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
25/04/2023 17.20p 17.93p 17.25p 17.25p 16
24/04/2023 17.20p 18.00p 16.55p 17.23p 100999
21/04/2023 17.40p 17.40p 17.28p 17.28p 9
20/04/2023 17.60p 17.60p 17.50p 17.50p 16926
19/04/2023 16.60p 17.05p 16.21p 16.53p 95
18/04/2023 16.60p 17.85p 16.60p 17.13p 184
17/04/2023 16.60p 17.90p 16.60p 17.00p 34513
14/04/2023 17.00p 17.30p 16.20p 17.30p 22549
13/04/2023 16.20p 16.96p 16.20p 16.37p 105977
12/04/2023 16.25p 16.77p 16.25p 16.60p 138795
11/04/2023 17.25p 17.71p 17.25p 17.50p 164
06/04/2023 17.00p 17.74p 17.00p 17.38p 5999
05/04/2023 17.05p 17.95p 16.96p 17.15p 129777
04/04/2023 18.75p 18.75p 17.33p 17.50p 4795
03/04/2023 18.80p 20.53p 17.13p 18.10p 81105
31/03/2023 20.40p 21.00p 18.60p 20.00p 180235
30/03/2023 20.40p 20.40p 18.50p 20.40p 13949
29/03/2023 20.00p 20.40p 18.36p 20.40p 19731
28/03/2023 17.40p 21.00p 16.63p 20.00p 2174228
27/03/2023 17.00p 17.61p 16.63p 17.00p 10005
24/03/2023 17.00p 18.00p 17.00p 17.23p 1150
23/03/2023 17.80p 17.25p 17.00p 17.25p 0
22/03/2023 17.80p 18.20p 16.93p 17.00p 200271
21/03/2023 17.00p 17.64p 17.00p 17.38p 2156
20/03/2023 17.50p 18.73p 17.00p 17.00p 74297
17/03/2023 17.50p 19.00p 16.57p 18.00p 3273015
16/03/2023 17.50p 18.42p 17.05p 17.50p 37455
15/03/2023 16.70p 17.63p 16.70p 16.70p 14453
14/03/2023 16.75p 17.70p 16.75p 17.70p 329332
13/03/2023 16.20p 17.25p 16.20p 17.25p 130217
10/03/2023 17.25p 17.63p 16.32p 16.70p 33627
09/03/2023 17.00p 17.00p 16.31p 16.85p 20100
08/03/2023 16.65p 16.78p 16.32p 16.78p 182864
07/03/2023 16.20p 16.63p 16.32p 16.63p 17
06/03/2023 16.20p 16.85p 16.20p 16.85p 5004
03/03/2023 17.20p 17.34p 16.31p 17.20p 16679
02/03/2023 16.80p 17.00p 16.60p 16.80p 198111
01/03/2023 17.85p 17.85p 16.33p 16.33p 1327902
28/02/2023 18.00p 18.90p 18.00p 18.45p 71863
27/02/2023 19.55p 19.55p 17.91p 18.18p 99315
24/02/2023 20.10p 20.40p 18.50p 20.00p 1076112
23/02/2023 19.00p 21.10p 18.80p 20.50p 3322512
22/02/2023 18.60p 19.90p 17.60p 18.65p 1926707
21/02/2023 20.10p 21.20p 17.25p 19.80p 1664121
20/02/2023 17.00p 22.93p 16.24p 21.40p 5592829
17/02/2023 16.20p 18.63p 16.20p 18.63p 6728384
16/02/2023 16.20p 17.43p 16.20p 16.85p 251795
15/02/2023 17.50p 17.75p 16.20p 17.05p 541485
14/02/2023 17.00p 18.00p 16.20p 17.30p 154548
13/02/2023 18.50p 18.90p 16.58p 17.55p 471737
10/02/2023 18.85p 18.96p 18.20p 18.50p 357557
09/02/2023 20.60p 22.45p 18.00p 19.20p 1099304
08/02/2023 19.50p 21.00p 18.30p 20.40p 1087242
07/02/2023 17.50p 17.98p 16.28p 17.10p 724233
06/02/2023 18.00p 18.45p 17.00p 17.70p 1060994
03/02/2023 16.75p 18.99p 16.75p 17.63p 1659648
02/02/2023 15.25p 16.00p 15.00p 15.88p 273716
01/02/2023 15.55p 16.39p 15.00p 15.75p 99786
31/01/2023 16.05p 16.05p 15.00p 16.00p 367795
30/01/2023 18.60p 18.60p 16.00p 16.50p 1438050
27/01/2023 19.50p 19.50p 19.00p 19.00p 52257
26/01/2023 19.95p 20.00p 19.54p 20.00p 67930
25/01/2023 20.00p 21.00p 19.59p 20.50p 84305
24/01/2023 19.50p 20.50p 19.16p 20.50p 471269
23/01/2023 20.00p 21.00p 19.14p 20.50p 133091
20/01/2023 20.50p 22.00p 20.00p 21.50p 199142
19/01/2023 22.50p 23.24p 22.00p 22.50p 58006
18/01/2023 24.00p 24.60p 21.00p 23.40p 202578
17/01/2023 21.70p 24.50p 20.00p 24.50p 530280
16/01/2023 23.00p 24.00p 20.45p 23.50p 587520
13/01/2023 23.00p 24.50p 21.00p 24.50p 350324
12/01/2023 26.00p 27.90p 20.00p 24.90p 1261549
11/01/2023 27.00p 28.50p 26.00p 27.65p 292086
10/01/2023 28.10p 29.71p 28.00p 28.95p 42119
09/01/2023 29.00p 29.90p 28.00p 28.95p 78627
06/01/2023 30.10p 31.81p 30.00p 31.00p 23584
05/01/2023 35.00p 35.00p 30.00p 31.00p 140392
04/01/2023 40.00p 40.90p 33.60p 37.10p 321994
03/01/2023 45.00p 45.88p 40.00p 41.75p 267285
30/12/2022 38.00p 47.00p 38.00p 47.00p 720292
29/12/2022 37.00p 41.00p 35.00p 39.55p 732539
28/12/2022 32.90p 37.60p 31.10p 37.60p 257628
23/12/2022 32.90p 32.90p 32.70p 32.90p 7139
22/12/2022 33.90p 34.00p 31.00p 32.50p 145542
21/12/2022 32.10p 32.90p 32.10p 32.90p 21151
20/12/2022 32.90p 33.70p 32.80p 32.85p 16045
19/12/2022 32.10p 33.70p 32.00p 33.70p 43509
16/12/2022 32.10p 33.50p 32.00p 33.50p 61906
15/12/2022 32.10p 33.81p 32.00p 32.50p 23771
14/12/2022 33.80p 33.80p 33.00p 33.80p 14278
13/12/2022 33.80p 35.60p 33.00p 33.00p 100908
12/12/2022 31.10p 34.20p 29.00p 34.00p 328190
09/12/2022 31.10p 33.30p 28.90p 33.30p 265187
08/12/2022 30.00p 32.60p 28.00p 32.00p 240846
07/12/2022 33.30p 33.87p 30.00p 30.45p 28425
06/12/2022 33.80p 34.42p 32.00p 32.35p 63931
05/12/2022 33.90p 34.00p 33.90p 34.00p 92397
02/12/2022 33.10p 36.40p 30.90p 34.00p 161746
01/12/2022 34.10p 34.40p 33.24p 33.75p 42537
30/11/2022 35.90p 37.00p 35.00p 36.00p 103406
29/11/2022 34.00p 36.00p 34.00p 36.00p 8537
28/11/2022 34.60p 35.90p 34.50p 35.90p 31441
25/11/2022 35.10p 36.90p 34.60p 35.75p 12050
24/11/2022 35.10p 36.81p 35.00p 36.00p 29024
23/11/2022 35.60p 36.90p 35.00p 36.50p 22177
22/11/2022 38.00p 38.00p 36.00p 36.00p 167089
21/11/2022 39.10p 39.10p 38.00p 39.00p 54803
18/11/2022 41.10p 41.10p 39.86p 40.00p 63736
17/11/2022 42.90p 43.00p 41.00p 42.00p 58508
16/11/2022 42.00p 43.00p 41.00p 41.50p 137098
15/11/2022 43.00p 43.00p 43.00p 43.00p 5200
14/11/2022 43.60p 43.60p 42.00p 43.00p 90993
11/11/2022 42.10p 42.90p 42.10p 42.40p 23013
10/11/2022 43.40p 43.40p 42.77p 43.20p 26154
09/11/2022 43.80p 43.80p 42.10p 43.20p 36073
08/11/2022 43.80p 43.80p 42.19p 42.75p 33727
07/11/2022 43.40p 43.80p 41.10p 43.00p 152060
04/11/2022 43.50p 44.00p 42.00p 43.50p 142166
03/11/2022 42.10p 43.80p 42.10p 42.90p 82994
02/11/2022 42.00p 43.70p 41.00p 42.90p 76491
01/11/2022 42.00p 43.81p 41.10p 43.00p 39087
31/10/2022 43.10p 44.00p 42.00p 43.50p 251060
28/10/2022 43.20p 45.50p 41.00p 45.00p 826831
27/10/2022 44.00p 44.85p 43.00p 44.20p 163081
26/10/2022 43.00p 44.00p 41.00p 44.00p 108478
25/10/2022 44.00p 45.10p 43.00p 44.80p 161618
24/10/2022 44.60p 44.60p 42.50p 43.30p 266650
21/10/2022 45.10p 46.20p 43.40p 43.50p 330931
20/10/2022 45.50p 46.00p 41.00p 44.90p 178574
19/10/2022 44.00p 47.00p 43.90p 44.50p 369407
18/10/2022 45.40p 45.90p 41.10p 43.80p 341497
17/10/2022 47.00p 48.00p 43.00p 44.05p 327897
14/10/2022 46.00p 49.00p 45.00p 46.00p 430329
13/10/2022 43.90p 46.00p 43.90p 45.60p 274243
12/10/2022 45.10p 45.50p 41.10p 43.10p 352275
11/10/2022 46.00p 47.00p 41.10p 46.50p 528086
10/10/2022 45.00p 49.00p 42.10p 48.00p 694778
07/10/2022 47.00p 49.00p 46.10p 48.50p 416802
06/10/2022 48.00p 52.00p 47.00p 50.00p 495222
05/10/2022 53.00p 53.60p 48.00p 49.00p 504144
04/10/2022 54.00p 55.80p 52.00p 55.00p 786680
03/10/2022 55.00p 60.00p 54.00p 57.00p 854286
30/09/2022 50.00p 60.00p 50.00p 58.00p 675403
29/09/2022 46.90p 53.00p 45.00p 51.50p 312699
28/09/2022 45.00p 47.00p 44.90p 47.00p 33832
27/09/2022 45.10p 48.00p 45.00p 48.00p 43260
26/09/2022 45.10p 47.90p 45.00p 46.90p 122657
23/09/2022 46.90p 46.90p 46.80p 46.80p 2919
22/09/2022 45.00p 46.90p 44.30p 46.00p 22200
21/09/2022 48.40p 48.40p 46.00p 46.80p 12210
20/09/2022 48.00p 49.33p 47.00p 47.50p 23982
19/09/2022 52.20p 52.20p 48.50p 49.00p 55570
16/09/2022 52.20p 52.20p 48.50p 49.00p 55570
15/09/2022 50.40p 54.00p 49.90p 53.00p 266563
14/09/2022 49.50p 55.00p 49.00p 50.80p 211144
13/09/2022 48.50p 57.00p 48.50p 49.75p 279448
12/09/2022 49.60p 53.00p 49.50p 53.00p 52745
09/09/2022 46.50p 53.00p 46.50p 53.00p 151234
08/09/2022 48.00p 49.90p 47.20p 49.00p 27888
07/09/2022 49.00p 51.00p 48.00p 51.00p 29397
06/09/2022 49.10p 51.00p 49.10p 51.00p 13723
05/09/2022 57.00p 50.71p 49.18p 50.00p 27
02/09/2022 57.00p 58.00p 48.50p 52.00p 170324
01/09/2022 57.00p 61.00p 55.00p 59.00p 366394
31/08/2022 55.00p 63.00p 53.00p 63.00p 381098
30/08/2022 50.40p 62.00p 50.20p 61.00p 289384
29/08/2022 50.00p 52.62p 50.00p 51.10p 24463
26/08/2022 50.00p 52.61p 50.00p 51.10p 24463
25/08/2022 52.80p 53.00p 50.20p 53.00p 12211
24/08/2022 51.20p 53.00p 50.00p 53.00p 30408
23/08/2022 53.20p 55.00p 51.00p 55.00p 42118
22/08/2022 53.00p 56.00p 53.00p 56.00p 22424
19/08/2022 52.00p 56.00p 52.00p 56.00p 99334
18/08/2022 54.80p 55.00p 54.80p 55.00p 1506
17/08/2022 54.80p 55.00p 53.20p 55.00p 12115
16/08/2022 54.80p 54.80p 53.00p 53.00p 13102
15/08/2022 53.00p 55.00p 52.80p 55.00p 17012
12/08/2022 51.60p 55.00p 51.60p 55.00p 15096
11/08/2022 55.00p 55.00p 53.00p 54.00p 16336
10/08/2022 53.20p 55.00p 53.00p 55.00p 20554
09/08/2022 53.00p 57.00p 53.00p 57.00p 24013
08/08/2022 57.80p 58.00p 57.80p 58.00p 1500
05/08/2022 57.80p 57.80p 55.20p 56.50p 1123
04/08/2022 58.00p 58.00p 55.00p 58.00p 2921
03/08/2022 58.20p 58.20p 56.00p 56.00p 23433
02/08/2022 58.80p 60.00p 58.20p 59.50p 25861
01/08/2022 57.20p 59.86p 57.20p 59.80p 39189
29/07/2022 53.00p 62.00p 51.00p 61.60p 792322
28/07/2022 45.90p 53.60p 45.90p 53.00p 347575
27/07/2022 45.10p 46.81p 45.00p 46.00p 25737
26/07/2022 47.00p 47.00p 46.00p 46.50p 27805
25/07/2022 47.00p 49.50p 46.00p 47.90p 292689
22/07/2022 44.00p 49.50p 44.00p 48.00p 278939
21/07/2022 52.00p 52.00p 45.00p 45.50p 169436
20/07/2022 50.00p 53.00p 47.90p 53.00p 97225
19/07/2022 52.00p 52.80p 50.00p 51.00p 45710
18/07/2022 53.00p 53.50p 52.00p 53.50p 6700
15/07/2022 52.00p 52.50p 52.00p 52.50p 15815
14/07/2022 53.00p 54.00p 53.00p 54.00p 19217
13/07/2022 53.20p 56.00p 53.00p 56.00p 11750

*Close Price adjusted for both dividends and splits