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
23/04/2019 14.50p 14.85p 14.00p 14.50p 13148
18/04/2019 16.00p 16.00p 14.00p 14.50p 90000
17/04/2019 16.00p 16.00p 16.00p 16.00p 0
16/04/2019 16.00p 16.00p 16.00p 16.00p 0
15/04/2019 16.00p 16.00p 15.00p 16.00p 32318
12/04/2019 16.50p 16.50p 15.25p 15.50p 55710
11/04/2019 15.50p 17.00p 15.00p 16.50p 109035
10/04/2019 15.00p 15.00p 14.00p 15.00p 19537
09/04/2019 14.50p 15.00p 14.30p 15.00p 35928
08/04/2019 13.50p 14.50p 13.50p 14.50p 100000
05/04/2019 14.50p 15.00p 13.00p 13.50p 90104
04/04/2019 14.50p 14.90p 14.50p 14.50p 2436
03/04/2019 14.50p 14.75p 13.00p 14.50p 83613
02/04/2019 15.00p 15.30p 14.37p 14.50p 17326
01/04/2019 15.50p 15.50p 15.00p 15.00p 0
29/03/2019 16.50p 16.50p 15.00p 15.00p 61047
28/03/2019 16.50p 16.50p 15.30p 16.50p 5294
27/03/2019 17.00p 17.00p 15.80p 16.50p 30000
26/03/2019 17.00p 17.00p 17.00p 17.00p 0
25/03/2019 17.00p 17.00p 17.00p 17.00p 0
22/03/2019 17.00p 18.15p 15.80p 17.00p 24266
21/03/2019 17.00p 17.00p 17.00p 17.00p 100000
20/03/2019 17.00p 17.00p 17.00p 17.00p 0
19/03/2019 17.50p 18.70p 17.00p 17.00p 5294
18/03/2019 17.50p 17.50p 16.30p 17.50p 1023
15/03/2019 17.50p 18.70p 17.50p 17.50p 6417
14/03/2019 15.50p 16.40p 15.50p 16.20p 145741
13/03/2019 15.00p 16.40p 15.00p 15.50p 32260
12/03/2019 14.00p 15.86p 13.30p 15.00p 134940
11/03/2019 15.25p 15.25p 14.00p 14.00p 50600
08/03/2019 16.75p 16.75p 15.05p 15.25p 134066
07/03/2019 16.75p 17.36p 15.75p 16.75p 113000
06/03/2019 16.75p 16.75p 15.53p 16.75p 1000
05/03/2019 17.25p 17.43p 16.50p 16.75p 56098
04/03/2019 17.50p 17.50p 17.00p 17.50p 69300
01/03/2019 18.50p 18.68p 17.50p 17.50p 58000
28/02/2019 18.50p 18.73p 18.50p 18.50p 533
27/02/2019 19.00p 19.15p 18.10p 18.50p 8175
26/02/2019 19.00p 19.00p 19.00p 19.00p 36443
25/02/2019 19.00p 19.25p 18.02p 19.00p 12535
22/02/2019 19.00p 19.00p 19.00p 19.00p 0
21/02/2019 19.00p 19.00p 18.02p 19.00p 4786
20/02/2019 19.00p 19.00p 19.00p 19.00p 0
19/02/2019 19.00p 19.00p 19.00p 19.00p 0
18/02/2019 19.00p 19.00p 19.00p 19.00p 0
15/02/2019 19.00p 19.00p 19.00p 19.00p 0
14/02/2019 19.00p 19.25p 19.00p 19.00p 63617
13/02/2019 19.00p 19.25p 19.00p 19.00p 3000
12/02/2019 19.00p 19.85p 19.00p 19.00p 4500
11/02/2019 19.00p 19.00p 19.00p 19.00p 0
08/02/2019 19.00p 19.50p 19.00p 19.00p 708
07/02/2019 19.50p 20.00p 19.00p 19.00p 20361
06/02/2019 19.00p 19.80p 19.00p 19.50p 88016
05/02/2019 19.00p 19.00p 19.00p 19.00p 0
04/02/2019 19.00p 19.60p 18.00p 19.00p 19111
01/02/2019 19.00p 19.00p 19.00p 19.00p 0
31/01/2019 19.00p 19.00p 18.00p 19.00p 82842
30/01/2019 20.50p 21.25p 18.00p 19.00p 34117
29/01/2019 20.50p 21.30p 20.50p 20.50p 10000
28/01/2019 21.00p 21.80p 18.00p 20.50p 31000
25/01/2019 20.50p 21.70p 20.50p 21.00p 22650
24/01/2019 20.00p 22.00p 18.00p 20.00p 18000
23/01/2019 20.50p 20.50p 19.00p 20.00p 2998
22/01/2019 20.50p 20.50p 19.00p 20.50p 17140
21/01/2019 20.50p 20.50p 19.90p 20.50p 10507
18/01/2019 17.00p 21.00p 17.00p 20.50p 29649
17/01/2019 17.00p 17.00p 17.00p 17.00p 0
16/01/2019 17.50p 17.98p 17.00p 17.00p 134896
15/01/2019 17.50p 18.00p 17.35p 17.50p 14036
14/01/2019 19.50p 21.00p 17.50p 17.50p 132035
11/01/2019 23.00p 23.00p 17.15p 19.50p 175932
10/01/2019 24.00p 24.00p 22.00p 23.00p 10000
09/01/2019 24.00p 24.00p 24.00p 24.00p 0
08/01/2019 24.00p 24.00p 24.00p 24.00p 0
07/01/2019 24.50p 25.18p 22.00p 24.00p 148435
04/01/2019 25.00p 25.18p 23.00p 24.50p 12285
03/01/2019 25.00p 25.00p 25.00p 25.00p 0
02/01/2019 25.50p 25.50p 24.15p 25.00p 12424
31/12/2018 25.50p 25.50p 24.00p 25.50p 38905
28/12/2018 27.00p 27.00p 23.00p 25.50p 58971
27/12/2018 27.50p 27.50p 25.25p 27.00p 13882
24/12/2018 28.00p 28.00p 26.20p 28.00p 11490
21/12/2018 26.00p 26.00p 26.00p 26.00p 285360
20/12/2018 26.00p 26.00p 25.00p 26.00p 27529
19/12/2018 26.00p 26.00p 25.50p 26.00p 2000
18/12/2018 26.00p 26.00p 26.00p 26.00p 0
17/12/2018 26.00p 26.00p 25.00p 26.00p 15000
14/12/2018 29.00p 29.00p 26.00p 26.00p 106775
13/12/2018 30.00p 30.88p 28.00p 29.00p 50682
12/12/2018 30.00p 30.00p 30.00p 30.00p 41000
11/12/2018 30.50p 30.50p 28.25p 30.00p 7338
10/12/2018 30.50p 30.98p 30.50p 30.50p 42000
07/12/2018 30.50p 31.25p 28.55p 30.50p 12500
06/12/2018 31.00p 31.00p 28.20p 30.50p 30200
05/12/2018 31.00p 31.00p 29.20p 31.00p 619
04/12/2018 31.00p 31.00p 31.00p 31.00p 0
03/12/2018 30.50p 32.30p 29.20p 31.00p 77653
30/11/2018 30.00p 30.45p 30.00p 30.00p 86510
29/11/2018 30.00p 30.45p 30.00p 30.00p 98
28/11/2018 30.00p 30.00p 28.00p 30.00p 74
27/11/2018 30.00p 30.00p 30.00p 30.00p 0
26/11/2018 30.00p 30.39p 28.20p 30.00p 30099
23/11/2018 30.00p 30.00p 30.00p 30.00p 714286
22/11/2018 30.00p 30.00p 30.00p 30.00p 0
21/11/2018 30.00p 30.00p 30.00p 30.00p 0
20/11/2018 30.00p 30.00p 30.00p 30.00p 0
19/11/2018 30.00p 30.00p 30.00p 30.00p 0
16/11/2018 30.00p 30.45p 30.00p 30.00p 2500
15/11/2018 30.00p 30.00p 28.00p 30.00p 1052
14/11/2018 30.00p 30.00p 30.00p 30.00p 0
13/11/2018 30.00p 30.00p 30.00p 30.00p 0
12/11/2018 30.00p 30.00p 30.00p 30.00p 0
09/11/2018 30.00p 30.00p 30.00p 30.00p 0
08/11/2018 30.00p 30.45p 30.00p 30.00p 6350
07/11/2018 30.00p 30.00p 27.00p 30.00p 20000
06/11/2018 30.00p 30.90p 30.00p 30.00p 1093
05/11/2018 30.00p 30.00p 30.00p 30.00p 0
02/11/2018 30.00p 30.90p 28.20p 30.00p 16961
01/11/2018 30.00p 30.00p 30.00p 30.00p 0
31/10/2018 30.00p 30.00p 28.50p 30.00p 3000
30/10/2018 32.50p 32.50p 30.00p 30.00p 8354
29/10/2018 32.50p 32.50p 32.50p 32.50p 33295
26/10/2018 32.50p 32.50p 30.15p 32.50p 10000
25/10/2018 32.50p 32.50p 32.50p 32.50p 0
24/10/2018 32.50p 32.50p 32.50p 32.50p 0
23/10/2018 32.50p 32.50p 32.50p 32.50p 0
22/10/2018 32.50p 32.50p 32.50p 32.50p 0
19/10/2018 32.50p 32.50p 30.15p 32.50p 7150
18/10/2018 32.50p 33.00p 32.50p 32.50p 14000
17/10/2018 32.50p 32.50p 32.50p 32.50p 0
16/10/2018 32.50p 32.50p 32.50p 32.50p 0
15/10/2018 32.50p 32.50p 30.50p 32.50p 5
12/10/2018 32.50p 33.70p 32.50p 32.50p 43020
11/10/2018 32.50p 32.50p 30.15p 32.50p 231
10/10/2018 32.50p 32.50p 30.50p 32.50p 20000
09/10/2018 33.50p 33.50p 32.30p 32.50p 15521
08/10/2018 33.50p 33.50p 33.50p 33.50p 0
05/10/2018 32.50p 34.70p 32.50p 33.50p 9939
04/10/2018 33.50p 33.50p 32.15p 32.50p 6000
03/10/2018 34.50p 34.50p 32.80p 33.50p 17500
02/10/2018 35.00p 35.00p 33.60p 34.50p 23861
01/10/2018 35.00p 35.25p 35.00p 35.00p 1855
28/09/2018 35.00p 35.00p 35.00p 35.00p 10000
27/09/2018 35.00p 35.00p 35.00p 35.00p 0
26/09/2018 36.00p 36.00p 35.00p 35.50p 3455
25/09/2018 36.00p 36.00p 35.00p 36.00p 3661
24/09/2018 33.50p 36.00p 33.50p 36.00p 30386
21/09/2018 33.50p 33.50p 32.00p 33.50p 34794
20/09/2018 33.50p 34.85p 32.00p 33.50p 238558
19/09/2018 33.50p 33.50p 33.50p 33.50p 20000
18/09/2018 32.00p 34.45p 31.00p 33.50p 206488
17/09/2018 29.50p 30.85p 29.50p 30.50p 42645
14/09/2018 27.50p 29.50p 27.50p 29.50p 32100
13/09/2018 27.50p 28.70p 27.50p 27.50p 24389
12/09/2018 27.50p 27.50p 27.50p 27.50p 400000
11/09/2018 27.00p 27.50p 26.30p 27.50p 2500
10/09/2018 27.00p 27.00p 27.00p 27.00p 0
07/09/2018 27.50p 27.50p 27.00p 27.00p 38000
06/09/2018 27.50p 28.70p 26.30p 27.50p 28852
05/09/2018 27.50p 27.50p 27.50p 27.50p 0
04/09/2018 27.50p 29.00p 26.30p 27.50p 22903
03/09/2018 28.50p 28.62p 27.50p 27.50p 16961
31/08/2018 28.50p 28.50p 28.50p 28.50p 0
30/08/2018 28.50p 28.50p 28.05p 28.50p 6
29/08/2018 29.00p 29.00p 28.50p 28.50p 0
28/08/2018 29.00p 29.22p 29.00p 29.00p 1903
24/08/2018 29.00p 29.00p 29.00p 29.00p 0
23/08/2018 29.00p 29.00p 28.10p 29.00p 1570
22/08/2018 29.00p 29.00p 28.20p 29.00p 10000
21/08/2018 29.00p 29.00p 28.20p 29.00p 1000
20/08/2018 30.00p 30.00p 28.00p 30.00p 26886
17/08/2018 30.00p 30.00p 28.00p 30.00p 2
16/08/2018 30.50p 30.50p 28.00p 30.00p 17608
15/08/2018 30.50p 30.50p 29.00p 30.50p 34
14/08/2018 31.00p 31.00p 31.00p 31.00p 0
13/08/2018 31.00p 31.47p 31.00p 31.00p 41
10/08/2018 32.00p 32.00p 30.00p 31.00p 18767
09/08/2018 32.00p 32.00p 32.00p 32.00p 500
08/08/2018 32.00p 32.00p 32.00p 32.00p 0
07/08/2018 33.50p 33.68p 30.00p 32.00p 12288
06/08/2018 32.50p 32.50p 31.33p 32.50p 8004
03/08/2018 32.50p 32.50p 32.50p 32.50p 0
02/08/2018 32.50p 32.95p 32.10p 32.50p 19120
01/08/2018 33.00p 33.00p 31.60p 32.50p 61638
31/07/2018 33.00p 33.30p 33.00p 33.00p 19524
30/07/2018 33.00p 34.00p 32.11p 33.00p 35197
27/07/2018 33.00p 33.50p 31.65p 33.00p 299492
26/07/2018 33.00p 33.00p 31.00p 33.00p 40706
25/07/2018 33.00p 33.40p 31.00p 33.00p 37719
24/07/2018 31.00p 33.00p 30.25p 33.00p 52164
23/07/2018 31.00p 31.50p 31.00p 31.00p 23000
20/07/2018 31.00p 31.00p 30.20p 31.00p 15000
19/07/2018 31.00p 31.00p 31.00p 31.00p 0
18/07/2018 31.50p 31.70p 30.00p 31.00p 29740
17/07/2018 31.00p 31.90p 31.00p 31.50p 3135
16/07/2018 31.00p 31.00p 31.00p 31.00p 30000
13/07/2018 31.00p 31.70p 31.00p 31.00p 625
12/07/2018 31.00p 31.00p 31.00p 31.00p 0
11/07/2018 32.00p 32.00p 30.00p 31.00p 49074
10/07/2018 32.00p 32.00p 30.45p 32.00p 27495

*Close Price adjusted for both dividends and splits