Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
PYX Resources Limited NPV (DI) (PYX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 4.00p | 4.80p | 4.00p | 4.40p | 21388 |
| 21/11/2024 | 4.33p | 4.40p | 4.36p | 4.40p | 0 |
| 20/11/2024 | 4.33p | 4.80p | 4.10p | 4.36p | 526800 |
| 19/11/2024 | 4.20p | 4.60p | 3.95p | 3.95p | 2106 |
| 18/11/2024 | 4.00p | 4.20p | 4.00p | 4.20p | 60000 |
| 15/11/2024 | 4.21p | 4.31p | 4.20p | 4.31p | 204988 |
| 14/11/2024 | 4.40p | 4.40p | 4.02p | 4.15p | 13678 |
| 13/11/2024 | 4.00p | 4.80p | 3.90p | 4.20p | 10866 |
| 12/11/2024 | 4.20p | 4.20p | 3.99p | 4.00p | 134761 |
| 11/11/2024 | 4.00p | 4.24p | 4.16p | 4.24p | 0 |
| 08/11/2024 | 4.00p | 4.16p | 4.02p | 4.16p | 0 |
| 07/11/2024 | 4.00p | 4.02p | 3.90p | 4.02p | 56213 |
| 06/11/2024 | 4.40p | 4.40p | 4.00p | 4.05p | 300869 |
| 05/11/2024 | 4.11p | 4.11p | 3.70p | 4.00p | 249386 |
| 04/11/2024 | 3.50p | 5.00p | 3.50p | 4.50p | 351164 |
| 01/11/2024 | 4.30p | 4.92p | 4.65p | 4.65p | 0 |
| 31/10/2024 | 4.30p | 5.00p | 4.10p | 4.92p | 63261 |
| 30/10/2024 | 4.01p | 4.21p | 4.10p | 4.21p | 0 |
| 29/10/2024 | 4.01p | 4.36p | 4.00p | 4.10p | 94141 |
| 28/10/2024 | 4.50p | 4.95p | 3.60p | 4.40p | 284410 |
| 25/10/2024 | 4.00p | 5.00p | 3.50p | 4.26p | 320473 |
| 24/10/2024 | 4.95p | 4.95p | 4.95p | 4.94p | 52338 |
| 23/10/2024 | 5.38p | 5.38p | 4.70p | 4.94p | 23153 |
| 22/10/2024 | 4.95p | 4.95p | 4.45p | 4.95p | 15036 |
| 21/10/2024 | 4.50p | 4.92p | 4.35p | 4.92p | 0 |
| 18/10/2024 | 4.50p | 4.93p | 4.35p | 4.35p | 15094 |
| 17/10/2024 | 4.50p | 5.30p | 4.20p | 4.83p | 144651 |
| 16/10/2024 | 4.00p | 5.00p | 4.00p | 4.79p | 91295 |
| 15/10/2024 | 4.50p | 5.04p | 4.10p | 5.04p | 318605 |
| 14/10/2024 | 5.00p | 5.27p | 5.00p | 5.09p | 165411 |
| 11/10/2024 | 5.20p | 5.46p | 5.20p | 5.46p | 25 |
| 10/10/2024 | 5.02p | 5.59p | 5.57p | 5.59p | 0 |
| 09/10/2024 | 5.02p | 5.57p | 5.20p | 5.57p | 16 |
| 08/10/2024 | 5.02p | 5.65p | 5.02p | 5.40p | 230710 |
| 07/10/2024 | 5.84p | 5.68p | 5.22p | 5.45p | 90461 |
| 04/10/2024 | 5.84p | 5.84p | 5.22p | 5.38p | 340985 |
| 03/10/2024 | 5.50p | 5.82p | 5.74p | 5.82p | 0 |
| 02/10/2024 | 5.50p | 5.74p | 5.50p | 5.74p | 36857 |
| 01/10/2024 | 5.74p | 5.80p | 5.18p | 5.49p | 53423 |
| 30/09/2024 | 5.52p | 5.90p | 5.29p | 5.90p | 32473 |
| 27/09/2024 | 5.52p | 5.76p | 5.54p | 5.76p | 3 |
| 26/09/2024 | 5.52p | 5.99p | 5.95p | 5.99p | 0 |
| 25/09/2024 | 5.52p | 5.95p | 5.63p | 5.95p | 24757 |
| 24/09/2024 | 5.52p | 5.75p | 5.52p | 5.75p | 438 |
| 23/09/2024 | 6.00p | 6.00p | 5.92p | 6.00p | 62000 |
| 20/09/2024 | 6.50p | 6.17p | 5.93p | 6.17p | 10000 |
| 19/09/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 22000 |
| 18/09/2024 | 6.30p | 6.38p | 5.73p | 6.38p | 59425 |
| 17/09/2024 | 6.48p | 6.50p | 5.93p | 6.25p | 132338 |
| 16/09/2024 | 6.32p | 6.50p | 5.86p | 6.17p | 123893 |
| 13/09/2024 | 6.40p | 7.88p | 5.12p | 6.18p | 1652162 |
| 12/09/2024 | 5.40p | 5.57p | 5.40p | 5.57p | 15000 |
| 11/09/2024 | 5.02p | 6.20p | 5.02p | 5.70p | 77000 |
| 10/09/2024 | 5.20p | 5.20p | 5.05p | 5.05p | 15000 |
| 09/09/2024 | 5.78p | 5.78p | 5.70p | 5.70p | 198 |
| 06/09/2024 | 5.30p | 5.80p | 5.02p | 5.33p | 51530 |
| 05/09/2024 | 5.40p | 5.40p | 5.02p | 5.02p | 16343 |
| 04/09/2024 | 5.90p | 5.90p | 5.40p | 5.64p | 50077 |
| 03/09/2024 | 6.30p | 6.30p | 6.30p | 6.30p | 5000 |
| 02/09/2024 | 6.30p | 6.30p | 6.30p | 6.30p | 6000 |
| 30/08/2024 | 6.02p | 6.32p | 6.00p | 6.32p | 39852 |
| 29/08/2024 | 6.30p | 6.58p | 5.70p | 6.39p | 186820 |
| 27/08/2024 | 6.92p | 6.92p | 6.92p | 6.92p | 10000 |
| 23/08/2024 | 6.22p | 6.75p | 6.36p | 6.75p | 0 |
| 22/08/2024 | 6.22p | 6.84p | 6.22p | 6.36p | 35650 |
| 21/08/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 10257 |
| 20/08/2024 | 6.80p | 6.96p | 6.75p | 6.96p | 0 |
| 19/08/2024 | 6.80p | 6.98p | 6.75p | 6.75p | 75 |
| 16/08/2024 | 6.80p | 6.81p | 6.80p | 6.81p | 0 |
| 15/08/2024 | 6.80p | 6.80p | 6.80p | 6.80p | 8000 |
| 14/08/2024 | 7.00p | 6.94p | 6.90p | 6.90p | 0 |
| 13/08/2024 | 7.00p | 7.00p | 6.94p | 6.94p | 30014 |
| 12/08/2024 | 6.98p | 7.00p | 6.98p | 6.98p | 103463 |
| 09/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 6000 |
| 08/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 6000 |
| 07/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 16000 |
| 06/08/2024 | 7.00p | 7.32p | 7.00p | 7.32p | 21900 |
| 05/08/2024 | 7.28p | 7.32p | 7.00p | 7.32p | 23142 |
| 02/08/2024 | 7.44p | 7.13p | 6.72p | 7.13p | 0 |
| 01/08/2024 | 7.44p | 7.44p | 6.00p | 6.72p | 107580 |
| 31/07/2024 | 7.20p | 7.59p | 7.34p | 7.34p | 0 |
| 30/07/2024 | 7.20p | 7.94p | 7.59p | 7.59p | 151 |
| 29/07/2024 | 7.20p | 7.65p | 7.20p | 7.65p | 3103 |
| 26/07/2024 | 7.00p | 7.60p | 7.00p | 7.60p | 2860 |
| 25/07/2024 | 7.42p | 7.74p | 6.83p | 7.74p | 201778 |
| 24/07/2024 | 7.50p | 7.81p | 7.02p | 7.81p | 135591 |
| 23/07/2024 | 7.98p | 8.48p | 7.50p | 7.83p | 253221 |
| 22/07/2024 | 8.20p | 8.20p | 8.00p | 8.10p | 36149 |
| 19/07/2024 | 8.20p | 8.30p | 8.20p | 8.30p | 36047 |
| 18/07/2024 | 8.00p | 8.50p | 8.00p | 8.40p | 26609 |
| 17/07/2024 | 8.42p | 8.49p | 8.40p | 8.49p | 31616 |
| 16/07/2024 | 9.00p | 9.00p | 8.51p | 9.00p | 6230 |
| 15/07/2024 | 8.50p | 9.27p | 8.84p | 9.27p | 0 |
| 12/07/2024 | 8.50p | 8.84p | 8.50p | 8.84p | 0 |
| 11/07/2024 | 8.50p | 8.50p | 8.38p | 8.50p | 54455 |
| 10/07/2024 | 9.06p | 9.06p | 8.78p | 9.06p | 20001 |
| 09/07/2024 | 8.52p | 8.85p | 8.00p | 8.85p | 142564 |
| 08/07/2024 | 8.82p | 8.82p | 8.82p | 8.82p | 6000 |
| 05/07/2024 | 9.02p | 9.02p | 9.00p | 9.00p | 38500 |
| 04/07/2024 | 9.00p | 9.70p | 8.59p | 9.70p | 8 |
| 03/07/2024 | 9.00p | 9.21p | 9.00p | 9.21p | 8400 |
| 02/07/2024 | 9.00p | 9.70p | 9.21p | 9.70p | 0 |
| 01/07/2024 | 9.00p | 9.21p | 9.01p | 9.21p | 0 |
| 28/06/2024 | 9.00p | 9.01p | 8.61p | 9.01p | 91 |
| 27/06/2024 | 9.00p | 9.00p | 8.82p | 9.00p | 57515 |
| 26/06/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 21000 |
| 25/06/2024 | 9.00p | 9.98p | 9.00p | 9.44p | 101 |
| 24/06/2024 | 9.72p | 10.19p | 10.08p | 10.08p | 0 |
| 21/06/2024 | 9.72p | 10.19p | 9.03p | 10.19p | 66533 |
| 20/06/2024 | 9.50p | 9.98p | 9.48p | 9.50p | 36010 |
| 19/06/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 6000 |
| 18/06/2024 | 9.98p | 10.00p | 9.52p | 10.00p | 6066 |
| 17/06/2024 | 11.00p | 11.00p | 10.23p | 10.23p | 200 |
| 14/06/2024 | 10.45p | 10.00p | 9.59p | 10.00p | 0 |
| 13/06/2024 | 10.45p | 10.45p | 9.59p | 9.59p | 38788 |
| 12/06/2024 | 10.00p | 10.44p | 10.00p | 10.00p | 71630 |
| 11/06/2024 | 10.05p | 10.63p | 9.58p | 10.63p | 304 |
| 10/06/2024 | 10.05p | 10.05p | 9.98p | 10.00p | 68351 |
| 07/06/2024 | 10.05p | 10.25p | 9.98p | 10.15p | 141682 |
| 06/06/2024 | 10.45p | 11.00p | 9.50p | 10.95p | 391050 |
| 05/06/2024 | 9.90p | 10.00p | 9.80p | 10.00p | 93627 |
| 04/06/2024 | 9.92p | 10.19p | 9.74p | 10.19p | 21085 |
| 03/06/2024 | 9.92p | 9.92p | 9.69p | 9.69p | 136800 |
| 31/05/2024 | 10.00p | 10.15p | 9.68p | 9.94p | 287818 |
| 30/05/2024 | 10.00p | 10.90p | 10.00p | 10.48p | 30527 |
| 29/05/2024 | 9.98p | 10.48p | 9.98p | 10.48p | 169608 |
| 28/05/2024 | 10.00p | 10.88p | 10.00p | 10.00p | 23175 |
| 24/05/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 1862 |
| 23/05/2024 | 10.00p | 10.19p | 9.80p | 9.84p | 50000 |
| 22/05/2024 | 9.98p | 10.05p | 9.70p | 9.99p | 469079 |
| 21/05/2024 | 10.25p | 10.86p | 9.50p | 10.13p | 162844 |
| 20/05/2024 | 10.35p | 10.35p | 10.10p | 10.10p | 239738 |
| 17/05/2024 | 10.90p | 10.90p | 10.38p | 10.38p | 150291 |
| 16/05/2024 | 10.05p | 10.91p | 10.05p | 10.75p | 468770 |
| 15/05/2024 | 10.20p | 10.50p | 10.10p | 10.28p | 259437 |
| 14/05/2024 | 10.55p | 12.85p | 10.00p | 10.50p | 1250179 |
| 13/05/2024 | 9.50p | 10.00p | 9.50p | 10.00p | 214139 |
| 10/05/2024 | 9.00p | 9.49p | 9.45p | 9.49p | 0 |
| 09/05/2024 | 9.00p | 9.45p | 9.00p | 9.45p | 228 |
| 08/05/2024 | 9.60p | 9.88p | 9.60p | 9.60p | 11245 |
| 07/05/2024 | 9.96p | 9.96p | 9.20p | 9.47p | 51120 |
| 03/05/2024 | 9.98p | 9.98p | 9.88p | 9.90p | 8370 |
| 02/05/2024 | 9.60p | 9.88p | 9.49p | 9.49p | 22 |
| 01/05/2024 | 9.60p | 9.56p | 9.49p | 9.49p | 0 |
| 30/04/2024 | 9.60p | 9.78p | 9.00p | 9.56p | 76072 |
| 29/04/2024 | 8.72p | 9.88p | 8.00p | 9.39p | 277017 |
| 26/04/2024 | 8.52p | 9.19p | 8.73p | 8.73p | 0 |
| 25/04/2024 | 8.52p | 9.50p | 9.19p | 9.19p | 15055 |
| 24/04/2024 | 8.52p | 8.75p | 8.50p | 8.75p | 54982 |
| 23/04/2024 | 9.86p | 9.98p | 8.76p | 8.76p | 24226 |
| 22/04/2024 | 8.50p | 9.37p | 8.50p | 9.37p | 768 |
| 19/04/2024 | 8.98p | 10.50p | 8.87p | 10.50p | 152744 |
| 18/04/2024 | 10.35p | 10.43p | 9.00p | 9.84p | 427714 |
| 17/04/2024 | 9.02p | 11.00p | 9.00p | 10.17p | 132649 |
| 16/04/2024 | 10.00p | 10.00p | 9.46p | 10.00p | 160738 |
| 15/04/2024 | 11.65p | 12.00p | 10.20p | 11.60p | 12142 |
| 12/04/2024 | 10.00p | 11.95p | 10.00p | 11.43p | 151776 |
| 11/04/2024 | 12.40p | 11.60p | 10.98p | 11.60p | 0 |
| 10/04/2024 | 12.40p | 12.40p | 10.98p | 10.98p | 53500 |
| 09/04/2024 | 11.95p | 12.25p | 11.50p | 12.10p | 42518 |
| 08/04/2024 | 13.00p | 13.00p | 12.00p | 12.65p | 325959 |
| 05/04/2024 | 13.15p | 13.88p | 13.07p | 13.88p | 5000 |
| 04/04/2024 | 13.15p | 14.45p | 13.15p | 13.85p | 6803 |
| 03/04/2024 | 14.00p | 14.60p | 13.40p | 14.60p | 32577 |
| 02/04/2024 | 14.00p | 14.35p | 14.00p | 14.35p | 21938 |
| 28/03/2024 | 13.70p | 13.70p | 13.65p | 13.70p | 83997 |
| 27/03/2024 | 13.05p | 13.95p | 13.00p | 13.68p | 45341 |
| 26/03/2024 | 14.00p | 14.00p | 13.40p | 13.40p | 53499 |
| 25/03/2024 | 14.75p | 15.45p | 14.45p | 14.45p | 33958 |
| 22/03/2024 | 15.00p | 15.25p | 14.73p | 14.73p | 2000 |
| 21/03/2024 | 15.00p | 14.73p | 14.73p | 14.73p | 0 |
| 20/03/2024 | 15.00p | 15.00p | 14.73p | 14.73p | 177284 |
| 19/03/2024 | 15.00p | 14.73p | 14.00p | 14.73p | 2000 |
| 18/03/2024 | 15.00p | 15.44p | 14.73p | 14.73p | 16 |
| 15/03/2024 | 15.00p | 14.97p | 14.75p | 14.97p | 0 |
| 14/03/2024 | 15.00p | 16.00p | 14.50p | 14.75p | 187176 |
| 13/03/2024 | 14.00p | 14.70p | 14.00p | 14.70p | 335 |
| 12/03/2024 | 14.20p | 15.00p | 14.20p | 14.73p | 217627 |
| 11/03/2024 | 13.95p | 14.00p | 13.58p | 13.58p | 28315 |
| 08/03/2024 | 13.10p | 13.80p | 13.00p | 13.80p | 286133 |
| 07/03/2024 | 13.85p | 13.95p | 13.14p | 13.80p | 209834 |
| 06/03/2024 | 14.05p | 14.35p | 14.00p | 14.25p | 306221 |
| 05/03/2024 | 14.95p | 14.95p | 14.80p | 14.83p | 12308 |
| 04/03/2024 | 15.00p | 15.00p | 14.25p | 14.25p | 150 |
| 01/03/2024 | 14.70p | 14.70p | 13.55p | 14.27p | 9788 |
| 29/02/2024 | 14.50p | 14.80p | 14.50p | 14.80p | 357322 |
| 28/02/2024 | 14.80p | 14.80p | 14.00p | 14.35p | 190739 |
| 27/02/2024 | 14.80p | 14.95p | 14.80p | 14.95p | 250000 |
| 26/02/2024 | 14.85p | 15.25p | 14.85p | 15.25p | 5319 |
| 23/02/2024 | 14.90p | 14.90p | 14.90p | 14.90p | 10321 |
| 22/02/2024 | 15.25p | 15.25p | 15.25p | 15.25p | 74 |
| 21/02/2024 | 14.90p | 14.90p | 14.90p | 14.90p | 417 |
| 20/02/2024 | 15.30p | 15.30p | 15.00p | 15.20p | 153247 |
| 19/02/2024 | 16.00p | 16.00p | 15.10p | 15.50p | 123 |
| 16/02/2024 | 15.05p | 15.10p | 15.00p | 15.10p | 85317 |
| 15/02/2024 | 15.20p | 15.43p | 15.20p | 15.43p | 0 |
| 14/02/2024 | 15.20p | 15.20p | 15.20p | 15.20p | 6000 |
| 13/02/2024 | 15.25p | 15.03p | 15.00p | 15.03p | 0 |
| 12/02/2024 | 15.25p | 15.25p | 15.00p | 15.00p | 86046 |
| 09/02/2024 | 15.25p | 15.25p | 14.60p | 14.60p | 0 |
*Close Price adjusted for both dividends and splits