1. Share Prices

  2. Phoenix Copper Limited (PXC)

8.75p-0.25 (-2.78%)01 Nov 2024, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phoenix Copper Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 1, 20249.00p9.08p8.50p8.75p79,809
Oct 31, 20249.00p9.33p8.52p9.00p192,983
Oct 30, 20249.00p9.50p8.50p9.00p43,518
Oct 29, 20249.00p9.50p8.50p9.00p105,322
Oct 28, 20249.00p9.50p8.90p9.00p196,621
Oct 25, 20248.75p9.50p8.50p9.00p561,756
Oct 24, 20249.25p9.00p9.00p8.75p395,847
Oct 23, 20249.25p9.50p9.00p9.25p81,571
Oct 22, 20249.75p10.00p9.09p9.25p620,509
Oct 21, 20249.75p10.00p9.50p9.75p107,456
Oct 18, 202410.25p10.22p9.55p9.75p108,492
Oct 17, 202410.25p11.00p9.50p10.25p55,885
Oct 16, 202410.25p11.00p9.50p10.70p182,633
Oct 15, 202410.50p11.00p9.50p10.25p97,578
Oct 14, 202410.50p11.00p10.05p10.50p89,705
Oct 11, 202410.00p10.72p9.50p10.50p165,965
Oct 10, 202410.25p10.50p9.50p10.00p354,643
Oct 9, 202410.50p11.00p9.80p10.25p76,796
Oct 8, 202410.50p11.00p10.00p10.50p151,230
Oct 7, 202410.00p11.00p9.70p10.50p319,787
Oct 4, 202410.00p10.50p9.50p10.00p374,781
Oct 3, 202410.00p10.50p9.75p10.00p400,737
Oct 2, 20249.75p10.50p9.50p10.00p984,654
Oct 1, 20249.75p11.00p9.50p9.75p1,332,433
Sep 30, 202411.50p11.72p9.66p9.75p2,873,353
Sep 27, 202410.75p12.00p10.50p11.50p3,456,043
Sep 26, 202415.75p15.50p9.00p10.70p14,327,856
Sep 25, 202416.00p16.50p15.50p16.00p272,734
Sep 24, 202416.00p16.50p15.62p16.00p555,833
Sep 23, 202415.88p16.50p15.75p16.25p245,201
Sep 20, 202415.50p16.50p15.66p15.88p1,224,347
Sep 19, 202420.50p20.88p15.25p15.50p2,933,668
Sep 18, 202417.75p19.86p18.32p19.50p966,508
Sep 17, 202417.25p18.43p17.45p18.00p1,207,236
Sep 16, 202417.00p17.50p16.70p17.25p294,350
Sep 13, 202416.25p17.50p16.47p17.00p896,442
Sep 12, 202415.25p17.00p15.00p16.25p837,018
Sep 11, 202415.50p16.00p14.55p15.00p278,681
Sep 10, 202415.50p16.00p15.00p15.50p55,146
Sep 9, 202415.50p16.00p15.00p15.50p61,351
Sep 6, 202415.50p16.00p15.22p15.50p159,509
Sep 5, 202415.50p16.00p15.00p15.50p327,322
Sep 4, 202416.25p16.43p15.50p15.50p770,275
Sep 3, 202416.75p17.00p16.00p16.40p1,154,612
Sep 2, 202416.75p17.00p16.05p17.00p851,053
Aug 30, 202417.25p18.00p16.56p17.00p1,208,605
Aug 29, 202417.25p17.89p16.60p17.25p457,549
Aug 28, 202418.25p18.50p17.00p17.25p258,029
Aug 27, 202418.00p18.72p18.00p18.25p520,076
Aug 23, 202417.75p18.44p17.50p18.00p153,785
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.