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
09/12/2020 41.50p 43.00p 39.00p 40.50p 169421
08/12/2020 40.50p 41.35p 39.00p 40.50p 63401
07/12/2020 42.00p 42.00p 39.03p 40.50p 75584
04/12/2020 42.50p 42.98p 41.25p 42.00p 24686
03/12/2020 43.50p 44.80p 41.15p 42.50p 58851
02/12/2020 44.00p 46.97p 43.11p 43.50p 128286
01/12/2020 43.50p 44.97p 42.15p 44.00p 44491
30/11/2020 42.50p 45.20p 41.90p 43.50p 90698
27/11/2020 41.00p 43.00p 41.00p 42.50p 105919
26/11/2020 42.50p 43.94p 41.00p 41.00p 44902
25/11/2020 43.50p 44.00p 41.15p 44.00p 57793
24/11/2020 42.50p 45.00p 40.03p 43.50p 111373
23/11/2020 40.00p 44.55p 40.00p 41.00p 185278
20/11/2020 37.50p 41.69p 37.50p 40.00p 172800
19/11/2020 38.00p 38.18p 36.75p 37.50p 80644
18/11/2020 37.00p 38.25p 36.55p 38.00p 67167
17/11/2020 37.50p 38.80p 35.02p 37.00p 121229
16/11/2020 41.50p 42.55p 37.02p 37.50p 136500
13/11/2020 40.00p 40.98p 39.11p 40.00p 65677
12/11/2020 39.50p 40.96p 38.90p 40.00p 47473
10/11/2020 41.50p 41.92p 38.25p 39.00p 158971
09/11/2020 40.50p 42.97p 39.16p 41.50p 177800
06/11/2020 41.00p 41.25p 39.00p 40.50p 77026
05/11/2020 42.00p 42.00p 40.02p 41.00p 73251
04/11/2020 42.00p 42.65p 41.02p 42.00p 17000
03/11/2020 42.00p 42.36p 41.15p 42.00p 31959
02/11/2020 42.50p 43.00p 41.00p 42.00p 64634
30/10/2020 42.50p 42.80p 40.33p 42.50p 107870
29/10/2020 42.00p 42.80p 41.00p 42.50p 49725
28/10/2020 42.50p 45.25p 39.02p 41.50p 171344
27/10/2020 47.00p 47.98p 42.25p 43.00p 191048
26/10/2020 51.50p 54.00p 45.75p 47.00p 403638
23/10/2020 47.50p 49.75p 46.88p 48.00p 91642
22/10/2020 47.00p 49.80p 45.22p 47.50p 175165
21/10/2020 43.00p 47.90p 42.70p 47.00p 116563
20/10/2020 44.00p 44.00p 42.60p 43.00p 53793
19/10/2020 40.50p 45.60p 40.50p 44.00p 263062
16/10/2020 38.00p 42.40p 37.75p 40.50p 272692
15/10/2020 40.00p 40.00p 37.50p 38.00p 71063
14/10/2020 39.50p 40.00p 38.10p 40.00p 47750
13/10/2020 39.50p 39.50p 37.15p 39.50p 84712
12/10/2020 41.00p 41.80p 39.02p 39.50p 93420
09/10/2020 42.50p 43.85p 40.55p 41.00p 92865
08/10/2020 40.50p 43.97p 40.20p 42.50p 161688
07/10/2020 39.00p 40.99p 38.50p 40.50p 73092
06/10/2020 41.50p 42.50p 37.15p 39.00p 246453
05/10/2020 43.00p 43.80p 40.60p 41.50p 81176
02/10/2020 45.50p 45.75p 42.03p 43.00p 123602
01/10/2020 43.00p 46.25p 42.25p 45.50p 279793
30/09/2020 41.50p 43.85p 40.02p 43.00p 187941
29/09/2020 42.00p 42.70p 41.50p 41.50p 61925
28/09/2020 42.00p 44.80p 41.50p 42.00p 220214
25/09/2020 41.50p 42.97p 40.00p 41.50p 120466
24/09/2020 42.00p 43.25p 37.90p 41.50p 341640
23/09/2020 44.50p 44.50p 39.00p 42.00p 338959
22/09/2020 46.50p 47.75p 41.22p 44.00p 215059
21/09/2020 50.00p 51.62p 42.25p 46.50p 352633
18/09/2020 52.50p 54.00p 48.94p 50.00p 219877
17/09/2020 52.50p 55.00p 48.60p 52.50p 408137
16/09/2020 53.00p 64.70p 52.45p 52.50p 857548
15/09/2020 45.00p 54.97p 45.00p 53.50p 616045
14/09/2020 42.50p 46.00p 42.50p 45.00p 468978
11/09/2020 38.50p 44.95p 38.00p 42.50p 394136
10/09/2020 38.50p 39.38p 37.35p 38.50p 136605
09/09/2020 39.00p 41.00p 37.65p 38.50p 124605
08/09/2020 39.00p 40.00p 38.35p 40.00p 148831
07/09/2020 38.00p 40.00p 38.00p 40.00p 182956
04/09/2020 39.30p 39.30p 36.50p 38.50p 200190
03/09/2020 40.50p 40.95p 38.00p 39.30p 201563
02/09/2020 40.50p 41.00p 40.38p 40.50p 132057
01/09/2020 40.50p 42.98p 40.35p 40.50p 367399
31/08/2020 41.00p 42.00p 40.02p 40.50p 153082
28/08/2020 41.00p 42.00p 40.02p 40.50p 153082
27/08/2020 37.50p 42.00p 37.35p 41.00p 149535
26/08/2020 40.00p 40.00p 36.50p 37.50p 70299
25/08/2020 43.00p 43.75p 38.45p 40.00p 248315
24/08/2020 41.50p 42.80p 39.60p 41.00p 195795
21/08/2020 37.00p 42.00p 36.50p 41.50p 205607
20/08/2020 37.50p 38.16p 36.00p 37.00p 53361
19/08/2020 37.00p 38.16p 36.02p 37.50p 50413
18/08/2020 38.00p 38.65p 36.00p 37.00p 105729
17/08/2020 39.00p 39.48p 37.02p 38.00p 81120
14/08/2020 39.50p 39.85p 38.05p 39.00p 91438
13/08/2020 40.00p 40.00p 37.60p 39.50p 94513
12/08/2020 41.80p 42.50p 39.02p 40.00p 120804
11/08/2020 41.00p 42.98p 40.75p 41.90p 136667
10/08/2020 41.00p 43.00p 40.04p 41.00p 167656
07/08/2020 38.50p 42.90p 38.50p 41.00p 238394
06/08/2020 37.50p 40.00p 37.33p 38.50p 142718
05/08/2020 37.00p 39.00p 36.04p 37.50p 170944
04/08/2020 39.00p 40.00p 37.00p 37.00p 108883
03/08/2020 40.50p 42.20p 39.00p 39.00p 107748
31/07/2020 39.50p 40.80p 38.20p 40.50p 95340
30/07/2020 42.00p 43.00p 38.06p 39.50p 302505
29/07/2020 40.00p 44.00p 40.00p 42.00p 372123
28/07/2020 40.50p 41.20p 37.25p 39.00p 338640
27/07/2020 38.00p 43.33p 37.75p 40.50p 675218
24/07/2020 34.50p 38.96p 34.50p 38.00p 458376
23/07/2020 35.00p 36.00p 34.50p 34.50p 268459
22/07/2020 32.50p 36.04p 32.50p 35.00p 383705
21/07/2020 28.30p 34.55p 28.30p 32.50p 228608
20/07/2020 28.00p 29.00p 27.40p 28.30p 114789
17/07/2020 27.50p 29.00p 26.55p 28.00p 86888
16/07/2020 28.00p 28.30p 27.11p 27.50p 62964
15/07/2020 28.00p 28.38p 27.11p 28.00p 38665
14/07/2020 28.00p 29.50p 28.00p 28.00p 230755
13/07/2020 27.00p 28.80p 26.85p 28.00p 130859
10/07/2020 27.50p 27.94p 26.10p 27.00p 128223
09/07/2020 27.50p 31.00p 27.00p 27.50p 560985
08/07/2020 27.50p 28.00p 27.30p 27.50p 57241
07/07/2020 27.50p 27.75p 27.05p 27.50p 67894
06/07/2020 27.50p 28.00p 27.22p 27.50p 119194
03/07/2020 27.50p 27.74p 26.30p 27.50p 86529
02/07/2020 25.50p 29.00p 25.50p 27.50p 168223
01/07/2020 29.00p 30.00p 25.50p 25.50p 120591
30/06/2020 28.00p 29.96p 27.35p 29.00p 151195
29/06/2020 26.00p 30.00p 26.00p 28.00p 295990
26/06/2020 26.00p 26.28p 26.00p 26.00p 87064
25/06/2020 25.50p 26.00p 25.00p 26.00p 42476
24/06/2020 25.50p 25.94p 25.50p 25.50p 2852
23/06/2020 26.00p 26.80p 24.65p 25.50p 70646
22/06/2020 24.00p 26.40p 24.00p 26.00p 52670
19/06/2020 24.50p 25.33p 24.00p 24.00p 11405
18/06/2020 24.50p 25.33p 24.00p 24.50p 1742159
17/06/2020 25.00p 26.00p 24.00p 24.50p 58186
16/06/2020 24.00p 25.50p 24.00p 25.00p 55686
15/06/2020 25.50p 26.94p 22.00p 24.00p 131602
12/06/2020 23.50p 26.94p 23.00p 26.00p 807360
11/06/2020 22.00p 24.25p 22.00p 23.50p 185509
10/06/2020 24.50p 24.50p 20.55p 22.00p 231416
09/06/2020 24.50p 24.50p 23.00p 24.50p 86731
08/06/2020 24.50p 24.50p 23.00p 24.50p 54112
05/06/2020 23.00p 25.55p 22.36p 24.50p 91004
04/06/2020 22.50p 23.75p 22.05p 23.00p 157908
03/06/2020 22.50p 23.00p 22.31p 22.50p 109060
02/06/2020 24.00p 24.10p 22.00p 22.50p 167390
01/06/2020 22.50p 24.36p 22.50p 24.00p 163357
29/05/2020 24.00p 24.00p 22.38p 22.50p 232496
28/05/2020 23.00p 25.00p 23.00p 23.50p 236422
27/05/2020 23.00p 23.85p 21.00p 23.00p 550567
26/05/2020 20.00p 28.75p 20.00p 27.50p 435068
22/05/2020 22.50p 22.50p 20.00p 20.00p 24199
21/05/2020 22.50p 23.50p 21.00p 22.50p 60751
20/05/2020 21.50p 22.82p 21.10p 22.00p 87790
19/05/2020 20.00p 23.00p 20.00p 21.50p 99923
18/05/2020 18.50p 22.00p 18.00p 20.00p 124987
15/05/2020 20.50p 21.45p 17.55p 18.50p 75234
14/05/2020 18.50p 21.45p 18.50p 20.50p 186829
13/05/2020 17.50p 18.90p 15.80p 18.50p 78922
12/05/2020 17.50p 18.94p 17.50p 17.50p 6293
11/05/2020 17.50p 17.50p 17.50p 17.50p 0
07/05/2020 17.00p 18.75p 16.25p 17.50p 64008
06/05/2020 17.00p 17.30p 16.25p 17.00p 18638
05/05/2020 17.50p 17.60p 12.75p 17.00p 389756
04/05/2020 22.50p 23.94p 17.00p 17.50p 207498
01/05/2020 19.50p 23.00p 16.65p 20.50p 293588
30/04/2020 14.00p 20.00p 14.00p 19.50p 326420
29/04/2020 15.00p 15.25p 13.00p 14.00p 116840
28/04/2020 13.50p 16.00p 12.90p 14.50p 340837
27/04/2020 11.00p 13.00p 11.00p 12.00p 69369
24/04/2020 9.00p 11.98p 9.00p 11.00p 329719
23/04/2020 7.50p 9.90p 7.50p 9.00p 201403
22/04/2020 7.50p 7.50p 7.50p 7.50p 81275
21/04/2020 7.50p 7.50p 7.02p 7.50p 8112
20/04/2020 5.75p 7.98p 5.75p 7.50p 339362
17/04/2020 5.75p 6.40p 5.00p 5.75p 21115
16/04/2020 5.75p 6.40p 5.75p 5.75p 31171
15/04/2020 6.50p 6.90p 5.75p 5.75p 127990
14/04/2020 7.50p 7.50p 6.50p 6.50p 24643
09/04/2020 6.75p 6.75p 6.25p 6.25p 29159
08/04/2020 6.75p 6.75p 6.75p 6.75p 0
07/04/2020 6.75p 6.75p 6.75p 6.75p 0
06/04/2020 5.75p 7.47p 5.75p 6.75p 48653
03/04/2020 6.00p 6.47p 5.00p 5.75p 301984
02/04/2020 6.00p 6.00p 6.00p 6.00p 0
01/04/2020 6.00p 6.00p 6.00p 6.00p 0
31/03/2020 6.50p 7.00p 6.00p 6.00p 19327
30/03/2020 6.50p 6.50p 6.00p 6.50p 115000
27/03/2020 6.50p 6.55p 6.50p 6.50p 60000
26/03/2020 6.50p 6.50p 6.50p 6.50p 0
25/03/2020 6.50p 6.75p 6.00p 6.50p 9288
24/03/2020 6.50p 7.00p 6.50p 6.50p 100
23/03/2020 6.50p 6.90p 6.00p 6.50p 65000
20/03/2020 7.50p 8.00p 6.04p 6.50p 132737
19/03/2020 7.50p 7.50p 7.50p 7.50p 0
18/03/2020 8.00p 8.00p 6.50p 7.50p 91904
17/03/2020 8.00p 8.00p 8.00p 8.00p 0
16/03/2020 9.00p 9.00p 7.00p 8.00p 6289
13/03/2020 9.00p 9.00p 8.04p 9.00p 693
12/03/2020 9.00p 9.00p 9.00p 9.00p 0
11/03/2020 8.00p 9.80p 8.00p 9.00p 101006
10/03/2020 8.00p 8.00p 7.00p 8.00p 40000
09/03/2020 10.00p 10.00p 8.00p 8.00p 206715
06/03/2020 10.00p 10.00p 9.70p 10.00p 22557
05/03/2020 10.00p 10.00p 10.00p 10.00p 0
04/03/2020 10.00p 10.00p 10.00p 10.00p 0
03/03/2020 10.00p 10.00p 10.00p 10.00p 0
02/03/2020 9.50p 10.00p 9.50p 10.00p 32940
28/02/2020 10.00p 10.00p 9.10p 9.50p 56518
27/02/2020 11.00p 12.96p 10.00p 10.00p 225720

*Close Price adjusted for both dividends and splits