8.50p | 8.38p | 8.50p | 54455 |
| 10/07/2024 | 9.06p | 9.06p | 8.78p | 9.06p | 20001 |
| 09/07/2024 | 8.52p | 8.85p | 8.00p | 8.85p | 142564 |
| 08/07/2024 | 8.82p | 8.82p | 8.82p | 8.82p | 6000 |
| 05/07/2024 | 9.02p | 9.02p | 9.00p | 9.00p | 38500 |
| 04/07/2024 | 9.00p | 9.70p | 8.59p | 9.70p | 8 |
| 03/07/2024 | 9.00p | 9.21p | 9.00p | 9.21p | 8400 |
| 02/07/2024 | 9.00p | 9.70p | 9.21p | 9.70p | 0 |
| 01/07/2024 | 9.00p | 9.21p | 9.01p | 9.21p | 0 |
| 28/06/2024 | 9.00p | 9.01p | 8.61p | 9.01p | 91 |
| 27/06/2024 | 9.00p | 9.00p | 8.82p | 9.00p | 57515 |
| 26/06/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 21000 |
| 25/06/2024 | 9.00p | 9.98p | 9.00p | 9.44p | 101 |
| 24/06/2024 | 9.72p | 10.19p | 10.08p | 10.08p | 0 |
| 21/06/2024 | 9.72p | 10.19p | 9.03p | 10.19p | 66533 |
| 20/06/2024 | 9.50p | 9.98p | 9.48p | 9.50p | 36010 |
| 19/06/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 6000 |
| 18/06/2024 | 9.98p | 10.00p | 9.52p | 10.00p | 6066 |
| 17/06/2024 | 11.00p | 11.00p | 10.23p | 10.23p | 200 |
| 14/06/2024 | 10.45p | 10.00p | 9.59p | 10.00p | 0 |
| 13/06/2024 | 10.45p | 10.45p | 9.59p | 9.59p | 38788 |
| 12/06/2024 | 10.00p | 10.44p | 10.00p | 10.00p | 71630 |
| 11/06/2024 | 10.05p | 10.63p | 9.58p | 10.63p | 304 |
| 10/06/2024 | 10.05p | 10.05p | 9.98p | 10.00p | 68351 |
| 07/06/2024 | 10.05p | 10.25p | 9.98p | 10.15p | 141682 |
| 06/06/2024 | 10.45p | 11.00p | 9.50p | 10.95p | 391050 |
| 05/06/2024 | 9.90p | 10.00p | 9.80p | 10.00p | 93627 |
| 04/06/2024 | 9.92p | 10.19p | 9.74p | 10.19p | 21085 |
| 03/06/2024 | 9.92p | 9.92p | 9.69p | 9.69p | 136800 |
| 31/05/2024 | 10.00p | 10.15p | 9.68p | 9.94p | 287818 |
| 30/05/2024 | 10.00p | 10.90p | 10.00p | 10.48p | 30527 |
| 29/05/2024 | 9.98p | 10.48p | 9.98p | 10.48p | 169608 |
| 28/05/2024 | 10.00p | 10.88p | 10.00p | 10.00p | 23175 |
| 24/05/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 1862 |
*Close Price adjusted for both dividends and splits