Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

PYX Resources Limited (PYX.L)

Compare
2.4000
-0.1450
(-5.70%)
At close: February 21 at 4:35:11 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.89002.90002.25002.90002.900040,592
Feb 20, 20252.00003.00002.00002.54502.545037,141
Feb 19, 20252.10002.35002.10002.50002.5000313,670
Feb 18, 20252.00002.00002.00002.05002.0500325,000
Feb 17, 20253.00003.00002.10002.29502.2950220,697
Feb 14, 20252.05502.05502.05502.49002.49006
Feb 13, 20252.40002.40002.40002.40002.4000-
Feb 12, 20252.55002.55002.55002.55002.5500-
Feb 11, 20252.43002.43002.43002.43002.4300-
Feb 10, 20252.50003.14002.50002.60002.600010,003
Feb 7, 20252.60002.60002.60002.60002.6000-
Feb 6, 20252.44002.44002.44002.44002.4400-
Feb 5, 20252.60502.60502.60502.60502.6050-
Feb 4, 20252.88003.03802.10002.60502.6050155,063
Feb 3, 20252.05003.20002.05002.62502.6250671,417
Jan 31, 20252.02502.02502.02502.02502.0250-
Jan 30, 20251.93501.93501.93501.93501.9350-
Jan 29, 20252.02502.02502.02502.02502.0250-
Jan 28, 20252.02502.02502.02502.02502.0250-
Jan 27, 20251.80002.40001.80001.81501.8150146,804
Jan 24, 20252.02002.02002.02002.02002.0200-
Jan 23, 20252.21802.24002.21802.02002.02001,600
Jan 22, 20251.80001.80001.80002.04002.04001,075
Jan 21, 20252.37002.37002.37002.10002.100063
Jan 20, 20251.94002.13001.60001.89001.8900224,758
Jan 17, 20252.21302.21302.21301.94501.9450948
Jan 16, 20252.25602.25602.10002.04002.04009,611
Jan 15, 20252.15002.15002.15002.15002.1500-
Jan 14, 20251.70002.00001.70002.15002.150051,546
Jan 13, 20251.80002.00001.60001.89801.8980550,844
Jan 10, 20251.69002.00001.69001.88501.8850275,431
Jan 9, 20251.80002.20001.70001.79801.7980628,451
Jan 8, 20252.41002.70002.00002.00002.00003,490,177
Jan 7, 20252.60002.90002.40002.60002.6000839,943
Jan 6, 20252.80002.80002.60003.05003.050016,940
Jan 3, 20253.50003.50002.80002.90002.90008,427
Jan 2, 20253.00003.00002.80002.85502.855045,401
Dec 31, 20243.36003.56002.60003.00003.0000150,198
Dec 30, 20242.50003.55002.10003.05503.0550230,050
Dec 27, 20242.50002.99002.50002.69502.6950338,696
Dec 24, 20243.15003.15003.15003.15003.1500-
Dec 23, 20243.80003.80003.00003.15003.150050,275
Dec 20, 20243.01003.50003.00003.22003.2200135,056
Dec 19, 20243.89003.89003.00003.31003.3100112,510
Dec 18, 20243.89003.90003.00003.60003.6000447,536
Dec 17, 20243.51003.85003.44503.77003.7700182,924
Dec 16, 20243.61003.79003.50003.65003.6500443,505
Dec 13, 20244.09004.09003.95003.95003.950010,726
Dec 12, 20244.00004.00003.80003.89003.89002,705,325
Dec 11, 20244.30004.30004.00004.20004.20001,256,094
Dec 10, 20244.31004.42004.30004.51504.5150293,126
Dec 9, 20244.00004.00004.00004.31004.31002,500
Dec 6, 20244.01004.22504.00004.20004.200034,959
Dec 5, 20243.60004.42703.60004.10004.100061,941
Dec 4, 20244.01004.79004.00004.20004.200071,080
Dec 3, 20244.21004.79004.09004.05004.050086,270
Dec 2, 20244.30004.30004.25804.46504.465053,098
Nov 29, 20244.56004.56004.56004.34504.34509,000
Nov 28, 20244.10004.10004.10004.44504.44501,572
Nov 27, 20244.42004.42004.42004.42004.4200-
Nov 26, 20244.11004.11004.10004.30504.305030,000
Nov 25, 20244.51004.51004.49004.27004.270023,800
Nov 22, 20244.00004.80004.00004.39504.395021,388
Nov 21, 20244.35504.35504.35504.35504.3550-
Nov 20, 20244.33004.80004.10004.35504.3550526,800
Nov 19, 20244.20004.59904.19003.94503.94502,106
Nov 18, 20244.00004.20004.00004.20004.200060,000
Nov 15, 20244.21004.21004.20004.31004.3100204,988
Nov 14, 20244.40004.40004.02004.14504.145013,678
Nov 13, 20244.00004.80003.90004.19504.195010,866
Nov 12, 20244.20004.20003.99004.00004.0000134,761
Nov 11, 20244.16004.16004.16004.16004.1600-
Nov 8, 20244.16004.16004.16004.16004.1600-
Nov 7, 20244.00004.02003.90004.02004.020056,213
Nov 6, 20244.40004.40004.00004.04504.0450300,869
Nov 5, 20244.11004.11003.70004.00004.0000249,386
Nov 4, 20243.50005.00003.50004.50004.5000351,164
Nov 1, 20244.64504.64504.64504.64504.6450-
Oct 31, 20244.30005.00004.10004.92004.920063,261
Oct 30, 20244.20504.20504.20504.20504.2050-
Oct 29, 20244.01004.36204.00004.10004.100094,141
Oct 28, 20244.50004.95003.60004.40004.4000284,410
Oct 25, 20244.00005.00003.50004.25504.2550320,473
Oct 24, 20244.95004.95004.95004.95004.950052,338
Oct 23, 20245.38005.38004.70004.93504.935023,153
Oct 22, 20244.95004.95004.44904.95004.950015,036
Oct 21, 20244.92004.92004.92004.92004.9200-
Oct 18, 20244.50004.92804.50004.34504.345015,094
Oct 17, 20244.50005.30004.20004.83004.8300144,651
Oct 16, 20245.00005.00004.50004.78504.785091,295
Oct 15, 20244.50005.00004.10005.03505.0350318,605
Oct 14, 20245.00005.27005.00005.09005.0900165,411
Oct 11, 20245.20005.20005.20005.46005.460025
Oct 10, 20245.57005.57005.57005.57005.5700-
Oct 9, 20245.20005.20005.20005.57005.570016
Oct 8, 20245.02005.64805.02005.40005.4000230,710
Oct 7, 20245.22005.68005.22005.45005.450090,461
Oct 4, 20245.84005.84005.22005.38005.3800590,985
Oct 3, 20245.74005.74005.74005.74005.7400-
Oct 2, 20245.50005.59505.50005.74005.740036,857
Oct 1, 20245.74005.80005.18005.49005.490053,423
Sep 30, 20245.28805.28805.28805.90005.900032,473
Sep 27, 20245.54405.54405.54405.76005.76003
Sep 26, 20245.95005.95005.95005.95005.9500-
Sep 25, 20245.63305.65705.63305.95005.950024,757
Sep 24, 20245.52005.52005.52005.75005.7500438
Sep 23, 20246.00006.00005.91606.00006.000062,000
Sep 20, 20245.92805.92805.92806.17006.170010,000
Sep 19, 20246.50006.50006.50006.50006.500022,000
Sep 18, 20246.30006.38005.73206.38006.380059,425
Sep 17, 20246.48006.50005.92806.25006.2500132,338
Sep 16, 20246.32006.50005.85506.17006.1700123,893
Sep 13, 20246.40007.88005.12006.18006.18001,652,162
Sep 12, 20245.40005.40005.40005.57005.570015,000
Sep 11, 20245.02006.20005.02005.70005.700077,000
Sep 10, 20245.20005.20005.20005.05005.050015,000
Sep 9, 20245.78005.78005.78005.70005.7000198
Sep 6, 20245.30005.80005.02005.33005.330051,530
Sep 5, 20245.40005.40005.02005.02005.020016,343
Sep 4, 20245.90005.90005.40005.64005.640050,077
Sep 3, 20246.30006.30006.30006.30006.30005,000
Sep 2, 20246.30006.30006.30006.30006.30006,000
Aug 30, 20246.02006.02006.00006.32006.320039,852
Aug 29, 20246.30006.58005.70006.39006.3900186,820
Aug 28, 20247.00007.00007.00007.00007.00006,000
Aug 27, 20246.92006.92006.92006.92006.920010,000
Aug 23, 20246.75006.75006.75006.75006.7500-
Aug 22, 20246.22006.84006.22006.36006.360035,650
Aug 21, 20246.50006.50006.50006.50006.500010,257
Aug 20, 20246.96006.96006.96006.96006.9600-
Aug 19, 20246.97506.97506.97506.75006.750075
Aug 16, 20246.80006.80006.80006.80006.8000-
Aug 15, 20246.80006.80006.80006.80006.80008,000
Aug 14, 20246.94006.94006.94006.94006.9400-
Aug 13, 20247.00007.00006.98006.94006.940030,014
Aug 12, 20246.98007.00006.98006.98006.9800103,463
Aug 9, 20247.00007.00007.00007.00007.00006,000
Aug 8, 20247.00007.00007.00007.00007.00006,000
Aug 7, 20247.00007.00007.00007.00007.000016,000
Aug 6, 20247.00007.16007.00007.32007.320021,900
Aug 5, 20247.28007.28007.00007.32007.320023,142
Aug 2, 20247.13007.13007.13007.13007.1300-
Aug 1, 20247.44007.44006.00006.72006.7200107,580
Jul 31, 20247.34007.34007.34007.34007.3400-
Jul 30, 20247.94107.94107.94107.59007.5900151
Jul 29, 20247.20007.27807.20007.65007.65003,103
Jul 26, 20247.00007.60007.00007.60007.60002,860
Jul 25, 20247.42007.50006.83007.74007.7400201,778
Jul 24, 20247.50007.50007.02007.81007.8100135,591
Jul 23, 20247.98008.48007.50007.83007.8300253,221
Jul 22, 20248.20008.20008.00008.10008.100036,149
Jul 19, 20248.20008.30008.20008.30008.300036,047
Jul 18, 20248.00008.50008.00008.40008.400026,609
Jul 17, 20248.42008.42008.40008.49008.490031,616
Jul 16, 20249.00009.00008.50809.00009.00006,230
Jul 15, 20249.27009.27009.27009.27009.2700-
Jul 12, 20248.84008.84008.84008.84008.8400-
Jul 11, 20248.50008.50008.37708.50008.500054,455
Jul 10, 20249.06009.06008.77709.06009.060020,001
Jul 9, 20248.52008.59908.00008.85008.8500142,564
Jul 8, 20248.82008.82008.82008.82008.82006,000
Jul 5, 20249.02009.02009.00009.00009.000038,500
Jul 4, 20248.59308.59308.59309.70009.70008
Jul 3, 20249.00009.00009.00009.21009.21008,400
Jul 2, 20249.70009.70009.70009.70009.7000-
Jul 1, 20249.21009.21009.21009.21009.2100-
Jun 28, 20248.60808.60808.60809.01009.010091
Jun 27, 20249.00009.00008.81909.00009.000057,515
Jun 26, 20249.50009.50009.50009.50009.500021,000
Jun 25, 20249.00009.98009.00009.44009.4400101
Jun 24, 202410.075010.075010.075010.075010.0750-
Jun 21, 20249.72009.72009.025010.185010.185066,533
Jun 20, 20249.50009.98009.48009.50009.500036,010
Jun 19, 202410.000010.000010.000010.000010.00006,000
Jun 18, 20249.980010.00009.524010.000010.00006,066
Jun 17, 202411.000011.000011.000010.225010.2250200
Jun 14, 202410.000010.000010.000010.000010.0000-
Jun 13, 202410.450010.45009.65009.59009.590038,788
Jun 12, 202410.000010.440010.000010.000010.000071,630
Jun 11, 20249.57509.57509.575010.625010.6250304
Jun 10, 202410.050010.05009.980010.000010.000068,351
Jun 7, 202410.050010.25009.980010.150010.1500141,682
Jun 6, 202410.450011.00009.500010.950010.9500391,050
Jun 5, 20249.900010.00009.800010.000010.000093,627
Jun 4, 20249.73809.73809.738010.185010.185021,085
Jun 3, 20249.92009.92009.90009.69009.6900136,800
May 31, 202410.000010.15009.68009.93509.9350287,818
May 30, 202410.000010.903010.000010.475010.475030,527
May 29, 20249.980010.05009.980010.475010.4750169,608
May 28, 202410.000010.879010.000010.000010.000023,175
May 24, 202410.000010.000010.000010.000010.00001,862
May 23, 202410.000010.18809.80009.84009.840050,000
May 22, 20249.980010.05009.70009.99009.9900469,079
May 21, 202410.250010.86209.500010.125010.1250162,844
May 20, 202410.350010.350010.150010.100010.1000239,738
May 17, 202410.900010.900010.895010.375010.3750150,291
May 16, 202410.050010.912010.047010.750010.7500468,770
May 15, 202410.200010.500010.100010.275010.2750259,437
May 14, 202410.550012.850010.000010.500010.50001,250,179
May 13, 20249.500010.00009.500010.000010.0000214,139
May 10, 20249.45009.45009.45009.45009.4500-
May 9, 20249.00009.00009.00009.45009.4500228
May 8, 20249.60009.88209.60009.60009.600011,245
May 7, 20249.96009.96009.20009.47009.470051,120
May 3, 20249.98009.98009.88009.90009.90008,370
May 2, 20249.88209.88209.88209.49009.490022
May 1, 20249.56009.56009.56009.56009.5600-
Apr 30, 20249.60009.78209.00009.56009.560076,072
Apr 29, 20248.72009.88308.00009.39009.3900277,017
Apr 26, 20248.73008.73008.73008.73008.7300-
Apr 25, 20249.46009.49609.26709.19009.190015,055
Apr 24, 20248.52008.52008.50008.75008.750054,982
Apr 23, 20249.86009.98008.98008.76008.760024,226
Apr 22, 20248.50008.50008.50009.37009.3700768
Apr 19, 20248.980010.50008.874010.500010.5000152,744
Apr 18, 202410.350010.42609.00009.84009.8400427,714
Apr 17, 20249.020011.00009.000010.165010.1650132,649
Apr 16, 202410.000010.00009.460010.000010.0000160,738
Apr 15, 202411.650012.000010.195011.600011.600012,142
Apr 12, 202410.000011.950010.000011.425011.4250151,776
Apr 11, 202411.600011.600011.600011.600011.6000-
Apr 10, 202412.400012.400011.000010.975010.975053,500
Apr 9, 202411.950012.254011.500012.100012.100042,518
Apr 8, 202413.000013.000012.000012.650012.6500325,959
Apr 5, 202413.067013.067013.067013.875013.87505,000
Apr 4, 202413.150014.450013.150013.850013.85007,916
Apr 3, 202414.000014.600013.403014.600014.600032,577
Apr 2, 202414.000014.000014.000014.350014.350021,938
Mar 28, 202413.700013.700013.650013.700013.700083,997
Mar 27, 202413.050013.950013.000013.675013.675045,341
Mar 26, 202414.000014.000013.400013.400013.400053,499
Mar 25, 202414.750015.450014.450014.450014.450033,958
Mar 22, 202415.254015.254015.254014.725014.72502,000
Mar 21, 202414.725014.725014.725014.725014.7250-
Mar 20, 202415.450015.450014.050014.725014.7250177,284
Mar 19, 202414.000014.000014.000014.725014.72502,000
Mar 18, 202415.436015.436015.436014.725014.725016
Mar 15, 202414.975014.975014.975014.975014.9750-
Mar 14, 202415.000016.000014.500014.750014.7500187,176
Mar 13, 202414.000014.000014.000014.700014.7000335
Mar 12, 202414.200015.000014.200014.725014.7250217,627
Mar 11, 202413.950014.000013.950013.575013.575028,315
Mar 8, 202413.100013.800013.000013.800013.8000286,133
Mar 7, 202413.850013.950013.143013.800013.8000209,834
Mar 6, 202414.050014.350014.000014.250014.2500306,221
Mar 5, 202414.950014.950014.800014.825014.825012,308
Mar 4, 202415.000015.000014.950014.250014.2500150
Mar 1, 202414.700014.700013.550014.275014.27509,788
Feb 29, 202414.500014.800014.500014.800014.8000357,322
Feb 28, 202414.800014.800014.000014.350014.3500190,739
Feb 27, 202414.800014.950014.800014.950014.9500250,000
Feb 26, 202414.850015.250014.850015.250015.25005,319

Related Tickers

B0C.F PT Merdeka Copper Gold Tbk
0.0905
-3.72%
 
GWMO.L Great Western Mining Corporation PLC
0.0105
-30.00%
 
ARK.L Arkle Resources PLC
0.3250
-7.14%
 
KP2.L Kore Potash plc
2.6000
-1.89%
 
CAPDl.XC
 
IMC.L IMC Exploration Group Public Limited Company
0.4750
0.00%
 
ORM.AQ Ormonde Mining plc
0.1406
0.00%
 
BUR.F PT Bumi Resources Minerals Tbk
0.0235
+6.82%
 
S32l.XC
 
MLZAM.PA ZCCM Investments Holdings Plc
1.2400
+0.81%