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
20/10/2017 38.75p 38.75p 38.75p 38.75p 0
19/10/2017 38.75p 39.00p 37.50p 38.75p 10587
18/10/2017 40.00p 40.00p 37.50p 38.75p 10388
17/10/2017 41.25p 41.25p 40.00p 40.00p 0
16/10/2017 41.25p 41.25p 40.88p 41.25p 13373
13/10/2017 41.25p 41.25p 41.25p 41.25p 1160098
12/10/2017 41.25p 41.25p 41.25p 41.25p 0
11/10/2017 41.25p 41.25p 41.25p 41.25p 595
10/10/2017 41.25p 41.25p 41.25p 41.25p 3543
09/10/2017 41.25p 41.25p 41.25p 41.25p 214
06/10/2017 41.25p 41.25p 36.25p 41.25p 86634
05/10/2017 41.25p 41.25p 40.00p 41.25p 732
04/10/2017 40.00p 40.00p 38.75p 40.00p 5000
03/10/2017 40.00p 40.00p 40.00p 40.00p 0
02/10/2017 38.75p 40.00p 38.75p 40.00p 113475
29/09/2017 37.50p 38.75p 37.50p 38.75p 82082
28/09/2017 37.50p 37.50p 37.50p 37.50p 30000
27/09/2017 37.50p 37.50p 37.50p 37.50p 5232
26/09/2017 37.50p 37.50p 37.50p 37.50p 35258
25/09/2017 37.50p 37.50p 37.50p 37.50p 85000
22/09/2017 38.75p 38.75p 37.50p 37.50p 21571
21/09/2017 40.00p 40.00p 38.75p 38.75p 3201
20/09/2017 40.00p 40.00p 40.00p 40.00p 7500
19/09/2017 40.00p 40.00p 40.00p 40.00p 0
18/09/2017 41.25p 41.25p 40.00p 40.00p 25000
15/09/2017 41.25p 41.25p 41.25p 41.25p 951
14/09/2017 41.25p 41.25p 41.25p 41.25p 1356
13/09/2017 41.25p 41.25p 40.00p 41.25p 158907
12/09/2017 41.25p 41.25p 40.00p 41.25p 119992
11/09/2017 40.00p 40.00p 40.00p 40.00p 0
08/09/2017 40.00p 40.00p 40.00p 40.00p 0
07/09/2017 40.00p 40.00p 40.00p 40.00p 0
06/09/2017 40.00p 40.00p 40.00p 40.00p 42485
05/09/2017 40.00p 40.00p 40.00p 40.00p 65020
04/09/2017 40.00p 40.00p 40.00p 40.00p 25420
01/09/2017 40.00p 40.00p 40.00p 40.00p 12636
31/08/2017 40.00p 40.00p 40.00p 40.00p 61226
30/08/2017 40.00p 40.00p 40.00p 40.00p 0
29/08/2017 40.00p 40.00p 40.00p 40.00p 30249
25/08/2017 40.00p 40.00p 40.00p 40.00p 8532
24/08/2017 40.00p 40.00p 40.00p 40.00p 4500
23/08/2017 40.00p 40.00p 40.00p 40.00p 25000
22/08/2017 40.00p 40.00p 40.00p 40.00p 3550
21/08/2017 40.00p 40.00p 40.00p 40.00p 30716
18/08/2017 38.75p 40.00p 38.75p 40.00p 47666
17/08/2017 37.50p 42.50p 37.50p 38.75p 132672
16/08/2017 36.25p 38.75p 36.25p 37.50p 72514
15/08/2017 36.25p 36.25p 36.25p 36.25p 0
14/08/2017 36.25p 36.25p 33.75p 36.25p 176315
11/08/2017 32.50p 33.75p 32.50p 33.75p 0
10/08/2017 35.00p 35.00p 31.25p 32.50p 110612
09/08/2017 35.00p 35.00p 35.00p 35.00p 1118
08/08/2017 35.00p 35.00p 35.00p 35.00p 0
07/08/2017 35.00p 35.00p 35.00p 35.00p 13143
04/08/2017 35.00p 35.00p 35.00p 35.00p 7755
03/08/2017 35.00p 35.00p 35.00p 35.00p 278
02/08/2017 35.00p 35.00p 35.00p 35.00p 1026
01/08/2017 35.00p 35.00p 35.00p 35.00p 10000
31/07/2017 36.25p 36.25p 35.00p 35.00p 69094
28/07/2017 33.75p 35.00p 33.75p 35.00p 39487
27/07/2017 33.75p 35.00p 32.50p 33.75p 44171
26/07/2017 30.00p 33.75p 30.00p 33.75p 123846
25/07/2017 27.50p 30.00p 27.50p 30.00p 30760
24/07/2017 28.75p 28.75p 27.50p 27.50p 84341
21/07/2017 28.75p 28.75p 28.75p 28.75p 118000
20/07/2017 33.75p 33.75p 28.75p 28.75p 78565
19/07/2017 33.75p 33.75p 33.75p 33.75p 94871
18/07/2017 33.75p 33.75p 33.75p 33.75p 43562
17/07/2017 33.75p 33.75p 33.75p 33.75p 63746
14/07/2017 37.50p 37.50p 32.50p 33.75p 22696
13/07/2017 37.50p 37.50p 37.50p 37.50p 39180
12/07/2017 33.75p 37.50p 33.75p 37.50p 87281
11/07/2017 38.75p 38.75p 32.50p 33.75p 111912
10/07/2017 38.75p 38.75p 38.75p 38.75p 1276
07/07/2017 38.75p 38.75p 38.75p 38.75p 0
06/07/2017 38.75p 38.75p 38.75p 38.75p 5000
05/07/2017 41.25p 41.25p 38.75p 38.75p 0
04/07/2017 41.25p 41.25p 41.25p 41.25p 0
03/07/2017 41.25p 41.25p 41.25p 41.25p 0
30/06/2017 41.25p 41.25p 41.25p 41.25p 0
29/06/2017 45.00p 45.00p 40.00p 41.25p 0

*Close Price adjusted for both dividends and splits