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
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
26/02/2020 9.50p 9.50p 9.50p 9.50p 0
25/02/2020 9.50p 9.50p 9.00p 9.50p 135240
24/02/2020 9.50p 9.50p 9.02p 9.50p 83398
21/02/2020 9.50p 9.50p 9.50p 9.50p 0
20/02/2020 9.50p 9.90p 9.00p 9.50p 105050
19/02/2020 9.50p 9.90p 9.00p 9.50p 273593
18/02/2020 10.00p 10.00p 9.00p 9.50p 25000
17/02/2020 10.00p 10.00p 10.00p 10.00p 0
14/02/2020 10.00p 10.00p 10.00p 10.00p 0
13/02/2020 10.00p 10.00p 9.35p 10.00p 50000
12/02/2020 10.00p 10.00p 9.30p 10.00p 50000
11/02/2020 10.00p 10.00p 10.00p 10.00p 0
10/02/2020 10.00p 10.25p 10.00p 10.00p 1341
07/02/2020 10.00p 10.00p 10.00p 10.00p 0
06/02/2020 9.00p 10.28p 8.60p 10.00p 34774
05/02/2020 9.00p 9.00p 9.00p 9.00p 0
04/02/2020 9.50p 9.98p 9.00p 9.00p 2246
03/02/2020 10.00p 10.00p 9.04p 9.50p 48708
31/01/2020 10.00p 10.70p 10.00p 10.00p 6923
30/01/2020 10.00p 10.00p 10.00p 10.00p 0
29/01/2020 11.00p 11.00p 10.00p 10.00p 6325
28/01/2020 11.00p 11.00p 11.00p 11.00p 997
27/01/2020 11.00p 11.00p 10.00p 11.00p 15000
24/01/2020 11.00p 11.30p 11.00p 11.00p 4372
23/01/2020 10.50p 11.95p 10.00p 11.00p 172996
22/01/2020 9.50p 11.35p 9.11p 10.50p 8693
21/01/2020 9.50p 10.00p 9.50p 9.50p 4925
20/01/2020 9.50p 9.50p 9.10p 9.50p 20000
17/01/2020 9.00p 10.00p 9.00p 9.50p 5000
16/01/2020 10.00p 10.30p 9.00p 9.00p 69650
15/01/2020 10.00p 10.00p 9.00p 10.00p 104054
14/01/2020 10.00p 10.00p 10.00p 10.00p 0
13/01/2020 10.00p 10.85p 10.00p 10.00p 12335
10/01/2020 10.00p 10.00p 10.00p 10.00p 227857
09/01/2020 10.00p 10.00p 9.10p 10.00p 12500
08/01/2020 10.50p 10.50p 9.80p 10.00p 150000
07/01/2020 10.50p 10.50p 10.50p 10.50p 0
06/01/2020 10.50p 11.00p 10.00p 10.50p 51818
03/01/2020 10.50p 11.05p 10.10p 10.50p 54034
02/01/2020 13.00p 13.00p 10.00p 10.50p 151917
31/12/2019 13.00p 13.00p 13.00p 13.00p 0
30/12/2019 13.00p 13.52p 13.00p 13.00p 310
27/12/2019 13.00p 13.10p 13.00p 13.00p 22809
24/12/2019 13.00p 13.00p 13.00p 13.00p 0
23/12/2019 13.00p 13.10p 13.00p 13.00p 11342
20/12/2019 13.00p 13.00p 12.00p 13.00p 2475
19/12/2019 13.00p 13.00p 13.00p 13.00p 0
18/12/2019 13.00p 13.00p 12.04p 13.00p 7000
17/12/2019 13.50p 13.50p 12.00p 13.00p 42754
16/12/2019 13.50p 13.50p 13.49p 13.50p 1423
13/12/2019 13.50p 13.50p 13.00p 13.50p 22500
12/12/2019 13.50p 13.50p 13.50p 13.50p 0
11/12/2019 13.50p 13.50p 13.50p 13.50p 0
10/12/2019 13.50p 13.50p 13.50p 13.50p 0
09/12/2019 13.00p 13.50p 13.00p 13.50p 22222
06/12/2019 13.00p 13.00p 13.00p 13.00p 0
05/12/2019 13.00p 13.25p 12.00p 13.00p 4579
04/12/2019 13.00p 13.25p 13.00p 13.00p 256
03/12/2019 13.00p 13.00p 13.00p 13.00p 0
02/12/2019 13.00p 13.25p 12.04p 13.00p 15504
29/11/2019 13.00p 13.00p 13.00p 13.00p 0
28/11/2019 13.00p 13.25p 13.00p 13.00p 10000
27/11/2019 13.00p 13.00p 13.00p 13.00p 0
26/11/2019 13.00p 13.00p 13.00p 13.00p 0
25/11/2019 13.00p 13.00p 12.00p 13.00p 32908
22/11/2019 13.50p 13.59p 12.89p 13.00p 92285
21/11/2019 13.50p 13.50p 13.50p 13.50p 0
20/11/2019 14.00p 14.00p 13.00p 13.50p 10000
19/11/2019 14.00p 14.00p 14.00p 14.00p 0
18/11/2019 14.00p 14.00p 13.04p 14.00p 1000
15/11/2019 14.00p 14.00p 14.00p 14.00p 0
14/11/2019 15.00p 15.00p 13.00p 14.00p 27065
13/11/2019 13.50p 15.40p 13.50p 15.00p 25594
12/11/2019 13.50p 13.50p 13.00p 13.50p 192
11/11/2019 15.00p 15.00p 13.04p 13.50p 84166
08/11/2019 15.00p 15.00p 14.00p 15.00p 375000
07/11/2019 15.00p 15.33p 14.04p 15.00p 12117
06/11/2019 15.00p 15.00p 15.00p 15.00p 0
05/11/2019 15.00p 15.00p 15.00p 15.00p 0
04/11/2019 14.50p 15.00p 14.05p 15.00p 69328
01/11/2019 16.50p 16.50p 14.50p 14.50p 18200
31/10/2019 16.50p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits