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
30/09/2021 61.50p 64.00p 61.50p 63.40p 363712
29/09/2021 62.00p 63.00p 60.00p 61.50p 216104
28/09/2021 59.50p 63.30p 59.00p 59.80p 594664
27/09/2021 52.50p 60.70p 52.00p 59.50p 917851
24/09/2021 53.00p 53.80p 51.82p 52.50p 560894
23/09/2021 55.00p 55.50p 52.07p 53.00p 360934
22/09/2021 52.50p 55.48p 52.31p 55.00p 397189
21/09/2021 54.00p 54.82p 52.20p 52.50p 325296
20/09/2021 58.00p 59.00p 53.00p 54.00p 456682
17/09/2021 55.50p 58.32p 55.30p 58.00p 173413
16/09/2021 57.50p 58.00p 55.00p 55.50p 231520
15/09/2021 57.50p 58.00p 55.00p 58.00p 826502
14/09/2021 59.00p 59.90p 57.00p 59.00p 231238
13/09/2021 61.00p 61.50p 58.00p 59.00p 350970
10/09/2021 62.00p 64.00p 60.20p 63.00p 215714
09/09/2021 62.00p 64.00p 60.76p 62.00p 539282
08/09/2021 58.50p 63.90p 56.50p 62.00p 691982
07/09/2021 59.50p 60.00p 54.00p 58.50p 1569018
06/09/2021 63.50p 64.00p 59.04p 60.00p 964022
03/09/2021 67.00p 67.50p 60.75p 65.00p 1709466
02/09/2021 69.00p 70.00p 66.60p 67.00p 290121
01/09/2021 73.50p 74.25p 65.00p 69.00p 2072305
31/08/2021 74.00p 75.40p 71.00p 72.00p 401553
27/08/2021 73.50p 76.00p 72.00p 74.00p 908108
26/08/2021 73.50p 75.20p 70.10p 73.20p 336269
25/08/2021 74.00p 74.80p 73.00p 73.50p 222929
24/08/2021 75.50p 77.40p 73.00p 74.00p 367227
23/08/2021 69.00p 76.00p 68.65p 75.00p 449070
20/08/2021 69.50p 70.70p 68.00p 69.00p 267503
19/08/2021 70.50p 71.00p 65.50p 69.50p 514787
18/08/2021 74.00p 75.00p 69.00p 71.00p 402091
17/08/2021 77.50p 79.00p 72.00p 74.00p 410760
16/08/2021 75.50p 78.75p 73.00p 76.00p 482436
13/08/2021 75.00p 77.00p 73.25p 75.00p 422910
12/08/2021 73.50p 75.74p 72.00p 75.00p 209853
11/08/2021 69.50p 76.25p 68.00p 73.50p 1200015
10/08/2021 69.50p 70.00p 68.00p 68.50p 626499
09/08/2021 73.00p 74.00p 68.00p 69.50p 858840
06/08/2021 74.50p 79.44p 70.60p 72.00p 1164601
05/08/2021 78.00p 82.00p 72.53p 74.20p 2780683
04/08/2021 77.50p 83.00p 75.45p 79.00p 1121016
03/08/2021 71.50p 84.00p 68.32p 79.00p 1924401
02/08/2021 66.50p 74.37p 65.00p 72.60p 1327016
30/07/2021 65.00p 67.80p 60.25p 66.00p 1375878
29/07/2021 63.50p 72.00p 61.12p 66.40p 2220697
28/07/2021 57.00p 66.95p 56.00p 63.80p 2751590
27/07/2021 49.50p 60.00p 49.00p 56.00p 2166402
26/07/2021 49.50p 51.00p 49.18p 49.50p 298901
23/07/2021 50.00p 51.00p 48.00p 49.50p 779888
22/07/2021 49.00p 51.00p 48.60p 50.00p 741459
21/07/2021 45.50p 50.00p 44.00p 49.20p 830102
20/07/2021 46.50p 47.00p 45.00p 45.50p 553179
19/07/2021 50.00p 51.40p 46.00p 46.50p 925819
16/07/2021 47.50p 50.75p 47.00p 50.00p 1295084
15/07/2021 49.00p 52.50p 47.00p 47.50p 1765327
14/07/2021 41.50p 50.00p 41.50p 49.00p 3510223
13/07/2021 42.50p 43.00p 39.28p 42.50p 807547
12/07/2021 43.00p 44.00p 42.00p 42.50p 244836
09/07/2021 43.50p 44.60p 42.05p 43.50p 246378
08/07/2021 44.00p 44.10p 43.00p 43.50p 209742
07/07/2021 44.00p 45.00p 43.50p 44.00p 270739
06/07/2021 45.50p 46.00p 43.10p 44.00p 447795
05/07/2021 45.50p 45.50p 45.00p 45.50p 212824
02/07/2021 45.50p 45.70p 45.05p 45.50p 139997
01/07/2021 47.00p 48.00p 45.00p 45.50p 300319
30/06/2021 46.50p 47.70p 45.00p 46.00p 355836
29/06/2021 47.50p 49.00p 46.00p 46.50p 512749
28/06/2021 46.00p 49.00p 46.00p 47.00p 791639
25/06/2021 44.50p 48.00p 44.00p 46.00p 461633
24/06/2021 43.50p 45.40p 43.10p 44.50p 501465
23/06/2021 43.00p 44.75p 42.89p 43.50p 251486
22/06/2021 42.50p 45.00p 42.00p 43.00p 159680
21/06/2021 43.75p 45.00p 42.00p 42.50p 433765
18/06/2021 44.50p 44.99p 43.30p 43.75p 303591
17/06/2021 45.50p 48.00p 44.05p 44.50p 425778
16/06/2021 46.50p 47.00p 45.00p 46.00p 733188
15/06/2021 47.00p 49.00p 47.00p 49.00p 699562
14/06/2021 44.50p 48.00p 43.50p 47.50p 503227
11/06/2021 45.50p 46.00p 44.01p 46.00p 251033
10/06/2021 46.50p 47.00p 45.00p 45.50p 204880
09/06/2021 47.00p 47.17p 46.01p 46.50p 376300
08/06/2021 47.50p 48.00p 46.00p 48.00p 274367
07/06/2021 48.50p 49.00p 47.00p 48.00p 397116
04/06/2021 47.00p 49.00p 46.00p 48.50p 1348460
03/06/2021 48.00p 49.00p 47.00p 47.00p 539267
02/06/2021 46.00p 50.00p 45.66p 48.00p 1846158
01/06/2021 45.00p 47.00p 45.00p 46.80p 908848
28/05/2021 43.00p 46.00p 42.25p 44.50p 441812
27/05/2021 43.50p 44.00p 42.00p 43.00p 138128
26/05/2021 45.00p 46.00p 43.00p 43.50p 440470
25/05/2021 42.50p 47.98p 41.00p 45.00p 1249949
24/05/2021 40.50p 44.00p 39.00p 42.50p 698029
21/05/2021 40.50p 41.00p 40.13p 40.50p 170002
20/05/2021 40.00p 41.00p 39.45p 40.50p 309648
19/05/2021 42.00p 42.00p 39.00p 40.00p 327393
18/05/2021 42.00p 43.00p 41.00p 42.00p 656035
17/05/2021 42.00p 43.00p 40.50p 42.00p 526078
14/05/2021 42.50p 43.00p 40.50p 42.50p 750840
13/05/2021 43.00p 43.00p 40.15p 43.00p 1141854
12/05/2021 45.00p 45.20p 42.00p 45.00p 2028704
11/05/2021 46.00p 48.00p 44.00p 45.00p 1463173
10/05/2021 40.50p 49.00p 40.50p 47.00p 6115470
07/05/2021 39.00p 42.00p 38.00p 40.50p 1140358
06/05/2021 39.50p 40.00p 38.00p 40.00p 435934
05/05/2021 40.00p 40.28p 39.04p 39.50p 460228
04/05/2021 37.50p 41.13p 37.50p 41.00p 1032725
30/04/2021 38.50p 39.70p 37.25p 37.50p 553086
29/04/2021 37.50p 39.00p 37.50p 39.00p 940172
28/04/2021 37.50p 39.48p 36.60p 37.50p 2210284
27/04/2021 35.75p 38.00p 35.50p 37.50p 1533754
26/04/2021 35.75p 35.99p 35.50p 35.75p 729000
23/04/2021 35.75p 35.99p 35.28p 35.75p 414879
22/04/2021 35.50p 36.50p 35.50p 35.75p 431687
21/04/2021 38.00p 38.00p 35.15p 35.50p 792589
20/04/2021 39.00p 40.00p 36.08p 38.00p 251813
19/04/2021 40.00p 41.00p 38.25p 39.00p 308953
16/04/2021 40.00p 41.00p 39.02p 40.00p 679514
15/04/2021 39.00p 41.00p 39.00p 40.00p 3314543
14/04/2021 38.00p 39.95p 37.00p 37.60p 1104110
13/04/2021 38.00p 39.00p 36.50p 37.00p 1283333
12/04/2021 37.25p 39.00p 37.05p 38.50p 1795840
09/04/2021 35.50p 38.50p 35.50p 37.25p 1274609
08/04/2021 34.50p 37.92p 34.11p 36.00p 977455
07/04/2021 34.00p 35.00p 33.70p 34.50p 830370
06/04/2021 34.00p 34.38p 32.00p 34.00p 736107
01/04/2021 33.00p 33.88p 32.50p 33.50p 337291
31/03/2021 35.00p 35.00p 32.00p 32.50p 656899
30/03/2021 35.00p 36.00p 34.00p 35.00p 333781
29/03/2021 34.00p 35.50p 33.50p 35.00p 462314
26/03/2021 33.20p 34.95p 33.00p 34.00p 638971
25/03/2021 33.50p 33.50p 31.15p 32.70p 523113
24/03/2021 35.00p 36.80p 32.50p 33.50p 345041
23/03/2021 36.00p 36.00p 34.00p 35.00p 1615855
22/03/2021 36.50p 37.00p 35.90p 36.00p 58198
19/03/2021 36.50p 37.11p 36.05p 36.50p 61031
18/03/2021 36.50p 38.60p 36.26p 36.50p 88119
17/03/2021 37.00p 38.00p 36.05p 36.50p 80065
16/03/2021 37.00p 37.30p 36.30p 37.00p 49282
15/03/2021 37.00p 38.60p 36.30p 37.00p 94619
12/03/2021 36.50p 37.50p 36.45p 36.50p 80961
11/03/2021 36.50p 38.60p 36.00p 37.00p 78376
10/03/2021 36.50p 37.00p 36.50p 36.50p 95915
09/03/2021 37.00p 38.60p 36.05p 37.00p 62566
08/03/2021 37.00p 38.00p 35.15p 37.00p 112076
05/03/2021 37.50p 38.45p 35.02p 37.00p 495044
04/03/2021 41.00p 41.95p 40.09p 41.00p 50152
03/03/2021 40.50p 41.98p 40.02p 41.00p 47234
02/03/2021 44.50p 45.90p 40.25p 40.50p 168928
01/03/2021 45.00p 46.00p 43.90p 44.50p 55372
26/02/2021 45.00p 46.00p 42.75p 45.00p 129729
25/02/2021 41.50p 47.00p 40.75p 45.00p 297443
24/02/2021 41.00p 42.97p 40.30p 41.50p 152947
23/02/2021 40.00p 42.93p 39.65p 41.00p 132758
22/02/2021 42.00p 42.66p 38.15p 40.00p 273582
19/02/2021 37.00p 40.88p 37.00p 39.00p 241200
18/02/2021 37.50p 39.00p 35.77p 37.00p 217817
17/02/2021 40.00p 42.00p 37.00p 37.50p 379333
16/02/2021 44.50p 46.98p 38.00p 40.00p 683064
15/02/2021 43.00p 44.00p 40.02p 43.00p 157759
12/02/2021 42.50p 43.25p 41.40p 43.00p 33072
11/02/2021 42.50p 44.93p 42.20p 42.50p 38978
10/02/2021 44.00p 44.00p 42.15p 42.50p 61394
09/02/2021 44.50p 45.60p 43.38p 44.00p 40274
08/02/2021 44.50p 46.00p 43.26p 45.00p 55452
05/02/2021 44.50p 46.00p 43.22p 44.50p 33360
04/02/2021 45.00p 46.00p 43.12p 44.50p 30389
03/02/2021 44.00p 45.95p 43.56p 45.00p 54792
02/02/2021 45.00p 45.40p 43.50p 44.00p 90303
01/02/2021 45.00p 47.00p 44.70p 45.00p 149891
29/01/2021 45.00p 47.00p 44.00p 45.20p 218329
28/01/2021 41.50p 47.00p 40.10p 43.40p 570713
27/01/2021 43.00p 43.00p 40.50p 41.50p 111199
26/01/2021 44.00p 44.00p 42.00p 43.00p 75665
25/01/2021 40.00p 44.00p 39.40p 44.00p 419431
22/01/2021 42.50p 42.99p 39.20p 40.00p 167777
21/01/2021 42.00p 43.60p 41.40p 42.50p 70786
20/01/2021 44.50p 44.84p 41.15p 41.50p 218387
19/01/2021 44.00p 45.00p 43.00p 44.50p 96131
18/01/2021 43.50p 44.25p 43.00p 44.00p 189055
15/01/2021 46.50p 47.40p 43.30p 44.00p 113787
14/01/2021 48.50p 49.65p 46.15p 46.50p 89395
13/01/2021 47.50p 50.97p 47.50p 48.50p 104279
12/01/2021 48.00p 49.00p 46.00p 47.50p 87770
11/01/2021 46.50p 50.00p 45.00p 50.00p 140899
08/01/2021 51.00p 52.00p 45.15p 50.00p 446063
07/01/2021 46.00p 52.00p 44.90p 46.80p 382034
06/01/2021 41.50p 47.90p 40.03p 46.00p 565310
05/01/2021 39.50p 42.55p 39.50p 41.50p 272190
04/01/2021 39.50p 40.90p 38.55p 39.50p 75709
01/01/2021 39.50p 40.75p 38.25p 39.50p 36726
31/12/2020 39.50p 40.75p 38.25p 39.50p 36726
30/12/2020 39.50p 40.75p 38.00p 39.50p 89268
29/12/2020 39.50p 40.45p 38.00p 39.50p 89318
28/12/2020 39.00p 39.50p 38.10p 39.50p 9741
25/12/2020 39.00p 39.50p 38.10p 39.50p 9741
24/12/2020 39.00p 39.50p 38.10p 39.50p 9741
23/12/2020 40.00p 40.00p 38.35p 39.00p 129771
22/12/2020 39.00p 41.00p 39.00p 40.00p 82670
21/12/2020 39.50p 40.00p 38.10p 39.00p 22416
18/12/2020 40.00p 40.48p 38.45p 39.50p 35383

*Close Price adjusted for both dividends and splits