PYX Resources Limited NPV (DI) (PYX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PYX Resources Limited NPV (DI)

Date Open High Low Close* Volume
08/08/2023 22.20p 22.91p 21.20p 22.20p 12399
07/08/2023 22.50p 23.00p 21.70p 22.85p 418890
04/08/2023 20.40p 21.95p 20.40p 21.95p 9462
03/08/2023 21.70p 21.70p 19.81p 21.00p 15792
02/08/2023 20.10p 21.25p 19.98p 21.25p 98272
01/08/2023 20.00p 21.30p 20.00p 21.30p 2500
31/07/2023 22.70p 22.77p 22.70p 22.70p 46
28/07/2023 22.70p 22.70p 22.50p 22.50p 43608
27/07/2023 21.30p 21.90p 20.19p 21.00p 250
26/07/2023 21.30p 21.80p 21.00p 21.80p 91940
25/07/2023 22.80p 22.89p 20.72p 21.75p 263021
24/07/2023 23.00p 23.00p 21.12p 23.00p 47239
21/07/2023 21.90p 23.40p 20.10p 23.40p 139065
20/07/2023 21.60p 22.00p 20.10p 21.00p 400148
19/07/2023 21.60p 23.00p 21.50p 22.25p 72817
18/07/2023 21.90p 22.70p 21.22p 22.70p 7649
17/07/2023 24.20p 24.20p 21.26p 23.40p 237301
14/07/2023 21.10p 23.00p 21.10p 22.05p 220
13/07/2023 22.00p 23.29p 21.00p 21.50p 397673
12/07/2023 23.40p 23.40p 23.40p 23.40p 7500
11/07/2023 22.90p 23.20p 22.00p 23.20p 183845
10/07/2023 23.00p 23.50p 22.24p 23.50p 61573
07/07/2023 23.00p 24.90p 22.00p 22.50p 106060
06/07/2023 23.00p 23.50p 23.00p 23.50p 50000
05/07/2023 24.30p 24.85p 23.00p 23.75p 53542
04/07/2023 24.80p 24.58p 22.15p 23.75p 1018
03/07/2023 24.80p 24.82p 23.29p 24.05p 237
30/06/2023 24.80p 24.90p 23.00p 24.30p 190323
29/06/2023 25.00p 25.00p 23.40p 24.20p 129000
28/06/2023 23.90p 24.00p 23.90p 24.00p 49566
27/06/2023 23.10p 23.75p 23.00p 23.75p 638848
26/06/2023 23.30p 24.72p 22.00p 24.00p 2039378
23/06/2023 26.00p 26.00p 23.00p 24.85p 1460253
22/06/2023 25.00p 25.41p 23.20p 25.30p 90729
21/06/2023 24.00p 25.48p 23.15p 24.85p 94104
20/06/2023 22.80p 24.00p 21.96p 24.00p 141870
19/06/2023 23.80p 23.67p 21.24p 23.65p 93
16/06/2023 23.80p 23.80p 21.60p 23.00p 52392
15/06/2023 23.80p 23.58p 21.42p 22.50p 5549
14/06/2023 23.80p 23.80p 20.83p 22.50p 28620
13/06/2023 21.10p 23.80p 21.00p 23.50p 523439
12/06/2023 21.40p 22.48p 21.83p 21.85p 24
09/06/2023 21.40p 21.50p 20.55p 20.55p 104563
08/06/2023 21.50p 21.98p 20.98p 21.25p 335268
07/06/2023 21.50p 23.00p 20.85p 20.85p 231302
06/06/2023 20.60p 23.00p 19.87p 23.00p 1221073
05/06/2023 19.55p 23.00p 19.50p 21.90p 975867
02/06/2023 21.00p 21.40p 19.65p 21.00p 26089
01/06/2023 19.55p 21.33p 19.50p 20.70p 46516
31/05/2023 18.25p 21.60p 18.00p 21.60p 885046
30/05/2023 19.95p 20.13p 19.75p 20.13p 204680
26/05/2023 17.05p 19.66p 17.00p 18.75p 655764
25/05/2023 17.65p 18.00p 17.60p 18.00p 50001
24/05/2023 17.70p 20.20p 17.70p 18.35p 61046
23/05/2023 18.05p 19.00p 17.81p 18.73p 123182
22/05/2023 20.90p 20.90p 18.00p 18.70p 320775
19/05/2023 20.40p 20.40p 18.52p 20.40p 4102
18/05/2023 19.00p 20.20p 18.48p 20.20p 3837
17/05/2023 19.00p 19.68p 18.95p 19.68p 60496
16/05/2023 21.00p 21.77p 19.20p 20.15p 71005
15/05/2023 21.00p 21.00p 18.63p 21.00p 6099
12/05/2023 18.05p 20.88p 18.00p 20.55p 381144
11/05/2023 17.65p 20.52p 17.65p 18.25p 423640
10/05/2023 18.55p 18.93p 17.60p 17.80p 233511
09/05/2023 19.00p 19.05p 18.00p 18.50p 435546
05/05/2023 18.00p 18.50p 17.97p 18.43p 197105
04/05/2023 18.75p 19.25p 17.00p 18.75p 1253069
03/05/2023 18.15p 18.55p 17.00p 17.78p 664023
02/05/2023 17.05p 18.43p 16.50p 16.53p 138873
28/04/2023 16.50p 18.44p 16.50p 17.30p 96644
27/04/2023 17.15p 17.50p 16.60p 17.50p 5
26/04/2023 17.15p 18.40p 16.50p 17.50p 40199
25/04/2023 17.20p 17.93p 17.25p 17.25p 16
24/04/2023 17.20p 18.00p 16.55p 17.23p 100999
21/04/2023 17.40p 17.40p 17.28p 17.28p 9
20/04/2023 17.60p 17.60p 17.50p 17.50p 16926
19/04/2023 16.60p 17.05p 16.21p 16.53p 95
18/04/2023 16.60p 17.85p 16.60p 17.13p 184
17/04/2023 16.60p 17.90p 16.60p 17.00p 34513
14/04/2023 17.00p 17.30p 16.20p 17.30p 22549
13/04/2023 16.20p 16.96p 16.20p 16.37p 105977
12/04/2023 16.25p 16.77p 16.25p 16.60p 138795
11/04/2023 17.25p 17.71p 17.25p 17.50p 164
06/04/2023 17.00p 17.74p 17.00p 17.38p 5999
05/04/2023 17.05p 17.95p 16.96p 17.15p 129777
04/04/2023 18.75p 18.75p 17.33p 17.50p 4795
03/04/2023 18.80p 20.53p 17.13p 18.10p 81105
31/03/2023 20.40p 21.00p 18.60p 20.00p 180235
30/03/2023 20.40p 20.40p 18.50p 20.40p 13949
29/03/2023 20.00p 20.40p 18.36p 20.40p 19731
28/03/2023 17.40p 21.00p 16.63p 20.00p 2174228
27/03/2023 17.00p 17.61p 16.63p 17.00p 10005
24/03/2023 17.00p 18.00p 17.00p 17.23p 1150
23/03/2023 17.80p 17.25p 17.00p 17.25p 0
22/03/2023 17.80p 18.20p 16.93p 17.00p 200271
21/03/2023 17.00p 17.64p 17.00p 17.38p 2156
20/03/2023 17.50p 18.73p 17.00p 17.00p 74297
17/03/2023 17.50p 19.00p 16.57p 18.00p 3273015
16/03/2023 17.50p 18.42p 17.05p 17.50p 37455
15/03/2023 16.70p 17.63p 16.70p 16.70p 14453
14/03/2023 16.75p 17.70p 16.75p 17.70p 329332
13/03/2023 16.20p 17.25p 16.20p 17.25p 130217
10/03/2023 17.25p 17.63p 16.32p 16.70p 33627
09/03/2023 17.00p 17.00p 16.31p 16.85p 20100
08/03/2023 16.65p 16.78p 16.32p 16.78p 182864
07/03/2023 16.20p 16.63p 16.32p 16.63p 17
06/03/2023 16.20p 16.85p 16.20p 16.85p 5004
03/03/2023 17.20p 17.34p 16.31p 17.20p 16679
02/03/2023 16.80p 17.00p 16.60p 16.80p 198111
01/03/2023 17.85p 17.85p 16.33p 16.33p 1327902
28/02/2023 18.00p 18.90p 18.00p 18.45p 71863
27/02/2023 19.55p 19.55p 17.91p 18.18p 99315
24/02/2023 20.10p 20.40p 18.50p 20.00p 1076112
23/02/2023 19.00p 21.10p 18.80p 20.50p 3322512
22/02/2023 18.60p 19.90p 17.60p 18.65p 1926707
21/02/2023 20.10p 21.20p 17.25p 19.80p 1664121
20/02/2023 17.00p 22.93p 16.24p 21.40p 5592829
17/02/2023 16.20p 18.63p 16.20p 18.63p 6728384
16/02/2023 16.20p 17.43p 16.20p 16.85p 251795
15/02/2023 17.50p 17.75p 16.20p 17.05p 541485
14/02/2023 17.00p 18.00p 16.20p 17.30p 154548
13/02/2023 18.50p 18.90p 16.58p 17.55p 471737
10/02/2023 18.85p 18.96p 18.20p 18.50p 357557
09/02/2023 20.60p 22.45p 18.00p 19.20p 1099304
08/02/2023 19.50p 21.00p 18.30p 20.40p 1087242
07/02/2023 17.50p 17.98p 16.28p 17.10p 724233
06/02/2023 18.00p 18.45p 17.00p 17.70p 1060994
03/02/2023 16.75p 18.99p 16.75p 17.63p 1659648
02/02/2023 15.25p 16.00p 15.00p 15.88p 273716
01/02/2023 15.55p 16.39p 15.00p 15.75p 99786
31/01/2023 16.05p 16.05p 15.00p 16.00p 367795
30/01/2023 18.60p 18.60p 16.00p 16.50p 1438050
27/01/2023 19.50p 19.50p 19.00p 19.00p 52257
26/01/2023 19.95p 20.00p 19.54p 20.00p 67930
25/01/2023 20.00p 21.00p 19.59p 20.50p 84305
24/01/2023 19.50p 20.50p 19.16p 20.50p 471269
23/01/2023 20.00p 21.00p 19.14p 20.50p 133091
20/01/2023 20.50p 22.00p 20.00p 21.50p 199142
19/01/2023 22.50p 23.24p 22.00p 22.50p 58006
18/01/2023 24.00p 24.60p 21.00p 23.40p 202578
17/01/2023 21.70p 24.50p 20.00p 24.50p 530280
16/01/2023 23.00p 24.00p 20.45p 23.50p 587520
13/01/2023 23.00p 24.50p 21.00p 24.50p 350324
12/01/2023 26.00p 27.90p 20.00p 24.90p 1261549
11/01/2023 27.00p 28.50p 26.00p 27.65p 292086
10/01/2023 28.10p 29.71p 28.00p 28.95p 42119
09/01/2023 29.00p 29.90p 28.00p 28.95p 78627
06/01/2023 30.10p 31.81p 30.00p 31.00p 23584
05/01/2023 35.00p 35.00p 30.00p 31.00p 140392
04/01/2023 40.00p 40.90p 33.60p 37.10p 321994
03/01/2023 45.00p 45.88p 40.00p 41.75p 267285
30/12/2022 38.00p 47.00p 38.00p 47.00p 720292
29/12/2022 37.00p 41.00p 35.00p 39.55p 732539
28/12/2022 32.90p 37.60p 31.10p 37.60p 257628
23/12/2022 32.90p 32.90p 32.70p 32.90p 7139
22/12/2022 33.90p 34.00p 31.00p 32.50p 145542
21/12/2022 32.10p 32.90p 32.10p 32.90p 21151
20/12/2022 32.90p 33.70p 32.80p 32.85p 16045
19/12/2022 32.10p 33.70p 32.00p 33.70p 43509
16/12/2022 32.10p 33.50p 32.00p 33.50p 61906
15/12/2022 32.10p 33.81p 32.00p 32.50p 23771
14/12/2022 33.80p 33.80p 33.00p 33.80p 14278
13/12/2022 33.80p 35.60p 33.00p 33.00p 100908
12/12/2022 31.10p 34.20p 29.00p 34.00p 328190
09/12/2022 31.10p 33.30p 28.90p 33.30p 265187
08/12/2022 30.00p 32.60p 28.00p 32.00p 240846
07/12/2022 33.30p 33.87p 30.00p 30.45p 28425
06/12/2022 33.80p 34.42p 32.00p 32.35p 63931
05/12/2022 33.90p 34.00p 33.90p 34.00p 92397
02/12/2022 33.10p 36.40p 30.90p 34.00p 161746
01/12/2022 34.10p 34.40p 33.24p 33.75p 42537
30/11/2022 35.90p 37.00p 35.00p 36.00p 103406
29/11/2022 34.00p 36.00p 34.00p 36.00p 8537
28/11/2022 34.60p 35.90p 34.50p 35.90p 31441
25/11/2022 35.10p 36.90p 34.60p 35.75p 12050
24/11/2022 35.10p 36.81p 35.00p 36.00p 29024
23/11/2022 35.60p 36.90p 35.00p 36.50p 22177
22/11/2022 38.00p 38.00p 36.00p 36.00p 167089
21/11/2022 39.10p 39.10p 38.00p 39.00p 54803
18/11/2022 41.10p 41.10p 39.86p 40.00p 63736
17/11/2022 42.90p 43.00p 41.00p 42.00p 58508
16/11/2022 42.00p 43.00p 41.00p 41.50p 137098
15/11/2022 43.00p 43.00p 43.00p 43.00p 5200
14/11/2022 43.60p 43.60p 42.00p 43.00p 90993
11/11/2022 42.10p 42.90p 42.10p 42.40p 23013
10/11/2022 43.40p 43.40p 42.77p 43.20p 26154
09/11/2022 43.80p 43.80p 42.10p 43.20p 36073
08/11/2022 43.80p 43.80p 42.19p 42.75p 33727
07/11/2022 43.40p 43.80p 41.10p 43.00p 152060
04/11/2022 43.50p 44.00p 42.00p 43.50p 142166
03/11/2022 42.10p 43.80p 42.10p 42.90p 82994
02/11/2022 42.00p 43.70p 41.00p 42.90p 76491
01/11/2022 42.00p 43.81p 41.10p 43.00p 39087
31/10/2022 43.10p 44.00p 42.00p 43.50p 251060
28/10/2022 43.20p 45.50p 41.00p 45.00p 826831
27/10/2022 44.00p 44.85p 43.00p 44.20p 163081
26/10/2022 43.00p 44.00p 41.00p 44.00p 108478
25/10/2022 44.00p 45.10p 43.00p 44.80p 161618
24/10/2022 44.60p 44.60p 42.50p 43.30p 266650
21/10/2022 45.10p 46.20p 43.40p 43.50p 330931

*Close Price adjusted for both dividends and splits