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
04/07/2022 65.00p 67.66p 65.00p 66.80p 13540
01/07/2022 69.20p 70.72p 66.00p 70.00p 53146
30/06/2022 67.40p 73.00p 63.00p 70.00p 440816
29/06/2022 64.00p 67.00p 63.39p 67.00p 183124
28/06/2022 63.20p 67.80p 63.00p 66.00p 148877
27/06/2022 61.00p 66.00p 60.95p 65.60p 256336
24/06/2022 58.20p 61.00p 54.20p 61.00p 161499
23/06/2022 56.40p 58.20p 56.40p 57.40p 15200
22/06/2022 58.40p 58.40p 54.00p 57.10p 16200
21/06/2022 56.40p 57.00p 56.40p 56.70p 10600
20/06/2022 55.00p 57.00p 55.00p 57.00p 22479
17/06/2022 61.80p 62.00p 57.00p 58.60p 11223
16/06/2022 60.00p 61.80p 59.95p 60.50p 40331
15/06/2022 60.20p 64.00p 60.00p 64.00p 20876
14/06/2022 59.20p 63.80p 59.00p 63.00p 45002
13/06/2022 58.20p 62.80p 58.00p 62.40p 47008
10/06/2022 58.20p 60.80p 58.00p 60.00p 17729
09/06/2022 64.00p 64.00p 58.20p 63.00p 20939
08/06/2022 59.00p 64.00p 58.00p 62.50p 41987
07/06/2022 60.60p 63.80p 59.19p 62.80p 12926
06/06/2022 66.00p 66.00p 62.00p 63.20p 36459
01/06/2022 68.00p 68.00p 63.00p 64.50p 75740
31/05/2022 60.80p 69.80p 60.80p 68.00p 351505
30/05/2022 59.00p 62.40p 58.00p 60.00p 15401
27/05/2022 60.00p 64.57p 60.00p 61.00p 25054
26/05/2022 63.00p 65.00p 62.20p 65.00p 99901
25/05/2022 59.20p 62.00p 59.00p 62.00p 15442
24/05/2022 59.00p 63.00p 59.00p 63.00p 58025
23/05/2022 63.00p 63.00p 60.00p 61.60p 32281
20/05/2022 60.00p 60.00p 60.00p 60.00p 11000
19/05/2022 63.00p 63.00p 60.15p 63.00p 1509
18/05/2022 63.00p 63.00p 61.00p 62.00p 55838
17/05/2022 65.40p 65.40p 65.10p 65.40p 1239
16/05/2022 66.00p 66.00p 65.20p 65.40p 3940
13/05/2022 64.00p 66.00p 63.20p 64.50p 13879
12/05/2022 65.80p 65.80p 63.00p 65.00p 13272
11/05/2022 63.20p 64.00p 63.20p 64.00p 19941
10/05/2022 63.20p 69.00p 63.00p 66.00p 45452
09/05/2022 66.00p 66.00p 63.20p 66.00p 6688
06/05/2022 69.60p 69.60p 64.00p 66.00p 41938
05/05/2022 68.00p 69.60p 68.00p 69.60p 59354
04/05/2022 67.80p 68.00p 64.40p 68.00p 11758
03/05/2022 68.00p 68.00p 64.20p 66.20p 27612
29/04/2022 64.60p 70.00p 61.29p 69.60p 231664
28/04/2022 64.80p 64.80p 62.40p 63.00p 17490
27/04/2022 63.60p 64.80p 62.40p 62.40p 75886
26/04/2022 61.20p 62.00p 60.29p 62.00p 21297
25/04/2022 60.40p 62.80p 60.40p 62.00p 70736
22/04/2022 64.00p 64.00p 60.40p 63.00p 30379
21/04/2022 66.00p 66.00p 62.00p 63.00p 15236
20/04/2022 63.40p 65.87p 63.40p 65.00p 17215
19/04/2022 66.00p 66.00p 64.70p 64.70p 4269
18/04/2022 63.40p 66.82p 63.40p 66.00p 2734
15/04/2022 63.40p 66.82p 63.40p 66.00p 2734
14/04/2022 63.40p 66.82p 63.40p 66.00p 2734
13/04/2022 63.40p 66.00p 63.40p 66.00p 6627
12/04/2022 66.80p 67.00p 63.57p 67.00p 9705
11/04/2022 66.80p 67.77p 66.80p 67.00p 3007
08/04/2022 64.20p 68.00p 64.00p 68.00p 69610
07/04/2022 65.20p 68.62p 65.00p 65.00p 19233
06/04/2022 68.00p 69.00p 65.00p 69.00p 41311
05/04/2022 72.00p 72.34p 66.20p 70.60p 80284
04/04/2022 76.00p 76.00p 68.20p 75.80p 329540
01/04/2022 74.00p 82.00p 70.00p 80.00p 796417
31/03/2022 67.80p 74.00p 65.00p 74.00p 432100
30/03/2022 68.80p 69.00p 65.00p 65.20p 48865
29/03/2022 67.00p 69.80p 67.00p 69.80p 30811
28/03/2022 70.00p 75.00p 67.00p 71.00p 261715
25/03/2022 67.00p 75.00p 61.45p 74.00p 294381
24/03/2022 71.00p 72.00p 69.40p 70.00p 68502
23/03/2022 74.00p 75.00p 68.40p 72.40p 344129
22/03/2022 70.40p 73.00p 70.00p 73.00p 74825
21/03/2022 75.00p 75.00p 69.00p 69.70p 27349
18/03/2022 72.20p 74.80p 68.80p 72.90p 26268
17/03/2022 70.00p 76.00p 70.00p 74.60p 164530
16/03/2022 68.20p 74.00p 66.00p 74.00p 140676
15/03/2022 75.20p 75.20p 69.00p 72.00p 26605
14/03/2022 76.00p 78.00p 72.00p 76.50p 264951
11/03/2022 62.00p 76.08p 61.92p 76.00p 451441
10/03/2022 60.20p 64.00p 59.80p 64.00p 133548
09/03/2022 60.00p 63.00p 60.00p 63.00p 8118
08/03/2022 61.20p 63.00p 60.05p 63.00p 14257
07/03/2022 59.80p 63.60p 58.29p 63.60p 67669
04/03/2022 59.20p 62.00p 59.00p 62.00p 17880
03/03/2022 59.60p 62.80p 59.29p 62.50p 181008
02/03/2022 54.00p 59.60p 53.00p 59.60p 52780
01/03/2022 55.20p 59.40p 55.00p 56.00p 14332
28/02/2022 55.20p 59.60p 55.20p 59.60p 7399
25/02/2022 59.40p 59.60p 59.29p 59.60p 1010
24/02/2022 57.20p 59.60p 57.20p 59.40p 36130
23/02/2022 56.40p 59.60p 56.40p 59.00p 32271
22/02/2022 57.20p 59.40p 56.40p 58.80p 9917
21/02/2022 57.20p 58.60p 56.60p 57.80p 119004
18/02/2022 58.00p 59.40p 57.00p 59.40p 43539
17/02/2022 62.20p 62.20p 59.00p 59.80p 20896
16/02/2022 65.00p 66.60p 65.00p 66.00p 55700
15/02/2022 66.00p 66.00p 62.00p 65.00p 33372
14/02/2022 67.00p 68.81p 65.39p 67.00p 1132
11/02/2022 65.80p 69.60p 65.80p 69.40p 231400
10/02/2022 66.20p 66.20p 64.60p 64.60p 2500
09/02/2022 64.00p 67.00p 63.00p 65.20p 67288
08/02/2022 66.80p 67.00p 66.80p 67.00p 8200
07/02/2022 65.00p 67.00p 63.80p 65.40p 191719
04/02/2022 61.20p 66.00p 61.00p 66.00p 73710
03/02/2022 66.00p 66.80p 63.00p 66.00p 29928
02/02/2022 70.00p 70.00p 66.00p 67.00p 35179
01/02/2022 66.20p 70.00p 64.80p 70.00p 77747
31/01/2022 62.00p 70.00p 62.00p 70.00p 324143
28/01/2022 63.00p 63.04p 58.40p 62.00p 127279
27/01/2022 60.20p 66.00p 58.40p 66.00p 370417
26/01/2022 65.60p 65.60p 64.00p 64.80p 55269
25/01/2022 65.00p 66.00p 62.00p 65.00p 90560
24/01/2022 66.00p 67.00p 64.90p 65.00p 70355
21/01/2022 66.80p 66.80p 65.00p 65.00p 4715
20/01/2022 69.00p 69.00p 67.00p 67.00p 58291
19/01/2022 67.80p 69.00p 66.85p 68.00p 106215
18/01/2022 67.00p 68.60p 67.00p 68.60p 12898
17/01/2022 71.00p 71.00p 68.40p 68.60p 62793
14/01/2022 76.00p 76.00p 73.30p 73.30p 128350
13/01/2022 72.80p 76.00p 72.80p 76.00p 326187
12/01/2022 71.80p 76.00p 71.00p 71.50p 360892
10/01/2022 70.00p 71.00p 70.00p 70.00p 55398
07/01/2022 71.00p 70.00p 69.50p 69.50p 0
06/01/2022 71.00p 71.00p 69.05p 70.00p 58573
05/01/2022 70.00p 72.00p 69.34p 70.50p 222533
04/01/2022 70.00p 72.60p 68.00p 69.50p 240911
31/12/2021 65.00p 70.40p 65.00p 69.50p 193689
30/12/2021 57.80p 65.00p 57.80p 64.00p 145563
29/12/2021 57.00p 58.00p 55.20p 58.00p 10787
24/12/2021 57.00p 58.73p 57.00p 57.90p 703
23/12/2021 59.20p 60.80p 57.00p 59.00p 12035
22/12/2021 60.00p 64.00p 59.00p 61.00p 63283
21/12/2021 57.00p 63.00p 55.00p 62.00p 118266
20/12/2021 55.40p 59.50p 52.60p 59.50p 97081
17/12/2021 53.00p 62.00p 50.00p 58.40p 86772
16/12/2021 55.00p 57.60p 51.00p 57.00p 105013
15/12/2021 57.80p 59.80p 55.00p 57.00p 25035
14/12/2021 62.00p 62.00p 53.00p 60.00p 143548
13/12/2021 64.00p 67.00p 59.40p 62.00p 75452
10/12/2021 63.00p 68.00p 59.40p 66.00p 269168
09/12/2021 70.20p 71.61p 63.00p 67.00p 68452
08/12/2021 71.00p 74.00p 68.00p 74.00p 140943
07/12/2021 72.20p 75.60p 71.00p 73.00p 39300
06/12/2021 77.00p 77.00p 71.00p 74.00p 107209
03/12/2021 75.20p 78.00p 74.20p 78.00p 58684
02/12/2021 79.20p 79.76p 75.20p 78.80p 45543
01/12/2021 80.40p 80.60p 79.00p 79.00p 32735
30/11/2021 76.20p 84.00p 74.00p 84.00p 174594
29/11/2021 80.00p 80.00p 78.00p 80.00p 4313
26/11/2021 80.00p 82.00p 76.00p 80.00p 66510
25/11/2021 82.00p 84.00p 80.20p 82.20p 113842
24/11/2021 83.00p 88.00p 79.40p 80.00p 103058
23/11/2021 91.00p 91.00p 83.40p 87.00p 263778
22/11/2021 91.00p 92.80p 90.40p 91.00p 87250
19/11/2021 93.20p 94.00p 91.20p 92.80p 283908
18/11/2021 94.50p 97.00p 92.00p 95.50p 81066
17/11/2021 93.01p 98.00p 92.00p 97.84p 331742
16/11/2021 96.01p 101.70p 90.99p 99.70p 584127
15/11/2021 94.00p 101.10p 92.00p 99.62p 340787

*Close Price adjusted for both dividends and splits