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
20/10/2022 45.50p 46.00p 41.00p 44.90p 178574
19/10/2022 44.00p 47.00p 43.90p 44.50p 369407
18/10/2022 45.40p 45.90p 41.10p 43.80p 341497
17/10/2022 47.00p 48.00p 43.00p 44.05p 327897
14/10/2022 46.00p 49.00p 45.00p 46.00p 430329
13/10/2022 43.90p 46.00p 43.90p 45.60p 274243
12/10/2022 45.10p 45.50p 41.10p 43.10p 352275
11/10/2022 46.00p 47.00p 41.10p 46.50p 528086
10/10/2022 45.00p 49.00p 42.10p 48.00p 694778
07/10/2022 47.00p 49.00p 46.10p 48.50p 416802
06/10/2022 48.00p 52.00p 47.00p 50.00p 495222
05/10/2022 53.00p 53.60p 48.00p 49.00p 504144
04/10/2022 54.00p 55.80p 52.00p 55.00p 786680
03/10/2022 55.00p 60.00p 54.00p 57.00p 854286
30/09/2022 50.00p 60.00p 50.00p 58.00p 675403
29/09/2022 46.90p 53.00p 45.00p 51.50p 312699
28/09/2022 45.00p 47.00p 44.90p 47.00p 33832
27/09/2022 45.10p 48.00p 45.00p 48.00p 43260
26/09/2022 45.10p 47.90p 45.00p 46.90p 122657
23/09/2022 46.90p 46.90p 46.80p 46.80p 2919
22/09/2022 45.00p 46.90p 44.30p 46.00p 22200
21/09/2022 48.40p 48.40p 46.00p 46.80p 12210
20/09/2022 48.00p 49.33p 47.00p 47.50p 23982
19/09/2022 52.20p 52.20p 48.50p 49.00p 55570
16/09/2022 52.20p 52.20p 48.50p 49.00p 55570
15/09/2022 50.40p 54.00p 49.90p 53.00p 266563
14/09/2022 49.50p 55.00p 49.00p 50.80p 211144
13/09/2022 48.50p 57.00p 48.50p 49.75p 279448
12/09/2022 49.60p 53.00p 49.50p 53.00p 52745
09/09/2022 46.50p 53.00p 46.50p 53.00p 151234
08/09/2022 48.00p 49.90p 47.20p 49.00p 27888
07/09/2022 49.00p 51.00p 48.00p 51.00p 29397
06/09/2022 49.10p 51.00p 49.10p 51.00p 13723
05/09/2022 57.00p 50.71p 49.18p 50.00p 27
02/09/2022 57.00p 58.00p 48.50p 52.00p 170324
01/09/2022 57.00p 61.00p 55.00p 59.00p 366394
31/08/2022 55.00p 63.00p 53.00p 63.00p 381098
30/08/2022 50.40p 62.00p 50.20p 61.00p 289384
29/08/2022 50.00p 52.62p 50.00p 51.10p 24463
26/08/2022 50.00p 52.61p 50.00p 51.10p 24463
25/08/2022 52.80p 53.00p 50.20p 53.00p 12211
24/08/2022 51.20p 53.00p 50.00p 53.00p 30408
23/08/2022 53.20p 55.00p 51.00p 55.00p 42118
22/08/2022 53.00p 56.00p 53.00p 56.00p 22424
19/08/2022 52.00p 56.00p 52.00p 56.00p 99334
18/08/2022 54.80p 55.00p 54.80p 55.00p 1506
17/08/2022 54.80p 55.00p 53.20p 55.00p 12115
16/08/2022 54.80p 54.80p 53.00p 53.00p 13102
15/08/2022 53.00p 55.00p 52.80p 55.00p 17012
12/08/2022 51.60p 55.00p 51.60p 55.00p 15096
11/08/2022 55.00p 55.00p 53.00p 54.00p 16336
10/08/2022 53.20p 55.00p 53.00p 55.00p 20554
09/08/2022 53.00p 57.00p 53.00p 57.00p 24013
08/08/2022 57.80p 58.00p 57.80p 58.00p 1500
05/08/2022 57.80p 57.80p 55.20p 56.50p 1123
04/08/2022 58.00p 58.00p 55.00p 58.00p 2921
03/08/2022 58.20p 58.20p 56.00p 56.00p 23433
02/08/2022 58.80p 60.00p 58.20p 59.50p 25861
01/08/2022 57.20p 59.86p 57.20p 59.80p 39189
29/07/2022 53.00p 62.00p 51.00p 61.60p 792322
28/07/2022 45.90p 53.60p 45.90p 53.00p 347575
27/07/2022 45.10p 46.81p 45.00p 46.00p 25737
26/07/2022 47.00p 47.00p 46.00p 46.50p 27805
25/07/2022 47.00p 49.50p 46.00p 47.90p 292689
22/07/2022 44.00p 49.50p 44.00p 48.00p 278939
21/07/2022 52.00p 52.00p 45.00p 45.50p 169436
20/07/2022 50.00p 53.00p 47.90p 53.00p 97225
19/07/2022 52.00p 52.80p 50.00p 51.00p 45710
18/07/2022 53.00p 53.50p 52.00p 53.50p 6700
15/07/2022 52.00p 52.50p 52.00p 52.50p 15815
14/07/2022 53.00p 54.00p 53.00p 54.00p 19217
13/07/2022 53.20p 56.00p 53.00p 56.00p 11750
12/07/2022 55.00p 56.00p 53.00p 56.00p 18702
11/07/2022 57.00p 58.00p 55.00p 58.00p 16418
08/07/2022 61.40p 61.40p 58.00p 58.00p 55380
07/07/2022 61.40p 62.00p 58.40p 62.00p 30076
06/07/2022 64.60p 64.60p 61.48p 61.60p 5129
05/07/2022 61.40p 64.00p 61.40p 63.00p 14193
04/07/2022 65.00p 67.66p 65.00p 66.80p 13540
01/07/2022 69.20p 70.72p 66.00p 70.00p 53146
30/06/2022 67.40p 73.00p 63.00p 70.00p 440816
29/06/2022 64.00p 67.00p 63.39p 67.00p 183124
28/06/2022 63.20p 67.80p 63.00p 66.00p 148877
27/06/2022 61.00p 66.00p 60.95p 65.60p 256336
24/06/2022 58.20p 61.00p 54.20p 61.00p 161499
23/06/2022 56.40p 58.20p 56.40p 57.40p 15200
22/06/2022 58.40p 58.40p 54.00p 57.10p 16200
21/06/2022 56.40p 57.00p 56.40p 56.70p 10600
20/06/2022 55.00p 57.00p 55.00p 57.00p 22479
17/06/2022 61.80p 62.00p 57.00p 58.60p 11223
16/06/2022 60.00p 61.80p 59.95p 60.50p 40331
15/06/2022 60.20p 64.00p 60.00p 64.00p 20876
14/06/2022 59.20p 63.80p 59.00p 63.00p 45002
13/06/2022 58.20p 62.80p 58.00p 62.40p 47008
10/06/2022 58.20p 60.80p 58.00p 60.00p 17729
09/06/2022 64.00p 64.00p 58.20p 63.00p 20939
08/06/2022 59.00p 64.00p 58.00p 62.50p 41987
07/06/2022 60.60p 63.80p 59.19p 62.80p 12926
06/06/2022 66.00p 66.00p 62.00p 63.20p 36459
01/06/2022 68.00p 68.00p 63.00p 64.50p 75740
31/05/2022 60.80p 69.80p 60.80p 68.00p 351505
30/05/2022 59.00p 62.40p 58.00p 60.00p 15401
27/05/2022 60.00p 64.57p 60.00p 61.00p 25054
26/05/2022 63.00p 65.00p 62.20p 65.00p 99901
25/05/2022 59.20p 62.00p 59.00p 62.00p 15442
24/05/2022 59.00p 63.00p 59.00p 63.00p 58025
23/05/2022 63.00p 63.00p 60.00p 61.60p 32281
20/05/2022 60.00p 60.00p 60.00p 60.00p 11000
19/05/2022 63.00p 63.00p 60.15p 63.00p 1509
18/05/2022 63.00p 63.00p 61.00p 62.00p 55838
17/05/2022 65.40p 65.40p 65.10p 65.40p 1239
16/05/2022 66.00p 66.00p 65.20p 65.40p 3940
13/05/2022 64.00p 66.00p 63.20p 64.50p 13879
12/05/2022 65.80p 65.80p 63.00p 65.00p 13272
11/05/2022 63.20p 64.00p 63.20p 64.00p 19941
10/05/2022 63.20p 69.00p 63.00p 66.00p 45452
09/05/2022 66.00p 66.00p 63.20p 66.00p 6688
06/05/2022 69.60p 69.60p 64.00p 66.00p 41938
05/05/2022 68.00p 69.60p 68.00p 69.60p 59354
04/05/2022 67.80p 68.00p 64.40p 68.00p 11758
03/05/2022 68.00p 68.00p 64.20p 66.20p 27612
29/04/2022 64.60p 70.00p 61.29p 69.60p 231664
28/04/2022 64.80p 64.80p 62.40p 63.00p 17490
27/04/2022 63.60p 64.80p 62.40p 62.40p 75886
26/04/2022 61.20p 62.00p 60.29p 62.00p 21297
25/04/2022 60.40p 62.80p 60.40p 62.00p 70736
22/04/2022 64.00p 64.00p 60.40p 63.00p 30379
21/04/2022 66.00p 66.00p 62.00p 63.00p 15236
20/04/2022 63.40p 65.87p 63.40p 65.00p 17215
19/04/2022 66.00p 66.00p 64.70p 64.70p 4269
18/04/2022 63.40p 66.82p 63.40p 66.00p 2734
15/04/2022 63.40p 66.82p 63.40p 66.00p 2734
14/04/2022 63.40p 66.82p 63.40p 66.00p 2734
13/04/2022 63.40p 66.00p 63.40p 66.00p 6627
12/04/2022 66.80p 67.00p 63.57p 67.00p 9705
11/04/2022 66.80p 67.77p 66.80p 67.00p 3007
08/04/2022 64.20p 68.00p 64.00p 68.00p 69610
07/04/2022 65.20p 68.62p 65.00p 65.00p 19233
06/04/2022 68.00p 69.00p 65.00p 69.00p 41311
05/04/2022 72.00p 72.34p 66.20p 70.60p 80284
04/04/2022 76.00p 76.00p 68.20p 75.80p 329540
01/04/2022 74.00p 82.00p 70.00p 80.00p 796417
31/03/2022 67.80p 74.00p 65.00p 74.00p 432100
30/03/2022 68.80p 69.00p 65.00p 65.20p 48865
29/03/2022 67.00p 69.80p 67.00p 69.80p 30811
28/03/2022 70.00p 75.00p 67.00p 71.00p 261715
25/03/2022 67.00p 75.00p 61.45p 74.00p 294381
24/03/2022 71.00p 72.00p 69.40p 70.00p 68502
23/03/2022 74.00p 75.00p 68.40p 72.40p 344129
22/03/2022 70.40p 73.00p 70.00p 73.00p 74825
21/03/2022 75.00p 75.00p 69.00p 69.70p 27349
18/03/2022 72.20p 74.80p 68.80p 72.90p 26268
17/03/2022 70.00p 76.00p 70.00p 74.60p 164530
16/03/2022 68.20p 74.00p 66.00p 74.00p 140676
15/03/2022 75.20p 75.20p 69.00p 72.00p 26605
14/03/2022 76.00p 78.00p 72.00p 76.50p 264951
11/03/2022 62.00p 76.08p 61.92p 76.00p 451441
10/03/2022 60.20p 64.00p 59.80p 64.00p 133548
09/03/2022 60.00p 63.00p 60.00p 63.00p 8118
08/03/2022 61.20p 63.00p 60.05p 63.00p 14257
07/03/2022 59.80p 63.60p 58.29p 63.60p 67669
04/03/2022 59.20p 62.00p 59.00p 62.00p 17880
03/03/2022 59.60p 62.80p 59.29p 62.50p 181008
02/03/2022 54.00p 59.60p 53.00p 59.60p 52780
01/03/2022 55.20p 59.40p 55.00p 56.00p 14332
28/02/2022 55.20p 59.60p 55.20p 59.60p 7399
25/02/2022 59.40p 59.60p 59.29p 59.60p 1010
24/02/2022 57.20p 59.60p 57.20p 59.40p 36130
23/02/2022 56.40p 59.60p 56.40p 59.00p 32271
22/02/2022 57.20p 59.40p 56.40p 58.80p 9917
21/02/2022 57.20p 58.60p 56.60p 57.80p 119004
18/02/2022 58.00p 59.40p 57.00p 59.40p 43539
17/02/2022 62.20p 62.20p 59.00p 59.80p 20896
16/02/2022 65.00p 66.60p 65.00p 66.00p 55700
15/02/2022 66.00p 66.00p 62.00p 65.00p 33372
14/02/2022 67.00p 68.81p 65.39p 67.00p 1132
11/02/2022 65.80p 69.60p 65.80p 69.40p 231400
10/02/2022 66.20p 66.20p 64.60p 64.60p 2500
09/02/2022 64.00p 67.00p 63.00p 65.20p 67288
08/02/2022 66.80p 67.00p 66.80p 67.00p 8200
07/02/2022 65.00p 67.00p 63.80p 65.40p 191719
04/02/2022 61.20p 66.00p 61.00p 66.00p 73710
03/02/2022 66.00p 66.80p 63.00p 66.00p 29928
02/02/2022 70.00p 70.00p 66.00p 67.00p 35179
01/02/2022 66.20p 70.00p 64.80p 70.00p 77747
31/01/2022 62.00p 70.00p 62.00p 70.00p 324143
28/01/2022 63.00p 63.04p 58.40p 62.00p 127279
27/01/2022 60.20p 66.00p 58.40p 66.00p 370417
26/01/2022 65.60p 65.60p 64.00p 64.80p 55269
25/01/2022 65.00p 66.00p 62.00p 65.00p 90560
24/01/2022 66.00p 67.00p 64.90p 65.00p 70355
21/01/2022 66.80p 66.80p 65.00p 65.00p 4715
20/01/2022 69.00p 69.00p 67.00p 67.00p 58291
19/01/2022 67.80p 69.00p 66.85p 68.00p 106215
18/01/2022 67.00p 68.60p 67.00p 68.60p 12898
17/01/2022 71.00p 71.00p 68.40p 68.60p 62793
14/01/2022 76.00p 76.00p 73.30p 73.30p 128350
13/01/2022 72.80p 76.00p 72.80p 76.00p 326187
12/01/2022 71.80p 76.00p 71.00p 71.50p 360892
10/01/2022 70.00p 71.00p 70.00p 70.00p 55398

*Close Price adjusted for both dividends and splits