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
05/10/2023 16.25p 16.25p 15.50p 15.75p 75981
04/10/2023 16.75p 16.75p 15.00p 16.25p 920327
03/10/2023 17.25p 17.50p 16.55p 16.75p 136841
02/10/2023 17.25p 17.50p 17.00p 17.00p 324691
29/09/2023 18.25p 18.50p 17.03p 17.25p 680944
28/09/2023 17.50p 19.09p 17.38p 18.25p 659181
27/09/2023 17.50p 17.60p 17.00p 17.00p 227847
26/09/2023 18.50p 19.00p 17.00p 17.50p 440264
25/09/2023 18.75p 19.00p 17.61p 18.50p 761521
22/09/2023 18.50p 19.00p 18.00p 18.75p 283229
21/09/2023 18.50p 19.00p 18.23p 18.50p 135281
20/09/2023 18.25p 19.00p 18.14p 18.70p 449857
19/09/2023 18.75p 19.00p 18.00p 18.00p 306341
18/09/2023 19.00p 19.50p 18.00p 18.75p 707127
15/09/2023 19.00p 19.90p 18.50p 18.50p 1028451
14/09/2023 20.25p 20.50p 18.50p 19.70p 653921
13/09/2023 20.00p 21.00p 19.50p 20.00p 167847
12/09/2023 21.25p 21.50p 19.88p 20.50p 237882
11/09/2023 22.00p 22.00p 21.03p 21.25p 111318
08/09/2023 21.75p 22.50p 21.40p 21.40p 238840
07/09/2023 22.00p 22.00p 21.50p 21.75p 201557
06/09/2023 22.50p 23.00p 21.48p 21.90p 212240
05/09/2023 23.25p 23.62p 22.00p 22.50p 439977
04/09/2023 23.50p 24.50p 23.00p 23.25p 362774
01/09/2023 23.25p 23.50p 23.00p 23.25p 150978
31/08/2023 23.50p 23.60p 23.00p 23.25p 28463
30/08/2023 23.50p 23.70p 23.00p 23.50p 180176
29/08/2023 23.50p 24.00p 23.00p 23.50p 114854
25/08/2023 24.00p 24.00p 23.00p 23.50p 105089
24/08/2023 24.50p 25.00p 23.00p 24.00p 166605
23/08/2023 24.50p 25.00p 24.05p 24.50p 95397
22/08/2023 24.50p 25.00p 23.67p 24.50p 96105
21/08/2023 25.00p 25.00p 24.16p 24.50p 66993
18/08/2023 25.50p 26.00p 24.00p 25.00p 180124
17/08/2023 25.50p 25.95p 25.05p 25.50p 73118
16/08/2023 26.50p 27.00p 25.05p 25.50p 78427
15/08/2023 27.00p 27.25p 26.00p 26.50p 55403
14/08/2023 27.00p 28.00p 26.00p 27.00p 264239
11/08/2023 26.00p 27.34p 24.00p 27.00p 2263145
10/08/2023 26.00p 26.28p 25.25p 26.00p 79631
09/08/2023 26.00p 26.58p 25.36p 26.00p 58564
08/08/2023 26.50p 27.00p 25.10p 26.00p 206635
07/08/2023 25.00p 27.00p 24.11p 26.50p 246805
04/08/2023 25.00p 25.45p 24.00p 25.00p 76111
03/08/2023 26.00p 26.00p 24.00p 25.00p 115374
02/08/2023 26.00p 27.00p 25.00p 26.00p 48930
01/08/2023 25.50p 27.00p 24.00p 26.00p 453927
31/07/2023 25.00p 27.00p 24.00p 25.50p 166139
28/07/2023 25.50p 26.00p 24.00p 25.00p 102718
27/07/2023 25.50p 25.70p 25.15p 25.50p 25947
26/07/2023 25.00p 26.00p 25.00p 25.50p 94676
25/07/2023 23.75p 25.88p 23.56p 25.00p 350694
24/07/2023 25.00p 25.50p 23.00p 23.75p 265246
21/07/2023 25.50p 26.00p 24.15p 25.00p 144233
20/07/2023 25.50p 25.85p 25.00p 25.50p 262961
19/07/2023 26.00p 26.90p 25.00p 25.50p 132240
18/07/2023 26.50p 26.95p 25.00p 26.00p 76131
17/07/2023 25.00p 28.00p 24.00p 26.50p 800046
14/07/2023 24.00p 25.00p 23.00p 24.50p 111393
13/07/2023 24.50p 24.76p 23.51p 24.00p 14805
12/07/2023 23.00p 24.88p 23.00p 24.50p 266913
11/07/2023 23.50p 24.00p 23.00p 23.00p 68632
10/07/2023 23.00p 24.00p 22.35p 23.00p 168207
07/07/2023 23.00p 23.88p 22.00p 23.00p 243135
06/07/2023 23.00p 24.00p 22.77p 23.00p 150980
05/07/2023 23.00p 24.00p 22.66p 23.00p 228201
04/07/2023 23.50p 23.80p 22.44p 23.00p 115421
03/07/2023 22.00p 23.98p 21.71p 23.50p 109647
30/06/2023 22.00p 23.00p 21.05p 22.00p 354592
29/06/2023 22.00p 23.00p 21.00p 22.00p 81950
28/06/2023 22.50p 23.00p 21.98p 22.00p 64004
27/06/2023 25.00p 25.00p 22.50p 22.50p 151512
26/06/2023 25.00p 26.00p 24.00p 25.00p 110778
23/06/2023 25.00p 26.00p 24.10p 25.00p 278577
22/06/2023 25.50p 26.00p 24.16p 25.00p 282688
21/06/2023 25.00p 26.00p 24.00p 25.50p 299510
20/06/2023 25.25p 26.00p 25.00p 25.25p 31669
19/06/2023 27.00p 27.00p 25.10p 25.25p 159694
16/06/2023 27.00p 29.00p 26.00p 29.00p 45445
15/06/2023 26.50p 28.00p 26.33p 27.00p 280312
14/06/2023 27.00p 28.00p 25.61p 26.50p 109001
13/06/2023 26.50p 27.89p 25.54p 27.00p 97983
12/06/2023 26.50p 28.00p 26.00p 28.00p 245245
09/06/2023 24.50p 28.00p 24.50p 26.50p 577385
08/06/2023 24.00p 25.00p 23.61p 24.50p 436276
07/06/2023 25.50p 25.50p 23.18p 24.00p 382480
06/06/2023 28.00p 30.00p 25.00p 25.50p 517657
05/06/2023 27.00p 28.99p 26.00p 27.50p 290496
02/06/2023 26.00p 28.00p 25.00p 27.00p 293755
01/06/2023 27.00p 27.50p 26.00p 26.00p 167764
31/05/2023 26.00p 27.00p 25.39p 27.00p 231301
30/05/2023 26.00p 27.00p 25.00p 26.00p 72571
26/05/2023 25.50p 28.64p 25.16p 26.00p 538965
25/05/2023 22.00p 26.00p 22.00p 25.50p 615480
24/05/2023 22.50p 23.00p 21.00p 22.00p 554073
23/05/2023 22.50p 23.00p 21.00p 22.50p 86178
22/05/2023 21.75p 23.00p 21.75p 22.50p 171387
19/05/2023 23.00p 23.15p 21.30p 21.75p 244910
18/05/2023 23.50p 24.00p 22.00p 23.00p 83842
17/05/2023 23.25p 24.00p 22.66p 23.50p 235367
16/05/2023 22.25p 24.00p 22.00p 23.25p 191733
15/05/2023 23.00p 24.00p 22.00p 22.80p 134127
12/05/2023 25.50p 25.50p 21.50p 22.40p 840233
11/05/2023 26.00p 27.00p 25.10p 25.50p 180816
10/05/2023 26.00p 27.00p 25.00p 26.00p 128839
09/05/2023 24.50p 27.00p 24.00p 26.00p 285511
05/05/2023 24.25p 25.00p 23.50p 24.50p 224609
04/05/2023 25.00p 25.00p 23.50p 24.25p 248695
03/05/2023 25.00p 26.00p 24.00p 25.00p 128768
02/05/2023 25.00p 25.50p 23.15p 25.00p 586309
28/04/2023 25.25p 27.68p 24.61p 25.00p 701142
27/04/2023 24.25p 27.00p 23.75p 25.25p 837993
26/04/2023 21.25p 24.92p 20.50p 24.25p 865545
25/04/2023 21.50p 21.79p 20.50p 21.25p 172409
24/04/2023 21.50p 22.00p 21.00p 21.50p 70634
21/04/2023 21.25p 21.90p 20.92p 21.50p 305445
20/04/2023 20.50p 22.00p 20.00p 20.50p 368934
19/04/2023 20.50p 21.00p 20.00p 20.50p 304928
18/04/2023 22.25p 23.00p 20.00p 20.50p 651972
17/04/2023 21.50p 23.00p 21.00p 22.25p 418513
14/04/2023 21.25p 22.00p 20.00p 21.50p 296006
13/04/2023 20.75p 22.00p 20.00p 21.25p 322264
12/04/2023 22.50p 25.79p 20.10p 20.75p 1072011
11/04/2023 23.00p 24.00p 21.00p 22.50p 184197
06/04/2023 19.75p 24.00p 19.00p 23.00p 1406362
05/04/2023 19.50p 20.50p 19.00p 19.75p 361983
04/04/2023 19.50p 20.42p 19.00p 19.50p 521817
03/04/2023 21.00p 21.93p 19.00p 19.40p 655771
31/03/2023 22.50p 23.00p 20.00p 21.00p 740625
30/03/2023 22.50p 23.50p 22.00p 22.50p 2026055
29/03/2023 19.75p 24.00p 19.75p 22.50p 1982158
28/03/2023 18.25p 20.00p 18.00p 19.90p 2677694
27/03/2023 20.25p 20.50p 18.00p 18.20p 1984444
24/03/2023 26.50p 27.00p 19.00p 20.25p 3987778
23/03/2023 29.00p 29.40p 26.00p 26.50p 999460
22/03/2023 31.00p 31.00p 28.00p 29.00p 157473
21/03/2023 31.00p 32.00p 30.20p 31.00p 26236
20/03/2023 33.00p 33.00p 28.00p 31.00p 638700
17/03/2023 33.50p 34.70p 32.00p 33.00p 165100
16/03/2023 31.50p 35.00p 31.26p 33.50p 357599
15/03/2023 35.50p 36.00p 30.00p 32.60p 993868
14/03/2023 36.00p 37.00p 34.00p 35.50p 164497
13/03/2023 37.00p 38.00p 34.16p 36.00p 172436
10/03/2023 37.50p 39.00p 36.00p 37.00p 308272
09/03/2023 40.00p 41.00p 39.00p 39.00p 121656
08/03/2023 44.00p 44.00p 37.37p 39.50p 511634
07/03/2023 42.00p 46.00p 41.00p 44.00p 649328
06/03/2023 40.50p 43.00p 40.00p 42.00p 183094
03/03/2023 39.00p 42.70p 39.00p 41.00p 209376
02/03/2023 37.00p 39.90p 36.88p 39.00p 467649
01/03/2023 36.50p 38.00p 35.16p 37.00p 327550
28/02/2023 35.50p 37.00p 35.00p 35.50p 127619
27/02/2023 36.00p 37.00p 35.00p 35.50p 140286
24/02/2023 36.00p 36.00p 35.00p 35.20p 178700
23/02/2023 35.00p 36.90p 34.72p 36.00p 396229
22/02/2023 35.00p 36.00p 34.00p 35.00p 58901
21/02/2023 35.50p 35.74p 33.16p 35.00p 293203
20/02/2023 36.00p 36.72p 35.00p 35.50p 119864
17/02/2023 36.00p 37.00p 35.35p 36.00p 300342
16/02/2023 36.00p 37.00p 35.00p 36.00p 118343
15/02/2023 36.50p 38.00p 35.00p 36.00p 104340
14/02/2023 34.00p 37.39p 33.41p 36.50p 646024
13/02/2023 38.50p 39.00p 33.30p 34.00p 448655
10/02/2023 41.50p 42.00p 37.00p 38.50p 630968
09/02/2023 42.50p 44.00p 41.00p 41.50p 113116
08/02/2023 43.00p 44.90p 41.02p 42.50p 300033
07/02/2023 44.00p 45.00p 42.00p 43.00p 261209
06/02/2023 46.00p 47.00p 43.00p 44.00p 245650
03/02/2023 46.50p 47.00p 43.51p 45.50p 395346
02/02/2023 45.50p 47.00p 45.00p 46.50p 699627
01/02/2023 43.00p 48.00p 43.00p 45.50p 827738
31/01/2023 42.50p 45.00p 42.00p 43.50p 327280
30/01/2023 41.00p 43.00p 40.55p 42.50p 259332
27/01/2023 41.00p 45.00p 40.40p 40.40p 823641
26/01/2023 38.00p 44.70p 37.30p 41.00p 1090794
25/01/2023 36.50p 42.00p 36.50p 38.00p 892811
24/01/2023 34.50p 37.00p 34.16p 36.50p 431742
23/01/2023 30.50p 36.00p 30.00p 34.50p 1245857
20/01/2023 30.00p 31.00p 28.27p 30.50p 200616
19/01/2023 30.50p 31.00p 29.39p 30.00p 105743
18/01/2023 30.00p 31.00p 29.76p 30.50p 371170
17/01/2023 31.00p 32.00p 28.58p 30.00p 236967
16/01/2023 31.00p 32.00p 30.00p 31.00p 149231
13/01/2023 31.00p 32.00p 30.00p 31.00p 399412
12/01/2023 31.00p 32.00p 30.00p 31.00p 423532
11/01/2023 28.50p 31.70p 27.51p 30.50p 563878
10/01/2023 28.50p 30.00p 27.00p 28.50p 315268
09/01/2023 30.00p 30.62p 27.00p 28.50p 117406
06/01/2023 30.00p 30.40p 29.00p 30.00p 152898
05/01/2023 28.00p 31.00p 28.00p 30.50p 411059
04/01/2023 27.00p 29.00p 26.72p 28.00p 333324
03/01/2023 28.50p 29.22p 27.00p 27.50p 330737
30/12/2022 27.00p 29.00p 26.24p 28.50p 123768
29/12/2022 26.50p 28.00p 26.25p 27.00p 45997
28/12/2022 25.00p 27.75p 25.00p 26.50p 335385
23/12/2022 22.50p 25.00p 22.50p 25.00p 219255
22/12/2022 22.00p 25.00p 21.51p 22.50p 232533
21/12/2022 22.00p 22.32p 21.44p 22.00p 64644
20/12/2022 22.50p 23.00p 21.00p 22.80p 93619
19/12/2022 22.00p 23.10p 21.00p 22.50p 56030

*Close Price adjusted for both dividends and splits