PYX Resources Limited NPV (DI) (PYX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PYX Resources Limited NPV (DI)

Date Open High Low Close* Volume
25/07/2024 7.42p 7.74p 6.83p 7.74p 201778
24/07/2024 7.50p 7.81p 7.02p 7.81p 135591
23/07/2024 7.98p 8.48p 7.50p 7.83p 253221
22/07/2024 8.20p 8.20p 8.00p 8.10p 36149
19/07/2024 8.20p 8.30p 8.20p 8.30p 36047
18/07/2024 8.00p 8.50p 8.00p 8.40p 26609
17/07/2024 8.42p 8.49p 8.40p 8.49p 31616
16/07/2024 9.00p 9.00p 8.51p 9.00p 6230
15/07/2024 8.50p 9.27p 8.84p 9.27p 0
12/07/2024 8.50p 8.84p 8.50p 8.84p 0
11/07/2024 8.50p 8.50p 8.38p 8.50p 54455
10/07/2024 9.06p 9.06p 8.78p 9.06p 20001
09/07/2024 8.52p 8.85p 8.00p 8.85p 142564
08/07/2024 8.82p 8.82p 8.82p 8.82p 6000
05/07/2024 9.02p 9.02p 9.00p 9.00p 38500
04/07/2024 9.00p 9.70p 8.59p 9.70p 8
03/07/2024 9.00p 9.21p 9.00p 9.21p 8400
02/07/2024 9.00p 9.70p 9.21p 9.70p 0
01/07/2024 9.00p 9.21p 9.01p 9.21p 0
28/06/2024 9.00p 9.01p 8.61p 9.01p 91
27/06/2024 9.00p 9.00p 8.82p 9.00p 57515
26/06/2024 9.50p 9.50p 9.50p 9.50p 21000
25/06/2024 9.00p 9.98p 9.00p 9.44p 101
24/06/2024 9.72p 10.19p 10.08p 10.08p 0
21/06/2024 9.72p 10.19p 9.03p 10.19p 66533
20/06/2024 9.50p 9.98p 9.48p 9.50p 36010
19/06/2024 10.00p 10.00p 10.00p 10.00p 6000
18/06/2024 9.98p 10.00p 9.52p 10.00p 6066
17/06/2024 11.00p 11.00p 10.23p 10.23p 200
14/06/2024 10.45p 10.00p 9.59p 10.00p 0
13/06/2024 10.45p 10.45p 9.59p 9.59p 38788
12/06/2024 10.00p 10.44p 10.00p 10.00p 71630
11/06/2024 10.05p 10.63p 9.58p 10.63p 304
10/06/2024 10.05p 10.05p 9.98p 10.00p 68351
07/06/2024 10.05p 10.25p 9.98p 10.15p 141682
06/06/2024 10.45p 11.00p 9.50p 10.95p 391050
05/06/2024 9.90p 10.00p 9.80p 10.00p 93627
04/06/2024 9.92p 10.19p 9.74p 10.19p 21085
03/06/2024 9.92p 9.92p 9.69p 9.69p 136800
31/05/2024 10.00p 10.15p 9.68p 9.94p 287818
30/05/2024 10.00p 10.90p 10.00p 10.48p 30527
29/05/2024 9.98p 10.48p 9.98p 10.48p 169608
28/05/2024 10.00p 10.88p 10.00p 10.00p 23175
24/05/2024 10.00p 10.00p 10.00p 10.00p 1862
23/05/2024 10.00p 10.19p 9.80p 9.84p 50000
22/05/2024 9.98p 10.05p 9.70p 9.99p 469079
21/05/2024 10.25p 10.86p 9.50p 10.13p 162844
20/05/2024 10.35p 10.35p 10.10p 10.10p 239738
17/05/2024 10.90p 10.90p 10.38p 10.38p 150291
16/05/2024 10.05p 10.91p 10.05p 10.75p 468770
15/05/2024 10.20p 10.50p 10.10p 10.28p 259437
14/05/2024 10.55p 12.85p 10.00p 10.50p 1250179
13/05/2024 9.50p 10.00p 9.50p 10.00p 214139
10/05/2024 9.00p 9.49p 9.45p 9.49p 0
09/05/2024 9.00p 9.45p 9.00p 9.45p 228
08/05/2024 9.60p 9.88p 9.60p 9.60p 11245
07/05/2024 9.96p 9.96p 9.20p 9.47p 51120
03/05/2024 9.98p 9.98p 9.88p 9.90p 8370
02/05/2024 9.60p 9.88p 9.49p 9.49p 22
01/05/2024 9.60p 9.56p 9.49p 9.49p 0
30/04/2024 9.60p 9.78p 9.00p 9.56p 76072
29/04/2024 8.72p 9.88p 8.00p 9.39p 277017
26/04/2024 8.52p 9.19p 8.73p 8.73p 0
25/04/2024 8.52p 9.50p 9.19p 9.19p 15055
24/04/2024 8.52p 8.75p 8.50p 8.75p 54982
23/04/2024 9.86p 9.98p 8.76p 8.76p 24226
22/04/2024 8.50p 9.37p 8.50p 9.37p 768
19/04/2024 8.98p 10.50p 8.87p 10.50p 152744
18/04/2024 10.35p 10.43p 9.00p 9.84p 427714
17/04/2024 9.02p 11.00p 9.00p 10.17p 132649
16/04/2024 10.00p 10.00p 9.46p 10.00p 160738
15/04/2024 11.65p 12.00p 10.20p 11.60p 12142
12/04/2024 10.00p 11.95p 10.00p 11.43p 151776
11/04/2024 12.40p 11.60p 10.98p 11.60p 0
10/04/2024 12.40p 12.40p 10.98p 10.98p 53500
09/04/2024 11.95p 12.25p 11.50p 12.10p 42518
08/04/2024 13.00p 13.00p 12.00p 12.65p 325959
05/04/2024 13.15p 13.88p 13.07p 13.88p 5000
04/04/2024 13.15p 14.45p 13.15p 13.85p 6803
03/04/2024 14.00p 14.60p 13.40p 14.60p 32577
02/04/2024 14.00p 14.35p 14.00p 14.35p 21938
28/03/2024 13.70p 13.70p 13.65p 13.70p 83997
27/03/2024 13.05p 13.95p 13.00p 13.68p 45341
26/03/2024 14.00p 14.00p 13.40p 13.40p 53499
25/03/2024 14.75p 15.45p 14.45p 14.45p 33958
22/03/2024 15.00p 15.25p 14.73p 14.73p 2000
21/03/2024 15.00p 14.73p 14.73p 14.73p 0
20/03/2024 15.00p 15.00p 14.73p 14.73p 177284
19/03/2024 15.00p 14.73p 14.00p 14.73p 2000
18/03/2024 15.00p 15.44p 14.73p 14.73p 16
15/03/2024 15.00p 14.97p 14.75p 14.97p 0
14/03/2024 15.00p 16.00p 14.50p 14.75p 187176
13/03/2024 14.00p 14.70p 14.00p 14.70p 335
12/03/2024 14.20p 15.00p 14.20p 14.73p 217627
11/03/2024 13.95p 14.00p 13.58p 13.58p 28315
08/03/2024 13.10p 13.80p 13.00p 13.80p 286133
07/03/2024 13.85p 13.95p 13.14p 13.80p 209834
06/03/2024 14.05p 14.35p 14.00p 14.25p 306221
05/03/2024 14.95p 14.95p 14.80p 14.83p 12308
04/03/2024 15.00p 15.00p 14.25p 14.25p 150
01/03/2024 14.70p 14.70p 13.55p 14.27p 9788
29/02/2024 14.50p 14.80p 14.50p 14.80p 357322
28/02/2024 14.80p 14.80p 14.00p 14.35p 190739
27/02/2024 14.80p 14.95p 14.80p 14.95p 250000
26/02/2024 14.85p 15.25p 14.85p 15.25p 5319
23/02/2024 14.90p 14.90p 14.90p 14.90p 10321
22/02/2024 15.25p 15.25p 15.25p 15.25p 74
21/02/2024 14.90p 14.90p 14.90p 14.90p 417
20/02/2024 15.30p 15.30p 15.00p 15.20p 153247
19/02/2024 16.00p 16.00p 15.10p 15.50p 123
16/02/2024 15.05p 15.10p 15.00p 15.10p 85317
15/02/2024 15.20p 15.43p 15.20p 15.43p 0
14/02/2024 15.20p 15.20p 15.20p 15.20p 6000
13/02/2024 15.25p 15.03p 15.00p 15.03p 0
12/02/2024 15.25p 15.25p 15.00p 15.00p 86046
09/02/2024 15.25p 15.25p 14.60p 14.60p 0
08/02/2024 15.25p 15.29p 14.55p 15.25p 41
07/02/2024 15.05p 15.05p 14.50p 14.93p 47162
06/02/2024 14.75p 15.00p 14.75p 15.00p 103372
05/02/2024 15.15p 15.88p 15.15p 15.15p 8983
02/02/2024 15.95p 15.95p 15.05p 15.50p 14006
01/02/2024 15.95p 15.95p 15.95p 15.95p 35885
31/01/2024 14.85p 15.88p 14.77p 15.58p 71760
30/01/2024 14.50p 15.71p 14.50p 14.85p 71993
29/01/2024 15.10p 15.90p 14.50p 14.75p 103719
26/01/2024 15.45p 15.25p 15.25p 15.25p 0
25/01/2024 15.45p 15.80p 15.00p 15.25p 88193
24/01/2024 15.40p 16.00p 15.00p 15.25p 1155713
23/01/2024 15.40p 15.83p 15.40p 15.83p 30416
22/01/2024 15.00p 15.75p 15.73p 15.73p 0
19/01/2024 15.00p 15.75p 15.20p 15.75p 17500
18/01/2024 15.00p 15.63p 15.00p 15.38p 206657
17/01/2024 15.00p 15.00p 15.00p 15.00p 282
16/01/2024 14.25p 14.62p 14.25p 14.62p 91293
15/01/2024 14.95p 15.00p 14.95p 15.00p 12431
12/01/2024 14.95p 15.00p 14.83p 15.00p 38000
11/01/2024 14.95p 15.00p 14.95p 15.00p 14680
10/01/2024 15.00p 14.95p 14.93p 14.93p 21
09/01/2024 15.00p 15.00p 14.29p 14.95p 165992
08/01/2024 14.80p 14.80p 14.80p 14.80p 8000
05/01/2024 14.95p 14.95p 14.55p 14.90p 68878
04/01/2024 14.95p 15.00p 14.93p 15.00p 19379
03/01/2024 16.10p 16.10p 14.93p 14.93p 608027
02/01/2024 16.35p 16.35p 15.78p 15.78p 20007
29/12/2023 16.65p 16.87p 15.30p 16.65p 7250
28/12/2023 15.50p 16.25p 15.30p 16.25p 57639
27/12/2023 15.30p 15.50p 15.00p 15.50p 30042
22/12/2023 15.35p 15.35p 15.23p 15.35p 12583
21/12/2023 15.40p 15.40p 15.40p 15.40p 6480
20/12/2023 15.45p 15.45p 14.69p 15.45p 7012
19/12/2023 15.00p 15.45p 15.00p 15.45p 45146
18/12/2023 15.35p 15.60p 15.05p 15.60p 39789
15/12/2023 16.20p 16.20p 15.05p 15.40p 11202
14/12/2023 15.90p 15.90p 15.90p 15.90p 10453
13/12/2023 15.35p 15.95p 15.00p 15.50p 1385871
12/12/2023 16.45p 16.85p 15.41p 16.85p 9
11/12/2023 16.45p 16.45p 15.36p 15.88p 4723
08/12/2023 16.45p 16.50p 16.00p 16.30p 70800
07/12/2023 15.25p 16.00p 15.20p 15.90p 2302914
06/12/2023 15.05p 16.30p 15.05p 15.93p 1879283
05/12/2023 16.80p 16.80p 16.70p 16.70p 16000
04/12/2023 17.35p 16.43p 15.14p 16.43p 9
01/12/2023 17.35p 17.65p 15.50p 16.00p 1045663
30/11/2023 16.00p 17.80p 15.55p 17.25p 1716404
29/11/2023 15.80p 17.00p 15.49p 16.45p 1418294
28/11/2023 15.55p 17.00p 15.45p 16.47p 503004
27/11/2023 15.85p 16.20p 15.80p 15.88p 289584
24/11/2023 16.90p 17.30p 16.30p 17.03p 1068013
23/11/2023 17.00p 17.00p 16.40p 16.53p 33106
22/11/2023 16.10p 16.20p 16.00p 16.00p 135045
21/11/2023 15.05p 16.05p 15.00p 15.58p 23908
20/11/2023 16.50p 16.50p 15.50p 15.60p 425343
17/11/2023 16.60p 16.93p 16.40p 16.40p 70014
16/11/2023 16.75p 16.73p 16.73p 16.73p 0
15/11/2023 16.75p 17.69p 16.73p 16.73p 20056
14/11/2023 16.75p 16.88p 16.73p 16.73p 20000
13/11/2023 16.75p 17.15p 16.75p 17.15p 0
10/11/2023 16.75p 16.75p 16.75p 16.75p 41324
09/11/2023 16.95p 17.15p 16.95p 17.15p 14241
08/11/2023 17.00p 17.00p 16.98p 17.00p 0
07/11/2023 17.00p 17.00p 16.98p 16.98p 13444
06/11/2023 16.55p 17.41p 16.55p 16.95p 9113
03/11/2023 16.05p 18.80p 16.00p 17.13p 2356001
02/11/2023 17.95p 18.00p 15.90p 16.25p 1596508
01/11/2023 18.00p 18.05p 17.00p 17.00p 294289
31/10/2023 17.95p 19.00p 17.00p 18.45p 1664053
30/10/2023 18.05p 19.95p 17.55p 18.45p 307139
27/10/2023 18.45p 19.95p 17.55p 19.00p 227144
26/10/2023 20.20p 20.20p 16.15p 18.33p 1025035
25/10/2023 19.05p 20.05p 18.95p 19.78p 117878
24/10/2023 19.00p 20.80p 19.00p 20.00p 29105
23/10/2023 20.50p 20.50p 20.50p 20.50p 11651
20/10/2023 20.50p 22.40p 19.95p 20.00p 86194
19/10/2023 20.50p 22.78p 21.95p 21.95p 219
18/10/2023 20.50p 21.95p 20.50p 21.95p 8804
17/10/2023 21.20p 21.70p 21.70p 21.70p 0
16/10/2023 21.20p 22.78p 21.70p 21.70p 9
13/10/2023 21.20p 21.70p 21.70p 21.70p 0
12/10/2023 21.20p 21.70p 20.74p 21.70p 1934
11/10/2023 21.20p 21.70p 21.70p 21.70p 0

*Close Price adjusted for both dividends and splits