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
08/02/2024 15.25p 15.29p 14.55p 15.25p 41
07/02/2024 15.05p 15.05p 14.50p 14.93p 47162
06/02/2024 14.75p 15.00p 14.75p 15.00p 103372
05/02/2024 15.15p 15.88p 15.15p 15.15p 8983
02/02/2024 15.95p 15.95p 15.05p 15.50p 14006
01/02/2024 15.95p 15.95p 15.95p 15.95p 35885
31/01/2024 14.85p 15.88p 14.77p 15.58p 71760
30/01/2024 14.50p 15.71p 14.50p 14.85p 71993
29/01/2024 15.10p 15.90p 14.50p 14.75p 103719
26/01/2024 15.45p 15.25p 15.25p 15.25p 0
25/01/2024 15.45p 15.80p 15.00p 15.25p 88193
24/01/2024 15.40p 16.00p 15.00p 15.25p 1155713
23/01/2024 15.40p 15.83p 15.40p 15.83p 30416
22/01/2024 15.00p 15.75p 15.73p 15.73p 0
19/01/2024 15.00p 15.75p 15.20p 15.75p 17500
18/01/2024 15.00p 15.63p 15.00p 15.38p 206657
17/01/2024 15.00p 15.00p 15.00p 15.00p 282
16/01/2024 14.25p 14.62p 14.25p 14.62p 91293
15/01/2024 14.95p 15.00p 14.95p 15.00p 12431
12/01/2024 14.95p 15.00p 14.83p 15.00p 38000
11/01/2024 14.95p 15.00p 14.95p 15.00p 14680
10/01/2024 15.00p 14.95p 14.93p 14.93p 21
09/01/2024 15.00p 15.00p 14.29p 14.95p 165992
08/01/2024 14.80p 14.80p 14.80p 14.80p 8000
05/01/2024 14.95p 14.95p 14.55p 14.90p 68878
04/01/2024 14.95p 15.00p 14.93p 15.00p 19379
03/01/2024 16.10p 16.10p 14.93p 14.93p 608027
02/01/2024 16.35p 16.35p 15.78p 15.78p 20007
29/12/2023 16.65p 16.87p 15.30p 16.65p 7250
28/12/2023 15.50p 16.25p 15.30p 16.25p 57639
27/12/2023 15.30p 15.50p 15.00p 15.50p 30042
22/12/2023 15.35p 15.35p 15.23p 15.35p 12583
21/12/2023 15.40p 15.40p 15.40p 15.40p 6480
20/12/2023 15.45p 15.45p 14.69p 15.45p 7012
19/12/2023 15.00p 15.45p 15.00p 15.45p 45146
18/12/2023 15.35p 15.60p 15.05p 15.60p 39789
15/12/2023 16.20p 16.20p 15.05p 15.40p 11202
14/12/2023 15.90p 15.90p 15.90p 15.90p 10453
13/12/2023 15.35p 15.95p 15.00p 15.50p 1385871
12/12/2023 16.45p 16.85p 15.41p 16.85p 9
11/12/2023 16.45p 16.45p 15.36p 15.88p 4723
08/12/2023 16.45p 16.50p 16.00p 16.30p 70800
07/12/2023 15.25p 16.00p 15.20p 15.90p 2302914
06/12/2023 15.05p 16.30p 15.05p 15.93p 1879283
05/12/2023 16.80p 16.80p 16.70p 16.70p 16000
04/12/2023 17.35p 16.43p 15.14p 16.43p 9
01/12/2023 17.35p 17.65p 15.50p 16.00p 1045663
30/11/2023 16.00p 17.80p 15.55p 17.25p 1716404
29/11/2023 15.80p 17.00p 15.49p 16.45p 1418294
28/11/2023 15.55p 17.00p 15.45p 16.47p 503004
27/11/2023 15.85p 16.20p 15.80p 15.88p 289584
24/11/2023 16.90p 17.30p 16.30p 17.03p 1068013
23/11/2023 17.00p 17.00p 16.40p 16.53p 33106
22/11/2023 16.10p 16.20p 16.00p 16.00p 135045
21/11/2023 15.05p 16.05p 15.00p 15.58p 23908
20/11/2023 16.50p 16.50p 15.50p 15.60p 425343
17/11/2023 16.60p 16.93p 16.40p 16.40p 70014
16/11/2023 16.75p 16.73p 16.73p 16.73p 0
15/11/2023 16.75p 17.69p 16.73p 16.73p 20056
14/11/2023 16.75p 16.88p 16.73p 16.73p 20000
13/11/2023 16.75p 17.15p 16.75p 17.15p 0
10/11/2023 16.75p 16.75p 16.75p 16.75p 41324
09/11/2023 16.95p 17.15p 16.95p 17.15p 14241
08/11/2023 17.00p 17.00p 16.98p 17.00p 0
07/11/2023 17.00p 17.00p 16.98p 16.98p 13444
06/11/2023 16.55p 17.41p 16.55p 16.95p 9113
03/11/2023 16.05p 18.80p 16.00p 17.13p 2356001
02/11/2023 17.95p 18.00p 15.90p 16.25p 1596508
01/11/2023 18.00p 18.05p 17.00p 17.00p 294289
31/10/2023 17.95p 19.00p 17.00p 18.45p 1664053
30/10/2023 18.05p 19.95p 17.55p 18.45p 307139
27/10/2023 18.45p 19.95p 17.55p 19.00p 227144
26/10/2023 20.20p 20.20p 16.15p 18.33p 1025035
25/10/2023 19.05p 20.05p 18.95p 19.78p 117878
24/10/2023 19.00p 20.80p 19.00p 20.00p 29105
23/10/2023 20.50p 20.50p 20.50p 20.50p 11651
20/10/2023 20.50p 22.40p 19.95p 20.00p 86194
19/10/2023 20.50p 22.78p 21.95p 21.95p 219
18/10/2023 20.50p 21.95p 20.50p 21.95p 8804
17/10/2023 21.20p 21.70p 21.70p 21.70p 0
16/10/2023 21.20p 22.78p 21.70p 21.70p 9
13/10/2023 21.20p 21.70p 21.70p 21.70p 0
12/10/2023 21.20p 21.70p 20.74p 21.70p 1934
11/10/2023 21.20p 21.70p 21.70p 21.70p 0
10/10/2023 21.20p 21.70p 21.20p 21.70p 30000
09/10/2023 21.10p 21.70p 21.00p 21.70p 50000
06/10/2023 21.40p 22.25p 22.15p 22.25p 0
05/10/2023 21.40p 22.15p 21.21p 22.15p 1
04/10/2023 21.40p 22.90p 21.15p 21.15p 124007
03/10/2023 22.60p 22.25p 22.20p 22.25p 0
02/10/2023 22.60p 22.60p 22.00p 22.20p 58317
29/09/2023 22.60p 23.50p 21.00p 23.30p 175058
28/09/2023 20.90p 25.00p 20.90p 23.15p 1161028
27/09/2023 20.10p 21.90p 19.10p 21.85p 265190
26/09/2023 22.70p 22.76p 20.90p 21.40p 91181
25/09/2023 21.20p 22.25p 21.20p 22.25p 15664
22/09/2023 21.30p 21.96p 21.20p 21.20p 21131
21/09/2023 21.90p 21.90p 21.55p 21.55p 6000
20/09/2023 21.20p 22.35p 21.75p 22.35p 0
19/09/2023 21.20p 22.50p 21.20p 21.75p 61908
18/09/2023 22.00p 23.79p 21.53p 22.00p 76082
15/09/2023 21.60p 22.95p 21.60p 22.95p 3029
14/09/2023 22.10p 22.65p 22.10p 22.65p 31196
13/09/2023 22.80p 23.90p 21.16p 23.65p 291401
12/09/2023 22.00p 23.90p 21.50p 23.50p 4466
11/09/2023 22.00p 23.90p 21.60p 23.10p 83434
08/09/2023 21.00p 22.90p 21.00p 22.45p 77750
07/09/2023 21.50p 22.45p 21.50p 22.45p 196492
06/09/2023 22.50p 22.50p 21.09p 21.90p 559894
05/09/2023 22.50p 23.00p 21.99p 23.00p 103027
04/09/2023 24.00p 22.95p 22.10p 22.95p 12
01/09/2023 24.00p 24.00p 23.81p 24.00p 6168
31/08/2023 23.00p 24.00p 22.12p 23.75p 280949
30/08/2023 24.00p 25.75p 24.00p 24.00p 12823
29/08/2023 25.90p 25.81p 23.05p 24.40p 902
25/08/2023 25.90p 24.40p 23.20p 24.40p 718
24/08/2023 25.90p 25.75p 24.40p 24.40p 1
23/08/2023 25.90p 25.90p 23.75p 23.75p 13121
22/08/2023 25.00p 25.09p 23.50p 25.00p 40235
21/08/2023 24.10p 27.30p 24.00p 25.30p 86622
18/08/2023 26.00p 27.40p 24.10p 25.75p 96455
17/08/2023 25.90p 27.00p 25.50p 26.60p 134455
16/08/2023 24.10p 25.81p 24.00p 25.25p 38148
15/08/2023 24.60p 25.81p 24.00p 24.30p 30058
14/08/2023 24.10p 26.30p 24.00p 25.25p 52396
11/08/2023 26.30p 26.30p 24.40p 25.40p 12452
10/08/2023 23.00p 26.40p 21.10p 26.05p 788808
09/08/2023 22.70p 22.70p 21.00p 22.50p 50325
08/08/2023 22.20p 22.91p 21.20p 22.20p 12399
07/08/2023 22.50p 23.00p 21.70p 22.85p 418890
04/08/2023 20.40p 21.95p 20.40p 21.95p 9462
03/08/2023 21.70p 21.70p 19.81p 21.00p 15792
02/08/2023 20.10p 21.25p 19.98p 21.25p 98272
01/08/2023 20.00p 21.30p 20.00p 21.30p 2500
31/07/2023 22.70p 22.77p 22.70p 22.70p 46
28/07/2023 22.70p 22.70p 22.50p 22.50p 43608
27/07/2023 21.30p 21.90p 20.19p 21.00p 250
26/07/2023 21.30p 21.80p 21.00p 21.80p 91940
25/07/2023 22.80p 22.89p 20.72p 21.75p 263021
24/07/2023 23.00p 23.00p 21.12p 23.00p 47239
21/07/2023 21.90p 23.40p 20.10p 23.40p 139065
20/07/2023 21.60p 22.00p 20.10p 21.00p 400148
19/07/2023 21.60p 23.00p 21.50p 22.25p 72817
18/07/2023 21.90p 22.70p 21.22p 22.70p 7649
17/07/2023 24.20p 24.20p 21.26p 23.40p 237301
14/07/2023 21.10p 23.00p 21.10p 22.05p 220
13/07/2023 22.00p 23.29p 21.00p 21.50p 397673
12/07/2023 23.40p 23.40p 23.40p 23.40p 7500
11/07/2023 22.90p 23.20p 22.00p 23.20p 183845
10/07/2023 23.00p 23.50p 22.24p 23.50p 61573
07/07/2023 23.00p 24.90p 22.00p 22.50p 106060
06/07/2023 23.00p 23.50p 23.00p 23.50p 50000
05/07/2023 24.30p 24.85p 23.00p 23.75p 53542
04/07/2023 24.80p 24.58p 22.15p 23.75p 1018
03/07/2023 24.80p 24.82p 23.29p 24.05p 237
30/06/2023 24.80p 24.90p 23.00p 24.30p 190323
29/06/2023 25.00p 25.00p 23.40p 24.20p 129000
28/06/2023 23.90p 24.00p 23.90p 24.00p 49566
27/06/2023 23.10p 23.75p 23.00p 23.75p 638848
26/06/2023 23.30p 24.72p 22.00p 24.00p 2039378
23/06/2023 26.00p 26.00p 23.00p 24.85p 1460253
22/06/2023 25.00p 25.41p 23.20p 25.30p 90729
21/06/2023 24.00p 25.48p 23.15p 24.85p 94104
20/06/2023 22.80p 24.00p 21.96p 24.00p 141870
19/06/2023 23.80p 23.67p 21.24p 23.65p 93
16/06/2023 23.80p 23.80p 21.60p 23.00p 52392
15/06/2023 23.80p 23.58p 21.42p 22.50p 5549
14/06/2023 23.80p 23.80p 20.83p 22.50p 28620
13/06/2023 21.10p 23.80p 21.00p 23.50p 523439
12/06/2023 21.40p 22.48p 21.83p 21.85p 24
09/06/2023 21.40p 21.50p 20.55p 20.55p 104563
08/06/2023 21.50p 21.98p 20.98p 21.25p 335268
07/06/2023 21.50p 23.00p 20.85p 20.85p 231302
06/06/2023 20.60p 23.00p 19.87p 23.00p 1221073
05/06/2023 19.55p 23.00p 19.50p 21.90p 975867
02/06/2023 21.00p 21.40p 19.65p 21.00p 26089
01/06/2023 19.55p 21.33p 19.50p 20.70p 46516
31/05/2023 18.25p 21.60p 18.00p 21.60p 885046
30/05/2023 19.95p 20.13p 19.75p 20.13p 204680
26/05/2023 17.05p 19.66p 17.00p 18.75p 655764
25/05/2023 17.65p 18.00p 17.60p 18.00p 50001
24/05/2023 17.70p 20.20p 17.70p 18.35p 61046
23/05/2023 18.05p 19.00p 17.81p 18.73p 123182
22/05/2023 20.90p 20.90p 18.00p 18.70p 320775
19/05/2023 20.40p 20.40p 18.52p 20.40p 4102
18/05/2023 19.00p 20.20p 18.48p 20.20p 3837
17/05/2023 19.00p 19.68p 18.95p 19.68p 60496
16/05/2023 21.00p 21.77p 19.20p 20.15p 71005
15/05/2023 21.00p 21.00p 18.63p 21.00p 6099
12/05/2023 18.05p 20.88p 18.00p 20.55p 381144
11/05/2023 17.65p 20.52p 17.65p 18.25p 423640
10/05/2023 18.55p 18.93p 17.60p 17.80p 233511
09/05/2023 19.00p 19.05p 18.00p 18.50p 435546
05/05/2023 18.00p 18.50p 17.97p 18.43p 197105
04/05/2023 18.75p 19.25p 17.00p 18.75p 1253069
03/05/2023 18.15p 18.55p 17.00p 17.78p 664023
02/05/2023 17.05p 18.43p 16.50p 16.53p 138873
28/04/2023 16.50p 18.44p 16.50p 17.30p 96644
27/04/2023 17.15p 17.50p 16.60p 17.50p 5
26/04/2023 17.15p 18.40p 16.50p 17.50p 40199

*Close Price adjusted for both dividends and splits