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
31/07/2017 36.25p 36.25p 35.00p 35.00p 69094
28/07/2017 33.75p 35.00p 33.75p 35.00p 39487
27/07/2017 33.75p 35.00p 32.50p 33.75p 44171
26/07/2017 30.00p 33.75p 30.00p 33.75p 123846
25/07/2017 27.50p 30.00p 27.50p 30.00p 30760
24/07/2017 28.75p 28.75p 27.50p 27.50p 84341
21/07/2017 28.75p 28.75p 28.75p 28.75p 118000
20/07/2017 33.75p 33.75p 28.75p 28.75p 78565
19/07/2017 33.75p 33.75p 33.75p 33.75p 94871
18/07/2017 33.75p 33.75p 33.75p 33.75p 43562
17/07/2017 33.75p 33.75p 33.75p 33.75p 63746
14/07/2017 37.50p 37.50p 32.50p 33.75p 22696
13/07/2017 37.50p 37.50p 37.50p 37.50p 39180
12/07/2017 33.75p 37.50p 33.75p 37.50p 87281
11/07/2017 38.75p 38.75p 32.50p 33.75p 111912
10/07/2017 38.75p 38.75p 38.75p 38.75p 1276
07/07/2017 38.75p 38.75p 38.75p 38.75p 0
06/07/2017 38.75p 38.75p 38.75p 38.75p 5000
05/07/2017 41.25p 41.25p 38.75p 38.75p 0
04/07/2017 41.25p 41.25p 41.25p 41.25p 0
03/07/2017 41.25p 41.25p 41.25p 41.25p 0
30/06/2017 41.25p 41.25p 41.25p 41.25p 0
29/06/2017 45.00p 45.00p 40.00p 41.25p 0

*Close Price adjusted for both dividends and splits