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
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
09/07/2018 32.00p 32.00p 32.00p 32.00p 0
06/07/2018 32.00p 32.70p 32.00p 32.00p 6080
05/07/2018 32.00p 32.64p 31.15p 32.00p 31049
04/07/2018 31.50p 33.00p 31.36p 32.00p 11924
03/07/2018 30.50p 32.85p 29.54p 31.50p 49290
02/07/2018 34.50p 34.50p 28.00p 30.50p 86914
29/06/2018 34.50p 34.50p 34.50p 34.50p 0
28/06/2018 34.50p 34.50p 33.00p 34.50p 5060
27/06/2018 34.50p 34.50p 33.00p 34.50p 27880
26/06/2018 34.50p 34.50p 33.00p 34.50p 97
25/06/2018 34.50p 34.50p 33.00p 34.50p 5904
22/06/2018 35.00p 35.00p 33.00p 34.50p 12199
21/06/2018 35.00p 35.00p 35.00p 35.00p 0
20/06/2018 35.00p 35.00p 34.00p 35.00p 8684
19/06/2018 35.00p 35.00p 35.00p 35.00p 0
18/06/2018 35.00p 35.00p 35.00p 35.00p 0
15/06/2018 35.00p 35.50p 34.00p 35.00p 23236
14/06/2018 35.00p 35.30p 35.00p 35.00p 50561
13/06/2018 36.00p 36.00p 34.50p 35.00p 26379
12/06/2018 37.50p 37.50p 35.00p 36.00p 63500
11/06/2018 37.50p 37.88p 35.50p 37.50p 10992
08/06/2018 37.50p 37.98p 36.11p 37.50p 2675
07/06/2018 37.50p 40.00p 36.50p 37.50p 18000
06/06/2018 37.50p 37.50p 37.40p 37.50p 0
05/06/2018 37.50p 37.50p 37.40p 37.40p 2804
04/06/2018 36.50p 36.50p 36.11p 36.50p 3582
01/06/2018 36.50p 37.84p 35.60p 36.50p 87297
31/05/2018 37.50p 37.74p 35.50p 36.50p 34570
30/05/2018 37.50p 37.50p 36.50p 37.50p 12500
29/05/2018 37.50p 39.90p 32.50p 37.50p 1262068
25/05/2018 39.00p 39.00p 38.50p 38.50p 53333
24/05/2018 38.00p 39.00p 38.00p 39.00p 20000
23/05/2018 38.00p 38.00p 38.00p 38.00p 0
22/05/2018 38.50p 38.50p 36.04p 38.00p 10205
21/05/2018 39.00p 39.00p 37.01p 38.50p 2729
18/05/2018 39.00p 39.00p 39.00p 39.00p 1179
17/05/2018 40.50p 40.50p 38.10p 39.00p 12500
16/05/2018 40.50p 40.50p 40.50p 40.50p 0
15/05/2018 40.50p 40.95p 38.30p 40.50p 9314
14/05/2018 39.50p 40.90p 37.75p 40.50p 35000
11/05/2018 39.50p 39.50p 37.00p 39.50p 0
10/05/2018 37.00p 37.00p 37.00p 37.00p 0
09/05/2018 37.00p 37.00p 36.30p 37.00p 36
08/05/2018 38.00p 38.00p 37.00p 37.00p 9627
04/05/2018 41.00p 41.00p 35.50p 38.00p 28950
03/05/2018 41.00p 41.00p 41.00p 41.00p 0
02/05/2018 40.00p 41.00p 40.00p 41.00p 0
01/05/2018 40.50p 40.50p 38.00p 40.00p 8081
30/04/2018 39.00p 40.50p 39.00p 40.50p 22356
27/04/2018 39.00p 39.00p 38.00p 38.00p 6205
26/04/2018 38.00p 39.70p 38.00p 39.00p 17143
25/04/2018 41.00p 41.00p 38.00p 38.00p 6099
24/04/2018 41.00p 41.00p 41.00p 41.00p 2244
23/04/2018 41.00p 41.00p 41.00p 41.00p 6650
20/04/2018 41.50p 41.90p 38.00p 41.00p 10665
19/04/2018 43.00p 45.00p 39.00p 41.50p 32348
18/04/2018 43.00p 43.00p 41.00p 42.00p 1100
17/04/2018 43.00p 43.00p 43.00p 43.00p 0
16/04/2018 43.00p 43.20p 43.00p 43.00p 2000
13/04/2018 43.00p 43.00p 43.00p 43.00p 40811
12/04/2018 46.50p 46.50p 43.00p 43.00p 5703
11/04/2018 46.50p 46.50p 46.50p 46.50p 524000
10/04/2018 46.00p 49.65p 45.96p 46.50p 29657
09/04/2018 42.50p 42.50p 40.75p 42.50p 130167
06/04/2018 42.50p 44.25p 42.50p 42.50p 10450
05/04/2018 43.90p 43.90p 41.20p 42.50p 16248
04/04/2018 47.00p 47.00p 42.00p 44.00p 37301

*Close Price adjusted for both dividends and splits