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
05/07/2022 34.50p 35.00p 29.00p 29.40p 1181539
04/07/2022 35.50p 36.00p 34.20p 35.00p 355143
01/07/2022 38.50p 38.50p 35.00p 36.00p 627439
30/06/2022 39.50p 40.00p 38.00p 38.50p 173935
29/06/2022 40.50p 41.20p 39.20p 39.90p 169394
28/06/2022 39.50p 42.00p 39.00p 39.50p 55080
27/06/2022 38.50p 40.00p 38.00p 40.00p 300803
24/06/2022 40.00p 40.63p 38.00p 38.50p 436996
23/06/2022 41.00p 42.00p 38.00p 40.00p 226053
22/06/2022 43.00p 44.00p 40.21p 42.00p 315056
21/06/2022 40.50p 43.50p 40.50p 42.00p 352039
20/06/2022 43.50p 43.50p 40.10p 40.50p 282663
17/06/2022 44.00p 45.00p 42.03p 43.50p 223758
16/06/2022 45.50p 46.00p 43.00p 45.00p 197899
15/06/2022 45.50p 45.91p 45.36p 45.50p 80691
14/06/2022 46.00p 46.90p 45.00p 46.00p 125316
13/06/2022 48.50p 49.00p 43.78p 46.10p 471773
10/06/2022 49.50p 50.00p 48.05p 48.50p 126330
09/06/2022 50.50p 50.50p 48.28p 49.50p 168788
08/06/2022 49.50p 53.00p 49.50p 50.50p 723409
07/06/2022 50.00p 50.49p 48.10p 49.00p 228128
06/06/2022 50.00p 50.70p 49.66p 50.00p 92777
03/06/2022 51.00p 52.00p 49.10p 50.00p 160189
02/06/2022 51.00p 52.00p 49.10p 50.00p 160189
01/06/2022 51.00p 52.00p 49.10p 50.00p 160189
31/05/2022 50.00p 51.75p 50.00p 51.00p 226388
30/05/2022 50.00p 51.00p 49.00p 50.00p 44880
27/05/2022 50.00p 52.00p 49.15p 50.00p 328360
26/05/2022 49.00p 50.98p 48.71p 50.00p 179846
25/05/2022 48.50p 50.00p 47.00p 49.00p 102385
24/05/2022 48.50p 50.00p 46.38p 48.50p 53019
23/05/2022 47.50p 50.00p 46.35p 48.50p 170118
20/05/2022 45.50p 49.00p 45.50p 47.50p 139962
19/05/2022 46.50p 47.21p 45.05p 45.50p 122062
18/05/2022 48.50p 49.39p 46.10p 47.00p 119942
17/05/2022 48.00p 50.25p 47.70p 48.50p 363956
16/05/2022 45.00p 48.60p 45.00p 48.00p 344410
13/05/2022 44.00p 46.00p 43.00p 45.00p 296961
12/05/2022 46.00p 47.00p 43.25p 45.00p 307665
11/05/2022 44.50p 47.00p 44.00p 46.50p 438674
10/05/2022 44.50p 46.18p 44.00p 44.00p 336344
09/05/2022 47.50p 47.50p 44.25p 44.50p 236846
06/05/2022 49.50p 50.00p 46.00p 47.50p 370924
05/05/2022 49.50p 51.00p 49.00p 49.50p 168699
04/05/2022 50.00p 50.10p 49.10p 49.50p 110117
03/05/2022 50.00p 51.00p 49.00p 50.00p 205815
02/05/2022 49.00p 51.48p 48.10p 50.00p 368642
29/04/2022 49.00p 51.48p 48.10p 50.00p 368642
28/04/2022 50.50p 50.60p 48.37p 50.00p 199480
27/04/2022 51.50p 52.00p 48.39p 50.50p 228029
26/04/2022 51.50p 51.99p 51.00p 51.00p 230164
25/04/2022 53.00p 53.66p 50.01p 51.50p 323195
22/04/2022 54.00p 54.27p 51.00p 53.00p 322947
21/04/2022 56.00p 57.00p 53.00p 54.00p 208081
20/04/2022 55.50p 58.00p 55.00p 56.00p 167095
19/04/2022 56.50p 57.00p 54.00p 55.50p 365774
18/04/2022 57.50p 57.65p 56.00p 56.00p 249199
15/04/2022 57.50p 57.65p 56.00p 56.00p 249199
14/04/2022 57.50p 57.65p 56.00p 56.00p 249199
13/04/2022 57.50p 60.00p 57.00p 57.50p 388459
12/04/2022 58.00p 59.60p 56.20p 56.60p 473127
11/04/2022 59.50p 61.00p 57.25p 58.00p 288244
08/04/2022 60.50p 61.00p 58.00p 59.50p 426671
07/04/2022 62.00p 63.60p 60.00p 60.40p 381011
06/04/2022 65.00p 65.85p 61.00p 62.00p 858485
05/04/2022 62.00p 67.08p 61.00p 65.00p 1249987
04/04/2022 58.00p 62.98p 57.10p 62.00p 502803
01/04/2022 58.00p 58.40p 57.00p 58.00p 171443
31/03/2022 60.50p 60.50p 56.80p 58.40p 420691
30/03/2022 59.00p 64.00p 59.00p 62.00p 585026
29/03/2022 59.50p 60.45p 56.30p 58.50p 193182
28/03/2022 52.50p 63.90p 52.10p 59.50p 1299270
25/03/2022 51.50p 54.00p 51.00p 52.00p 87615
24/03/2022 53.00p 54.00p 50.00p 52.00p 239090
23/03/2022 54.50p 55.20p 52.00p 54.80p 271014
22/03/2022 54.50p 54.88p 54.00p 54.50p 114057
21/03/2022 54.00p 55.00p 52.80p 52.80p 199853
18/03/2022 54.00p 55.00p 53.00p 54.00p 153830
17/03/2022 54.00p 55.00p 51.00p 54.00p 158853
16/03/2022 50.50p 55.00p 50.50p 54.20p 427368
15/03/2022 49.50p 54.50p 49.00p 52.40p 819529
14/03/2022 45.50p 50.00p 45.28p 49.50p 338503
11/03/2022 46.00p 46.47p 44.15p 45.50p 158198
10/03/2022 47.00p 48.00p 45.00p 46.00p 182361
09/03/2022 47.00p 48.00p 46.00p 47.00p 75627
08/03/2022 47.00p 48.00p 46.00p 47.00p 104124
07/03/2022 45.50p 48.00p 44.03p 47.00p 320513
04/03/2022 47.00p 47.50p 43.27p 45.50p 325303
03/03/2022 47.00p 48.00p 46.00p 47.00p 411892
02/03/2022 45.50p 46.60p 45.00p 45.00p 153030
01/03/2022 44.50p 47.00p 44.08p 45.50p 197845
28/02/2022 46.50p 48.10p 43.00p 44.50p 367644
25/02/2022 45.00p 48.25p 44.20p 47.00p 188882
24/02/2022 48.50p 49.55p 44.00p 45.00p 431497
23/02/2022 48.00p 50.00p 47.58p 50.00p 200869
22/02/2022 50.25p 50.25p 47.00p 48.00p 425959
21/02/2022 52.00p 52.40p 50.00p 51.00p 202645
18/02/2022 52.00p 53.00p 51.00p 52.00p 311219
17/02/2022 51.00p 52.70p 50.65p 52.00p 177998
16/02/2022 50.00p 51.50p 50.00p 51.00p 153679
15/02/2022 50.00p 50.61p 49.30p 50.00p 92548
14/02/2022 52.00p 53.97p 49.25p 50.00p 270512
11/02/2022 51.50p 54.00p 51.00p 52.50p 621032
10/02/2022 51.50p 51.50p 51.00p 51.50p 43629
09/02/2022 51.50p 51.85p 51.10p 51.60p 87305
08/02/2022 52.00p 52.20p 51.00p 51.50p 287879
07/02/2022 52.50p 53.00p 51.00p 52.00p 308210
04/02/2022 53.50p 54.80p 52.25p 52.50p 231790
03/02/2022 53.00p 55.00p 52.86p 53.00p 258865
02/02/2022 54.50p 55.00p 52.13p 53.00p 445212
01/02/2022 53.00p 56.00p 53.00p 54.50p 613860
31/01/2022 48.50p 55.00p 48.50p 53.00p 751890
28/01/2022 45.50p 49.75p 45.50p 48.60p 720047
27/01/2022 42.00p 47.00p 41.00p 45.00p 892829
26/01/2022 41.50p 43.00p 41.00p 42.00p 601553
25/01/2022 42.50p 44.00p 41.00p 41.50p 307870
24/01/2022 46.00p 46.98p 42.00p 42.50p 415117
21/01/2022 46.50p 46.85p 45.80p 46.00p 193339
20/01/2022 45.00p 48.00p 44.35p 46.00p 346050
19/01/2022 45.50p 46.00p 44.80p 45.00p 288852
18/01/2022 45.50p 46.00p 44.05p 45.50p 427769
17/01/2022 47.00p 48.00p 45.00p 45.50p 282742
14/01/2022 46.50p 48.00p 46.00p 47.50p 212323
13/01/2022 47.50p 49.00p 46.20p 46.50p 212372
12/01/2022 48.50p 49.70p 47.00p 47.50p 335990
10/01/2022 47.00p 50.00p 46.88p 47.50p 512472
07/01/2022 47.00p 48.00p 45.00p 45.10p 631427
06/01/2022 51.00p 51.00p 46.60p 47.60p 583993
05/01/2022 51.50p 52.00p 49.00p 51.00p 208752
04/01/2022 53.00p 54.00p 51.00p 51.50p 342450
31/12/2021 53.00p 54.00p 52.16p 53.00p 136090
30/12/2021 53.00p 53.80p 51.60p 53.80p 83830
29/12/2021 55.50p 57.00p 53.00p 53.00p 190814
24/12/2021 54.50p 56.00p 53.61p 55.00p 81572
23/12/2021 52.50p 56.00p 51.00p 54.50p 184039
22/12/2021 50.00p 54.00p 49.55p 52.50p 228863
21/12/2021 51.00p 51.00p 49.00p 51.00p 443316
20/12/2021 52.50p 52.50p 50.00p 51.00p 129677
17/12/2021 52.50p 54.00p 51.00p 52.50p 60209
16/12/2021 53.00p 54.00p 51.00p 52.00p 99382
15/12/2021 51.50p 55.00p 51.35p 53.00p 229373
14/12/2021 53.50p 53.50p 49.30p 53.00p 624961
13/12/2021 55.00p 56.00p 53.00p 53.50p 205614
10/12/2021 54.50p 56.00p 54.00p 55.00p 133349
09/12/2021 55.00p 57.00p 54.00p 55.00p 221430
08/12/2021 56.00p 57.00p 54.00p 54.40p 193960
07/12/2021 56.50p 57.00p 52.00p 56.00p 279069
06/12/2021 59.50p 61.00p 55.33p 56.50p 255241
03/12/2021 61.50p 61.50p 58.00p 59.50p 176175
02/12/2021 64.00p 65.00p 60.33p 63.00p 215966
01/12/2021 59.00p 65.00p 58.00p 64.20p 325698
30/11/2021 56.00p 60.00p 55.00p 59.00p 159531
29/11/2021 56.00p 58.60p 55.55p 56.00p 171830
26/11/2021 58.50p 59.00p 52.00p 57.00p 1213111
25/11/2021 65.00p 67.50p 57.99p 60.00p 1365961
24/11/2021 63.50p 66.00p 63.00p 65.00p 133672
23/11/2021 62.50p 65.00p 61.55p 63.50p 203565
22/11/2021 64.00p 65.00p 61.30p 63.00p 406035
19/11/2021 67.50p 67.50p 64.25p 66.00p 357224
18/11/2021 68.50p 68.88p 67.00p 67.50p 141768
17/11/2021 69.00p 70.00p 68.33p 68.50p 120680
16/11/2021 70.00p 71.00p 68.00p 69.00p 115277
15/11/2021 67.50p 71.00p 66.50p 70.00p 313565
12/11/2021 65.70p 69.00p 65.00p 67.50p 205683
11/11/2021 66.20p 67.00p 65.40p 66.00p 98680
10/11/2021 66.70p 68.00p 65.40p 65.40p 56018
09/11/2021 68.50p 70.00p 65.00p 66.70p 309744
08/11/2021 67.50p 70.00p 67.00p 70.00p 158493
05/11/2021 68.50p 69.30p 67.00p 67.50p 209513
04/11/2021 69.50p 70.00p 66.30p 68.40p 304565
03/11/2021 70.00p 70.70p 69.00p 69.50p 115990
02/11/2021 75.00p 76.00p 69.25p 70.00p 308705
01/11/2021 74.00p 76.00p 73.55p 76.00p 555002
29/10/2021 69.50p 75.00p 68.00p 75.00p 439611
28/10/2021 69.50p 72.00p 68.00p 69.50p 184067
27/10/2021 71.00p 72.20p 68.63p 69.50p 165058
26/10/2021 71.00p 72.00p 69.00p 70.50p 171125
25/10/2021 69.00p 72.00p 68.00p 70.80p 860205
22/10/2021 69.00p 69.00p 67.00p 67.50p 245680
21/10/2021 67.00p 71.50p 66.50p 69.00p 677401
20/10/2021 63.00p 67.97p 62.00p 66.50p 1021766
19/10/2021 62.00p 62.70p 61.00p 62.00p 165440
18/10/2021 60.50p 63.00p 60.01p 62.00p 255004
15/10/2021 61.50p 63.00p 58.00p 58.00p 548785
14/10/2021 55.00p 63.00p 55.00p 61.50p 623685
13/10/2021 56.50p 57.00p 53.10p 57.00p 221206
12/10/2021 57.50p 58.97p 56.00p 56.50p 164466
11/10/2021 57.50p 59.00p 56.00p 57.50p 222068
08/10/2021 59.00p 59.40p 56.00p 57.50p 143440
07/10/2021 59.50p 60.00p 58.00p 59.00p 87799
06/10/2021 63.00p 63.00p 58.00p 59.50p 367771
05/10/2021 62.00p 65.00p 62.00p 63.00p 315064
04/10/2021 62.50p 63.80p 61.80p 62.00p 110644
01/10/2021 63.00p 64.00p 61.00p 62.50p 113658
30/09/2021 61.50p 64.00p 61.50p 63.40p 363712
29/09/2021 62.00p 63.00p 60.00p 61.50p 216104
28/09/2021 59.50p 63.30p 59.00p 59.80p 594664
27/09/2021 52.50p 60.70p 52.00p 59.50p 917851
24/09/2021 53.00p 53.80p 51.82p 52.50p 560894
23/09/2021 55.00p 55.50p 52.07p 53.00p 360934

*Close Price adjusted for both dividends and splits