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
30/07/2018 33.00p 34.00p 32.11p 33.00p 35197
27/07/2018 33.00p 33.50p 31.65p 33.00p 299492
26/07/2018 33.00p 33.00p 31.00p 33.00p 40706
25/07/2018 33.00p 33.40p 31.00p 33.00p 37719
24/07/2018 31.00p 33.00p 30.25p 33.00p 52164
23/07/2018 31.00p 31.50p 31.00p 31.00p 23000
20/07/2018 31.00p 31.00p 30.20p 31.00p 15000
19/07/2018 31.00p 31.00p 31.00p 31.00p 0
18/07/2018 31.50p 31.70p 30.00p 31.00p 29740
17/07/2018 31.00p 31.90p 31.00p 31.50p 3135
16/07/2018 31.00p 31.00p 31.00p 31.00p 30000
13/07/2018 31.00p 31.70p 31.00p 31.00p 625
12/07/2018 31.00p 31.00p 31.00p 31.00p 0
11/07/2018 32.00p 32.00p 30.00p 31.00p 49074
10/07/2018 32.00p 32.00p 30.45p 32.00p 27495
09/07/2018 32.00p 32.00p 32.00p 32.00p 0
06/07/2018 32.00p 32.70p 32.00p 32.00p 6080
05/07/2018 32.00p 32.64p 31.15p 32.00p 31049
04/07/2018 31.50p 33.00p 31.36p 32.00p 11924
03/07/2018 30.50p 32.85p 29.54p 31.50p 49290
02/07/2018 34.50p 34.50p 28.00p 30.50p 86914
29/06/2018 34.50p 34.50p 34.50p 34.50p 0
28/06/2018 34.50p 34.50p 33.00p 34.50p 5060
27/06/2018 34.50p 34.50p 33.00p 34.50p 27880
26/06/2018 34.50p 34.50p 33.00p 34.50p 97
25/06/2018 34.50p 34.50p 33.00p 34.50p 5904
22/06/2018 35.00p 35.00p 33.00p 34.50p 12199
21/06/2018 35.00p 35.00p 35.00p 35.00p 0
20/06/2018 35.00p 35.00p 34.00p 35.00p 8684
19/06/2018 35.00p 35.00p 35.00p 35.00p 0
18/06/2018 35.00p 35.00p 35.00p 35.00p 0
15/06/2018 35.00p 35.50p 34.00p 35.00p 23236
14/06/2018 35.00p 35.30p 35.00p 35.00p 50561
13/06/2018 36.00p 36.00p 34.50p 35.00p 26379
12/06/2018 37.50p 37.50p 35.00p 36.00p 63500
11/06/2018 37.50p 37.88p 35.50p 37.50p 10992
08/06/2018 37.50p 37.98p 36.11p 37.50p 2675
07/06/2018 37.50p 40.00p 36.50p 37.50p 18000
06/06/2018 37.50p 37.50p 37.40p 37.50p 0
05/06/2018 37.50p 37.50p 37.40p 37.40p 2804
04/06/2018 36.50p 36.50p 36.11p 36.50p 3582
01/06/2018 36.50p 37.84p 35.60p 36.50p 87297
31/05/2018 37.50p 37.74p 35.50p 36.50p 34570
30/05/2018 37.50p 37.50p 36.50p 37.50p 12500
29/05/2018 37.50p 39.90p 32.50p 37.50p 1262068
25/05/2018 39.00p 39.00p 38.50p 38.50p 53333
24/05/2018 38.00p 39.00p 38.00p 39.00p 20000
23/05/2018 38.00p 38.00p 38.00p 38.00p 0
22/05/2018 38.50p 38.50p 36.04p 38.00p 10205
21/05/2018 39.00p 39.00p 37.01p 38.50p 2729
18/05/2018 39.00p 39.00p 39.00p 39.00p 1179
17/05/2018 40.50p 40.50p 38.10p 39.00p 12500
16/05/2018 40.50p 40.50p 40.50p 40.50p 0
15/05/2018 40.50p 40.95p 38.30p 40.50p 9314
14/05/2018 39.50p 40.90p 37.75p 40.50p 35000
11/05/2018 39.50p 39.50p 37.00p 39.50p 0
10/05/2018 37.00p 37.00p 37.00p 37.00p 0
09/05/2018 37.00p 37.00p 36.30p 37.00p 36
08/05/2018 38.00p 38.00p 37.00p 37.00p 9627
04/05/2018 41.00p 41.00p 35.50p 38.00p 28950
03/05/2018 41.00p 41.00p 41.00p 41.00p 0
02/05/2018 40.00p 41.00p 40.00p 41.00p 0
01/05/2018 40.50p 40.50p 38.00p 40.00p 8081
30/04/2018 39.00p 40.50p 39.00p 40.50p 22356
27/04/2018 39.00p 39.00p 38.00p 38.00p 6205
26/04/2018 38.00p 39.70p 38.00p 39.00p 17143
25/04/2018 41.00p 41.00p 38.00p 38.00p 6099
24/04/2018 41.00p 41.00p 41.00p 41.00p 2244
23/04/2018 41.00p 41.00p 41.00p 41.00p 6650
20/04/2018 41.50p 41.90p 38.00p 41.00p 10665
19/04/2018 43.00p 45.00p 39.00p 41.50p 32348
18/04/2018 43.00p 43.00p 41.00p 42.00p 1100
17/04/2018 43.00p 43.00p 43.00p 43.00p 0
16/04/2018 43.00p 43.20p 43.00p 43.00p 2000
13/04/2018 43.00p 43.00p 43.00p 43.00p 40811
12/04/2018 46.50p 46.50p 43.00p 43.00p 5703
11/04/2018 46.50p 46.50p 46.50p 46.50p 524000
10/04/2018 46.00p 49.65p 45.96p 46.50p 29657
09/04/2018 42.50p 42.50p 40.75p 42.50p 130167
06/04/2018 42.50p 44.25p 42.50p 42.50p 10450
05/04/2018 43.90p 43.90p 41.20p 42.50p 16248
04/04/2018 47.00p 47.00p 42.00p 44.00p 37301
03/04/2018 47.00p 47.00p 47.00p 47.00p 0
29/03/2018 47.00p 47.00p 47.00p 47.00p 1061
28/03/2018 47.00p 47.00p 47.00p 47.00p 0
27/03/2018 48.00p 48.00p 46.00p 47.00p 3000
26/03/2018 48.00p 48.00p 48.00p 48.00p 10870
23/03/2018 48.00p 48.00p 48.00p 48.00p 0
22/03/2018 48.00p 48.00p 46.04p 48.00p 2400
21/03/2018 48.00p 48.00p 48.00p 48.00p 0
20/03/2018 48.25p 48.25p 44.00p 48.00p 50683
19/03/2018 48.75p 48.75p 45.00p 48.25p 69680
16/03/2018 49.25p 49.25p 46.00p 48.75p 10090
15/03/2018 49.75p 49.75p 49.25p 49.25p 401
14/03/2018 47.50p 50.00p 47.50p 49.75p 12500
13/03/2018 46.50p 48.50p 46.50p 47.50p 10309
12/03/2018 50.25p 50.25p 43.00p 46.50p 25054
09/03/2018 50.25p 50.25p 48.23p 50.25p 2094
08/03/2018 47.50p 52.05p 47.50p 50.25p 54521
07/03/2018 47.50p 47.50p 45.00p 47.50p 11856
06/03/2018 48.00p 48.00p 46.00p 47.50p 5457
05/03/2018 47.50p 50.50p 47.50p 48.00p 59733
02/03/2018 47.50p 47.50p 46.25p 47.50p 2812
01/03/2018 47.50p 47.50p 47.50p 47.50p 5940
28/02/2018 47.50p 48.75p 47.50p 47.50p 10000
27/02/2018 47.50p 47.50p 47.50p 47.50p 35581
26/02/2018 48.75p 48.75p 46.73p 47.50p 10000
23/02/2018 48.75p 48.75p 48.75p 48.75p 17000
22/02/2018 48.75p 48.75p 47.50p 48.75p 478
21/02/2018 49.75p 49.75p 47.83p 48.75p 12567
20/02/2018 49.75p 52.23p 49.75p 49.75p 2467
19/02/2018 51.00p 52.50p 49.75p 49.75p 129
16/02/2018 45.00p 49.75p 45.00p 49.75p 11359
15/02/2018 45.00p 45.50p 45.00p 45.00p 30000
14/02/2018 45.50p 46.85p 42.00p 45.00p 25778
13/02/2018 45.00p 46.00p 40.50p 45.50p 40370
12/02/2018 45.00p 46.85p 45.00p 45.00p 728
09/02/2018 46.00p 46.22p 41.30p 44.50p 18229
08/02/2018 46.50p 48.25p 44.50p 46.50p 16565
07/02/2018 46.00p 48.40p 46.00p 46.50p 16719
06/02/2018 44.50p 48.55p 42.20p 46.00p 28352
05/02/2018 47.50p 47.50p 44.50p 46.00p 59296
02/02/2018 47.50p 48.85p 46.30p 47.50p 24552
01/02/2018 46.00p 49.00p 46.00p 47.50p 54121
31/01/2018 44.00p 47.40p 42.56p 46.00p 23861
30/01/2018 49.25p 49.25p 42.56p 44.00p 19141
29/01/2018 49.75p 49.75p 47.35p 49.25p 3130
26/01/2018 49.25p 49.75p 46.16p 49.75p 26512
25/01/2018 49.25p 49.25p 46.15p 49.25p 10000
24/01/2018 44.50p 48.44p 43.14p 48.00p 68589
23/01/2018 50.25p 50.25p 43.00p 44.50p 30436
22/01/2018 50.25p 50.25p 48.00p 50.25p 37000
19/01/2018 50.25p 50.25p 48.00p 50.25p 5000
18/01/2018 50.75p 50.75p 49.00p 50.25p 8601
17/01/2018 50.75p 51.95p 49.00p 50.75p 49600
16/01/2018 50.25p 51.95p 49.00p 50.75p 33904
15/01/2018 51.25p 52.20p 48.40p 50.25p 91248
12/01/2018 49.75p 52.50p 47.50p 51.25p 35612
11/01/2018 47.50p 52.50p 47.08p 49.75p 117546
10/01/2018 42.50p 49.50p 42.50p 47.50p 40251
09/01/2018 42.50p 43.30p 40.00p 42.50p 18816
08/01/2018 42.50p 42.50p 40.50p 42.50p 12500
05/01/2018 42.50p 44.20p 40.60p 42.50p 12597
04/01/2018 42.50p 45.00p 42.50p 42.50p 13818
03/01/2018 42.50p 43.95p 42.50p 42.50p 1238
02/01/2018 42.50p 43.00p 41.50p 42.50p 4119
29/12/2017 42.50p 45.00p 41.26p 42.50p 12864
28/12/2017 41.25p 43.95p 41.25p 42.50p 17896
27/12/2017 41.25p 42.00p 41.25p 41.25p 1876
22/12/2017 41.25p 45.00p 41.25p 41.25p 4400
21/12/2017 41.25p 41.25p 38.62p 41.25p 9507
20/12/2017 41.25p 41.25p 38.62p 41.25p 2604
19/12/2017 40.00p 43.10p 40.00p 41.25p 5558
18/12/2017 37.50p 37.85p 37.50p 37.50p 10112
15/12/2017 41.25p 41.25p 37.50p 37.50p 112000
14/12/2017 42.50p 42.50p 38.50p 41.25p 7691
13/12/2017 42.50p 42.75p 42.50p 42.50p 2350
12/12/2017 42.50p 45.00p 40.00p 42.50p 16221
11/12/2017 42.50p 44.00p 40.00p 42.50p 29818
08/12/2017 42.50p 43.55p 38.62p 42.50p 34120
07/12/2017 42.50p 44.40p 42.25p 42.50p 15300
06/12/2017 42.50p 42.50p 42.25p 42.50p 3938
05/12/2017 46.25p 46.25p 40.00p 42.50p 44660
04/12/2017 40.00p 45.00p 40.00p 42.50p 16034
01/12/2017 42.50p 42.50p 35.00p 40.00p 156332
30/11/2017 42.50p 44.15p 40.00p 42.50p 180712
29/11/2017 42.50p 44.50p 42.50p 42.50p 30470
28/11/2017 42.50p 44.00p 41.00p 42.50p 13469
27/11/2017 46.25p 48.15p 42.50p 42.50p 13832
24/11/2017 46.25p 46.25p 42.50p 46.25p 9926
23/11/2017 46.25p 48.50p 44.85p 46.25p 31000
22/11/2017 47.50p 47.50p 44.37p 46.25p 30170
21/11/2017 47.50p 47.84p 45.00p 47.50p 6946
20/11/2017 47.50p 48.00p 47.50p 47.50p 5592
17/11/2017 50.00p 50.00p 45.75p 47.50p 68512
16/11/2017 50.00p 52.20p 46.25p 50.00p 192944
15/11/2017 50.00p 53.00p 47.50p 50.00p 109218
14/11/2017 47.50p 49.00p 46.25p 47.50p 121616
13/11/2017 50.00p 50.40p 46.25p 46.25p 55908
10/11/2017 47.50p 52.00p 46.62p 50.00p 403470
09/11/2017 46.25p 48.80p 45.81p 47.50p 133860
08/11/2017 45.00p 47.40p 45.00p 46.25p 69669
07/11/2017 46.25p 47.50p 42.50p 45.00p 361071
06/11/2017 43.75p 47.50p 42.70p 47.50p 310296
03/11/2017 42.50p 45.00p 40.00p 43.75p 495495
02/11/2017 42.50p 43.87p 40.00p 42.50p 407827
01/11/2017 37.50p 43.00p 37.50p 42.50p 293358
31/10/2017 37.50p 39.50p 36.15p 37.50p 70000
30/10/2017 38.75p 38.75p 35.96p 37.50p 78591
27/10/2017 41.25p 41.62p 37.50p 38.75p 40279
26/10/2017 41.25p 41.25p 40.85p 41.25p 12211
25/10/2017 41.25p 41.25p 37.50p 41.25p 152238
24/10/2017 41.25p 42.50p 40.00p 41.25p 107902
23/10/2017 38.75p 38.75p 38.75p 38.75p 0
20/10/2017 38.75p 38.75p 38.75p 38.75p 0
19/10/2017 38.75p 39.00p 37.50p 38.75p 10587
18/10/2017 40.00p 40.00p 37.50p 38.75p 10388
17/10/2017 41.25p 41.25p 40.00p 40.00p 0
16/10/2017 41.25p 41.25p 40.88p 41.25p 13373
13/10/2017 41.25p 41.25p 41.25p 41.25p 1160098

*Close Price adjusted for both dividends and splits