Shares Magazine
5.60p+0.10 (+1.91%)02 Oct 2024, 08:00
Pyx Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 1, 2024 | 5.74p | 5.80p | 5.18p | 5.49p | 53,423 |
| Sep 30, 2024 | 5.29p | 5.29p | 5.29p | 5.90p | 32,473 |
| Sep 27, 2024 | 5.54p | 5.54p | 5.54p | 5.76p | 3 |
| Sep 25, 2024 | 5.63p | 5.66p | 5.63p | 5.95p | 24,757 |
| Sep 24, 2024 | 5.52p | 5.52p | 5.52p | 5.75p | 438 |
| Sep 23, 2024 | 6.00p | 6.00p | 5.92p | 6.00p | 62,000 |
| Sep 20, 2024 | 5.93p | 5.93p | 5.93p | 6.17p | 10,000 |
| Sep 19, 2024 | 6.50p | 6.50p | 6.50p | 6.50p | 22,000 |
| Sep 18, 2024 | 6.30p | 6.38p | 5.73p | 6.38p | 59,425 |
| Sep 17, 2024 | 6.48p | 6.50p | 5.93p | 6.25p | 132,338 |
| Sep 16, 2024 | 6.32p | 6.50p | 5.86p | 6.17p | 123,893 |
| Sep 13, 2024 | 6.40p | 7.88p | 5.12p | 6.18p | 1,652,162 |
| Sep 12, 2024 | 5.40p | 5.40p | 5.40p | 5.57p | 15,000 |
| Sep 11, 2024 | 5.02p | 6.20p | 5.02p | 5.70p | 77,000 |
| Sep 10, 2024 | 5.20p | 5.20p | 5.20p | 5.05p | 15,000 |
| Sep 9, 2024 | 5.78p | 5.78p | 5.78p | 5.70p | 198 |
| Sep 6, 2024 | 5.30p | 5.80p | 5.02p | 5.33p | 51,530 |
| Sep 5, 2024 | 5.40p | 5.40p | 5.02p | 5.02p | 16,343 |
| Sep 4, 2024 | 5.90p | 5.90p | 5.40p | 5.64p | 50,077 |
| Sep 3, 2024 | 6.30p | 6.30p | 6.30p | 6.30p | 5,000 |
| Sep 2, 2024 | 6.30p | 6.30p | 6.30p | 6.30p | 6,000 |
| Aug 30, 2024 | 6.02p | 6.02p | 6.00p | 6.32p | 39,852 |
| Aug 29, 2024 | 6.30p | 6.58p | 5.70p | 6.39p | 186,820 |
| Aug 28, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 6,000 |
| Aug 27, 2024 | 6.92p | 6.92p | 6.92p | 6.92p | 10,000 |
| Aug 22, 2024 | 6.22p | 6.84p | 6.22p | 6.36p | 35,650 |
| Aug 21, 2024 | 6.50p | 6.50p | 6.50p | 6.50p | 10,257 |
| Aug 19, 2024 | 6.97p | 6.97p | 6.97p | 6.75p | 75 |
| Aug 15, 2024 | 6.80p | 6.80p | 6.80p | 6.80p | 8,000 |
| Aug 13, 2024 | 7.00p | 7.00p | 6.98p | 6.94p | 30,014 |
| Aug 12, 2024 | 6.98p | 7.00p | 6.98p | 6.98p | 103,463 |
| Aug 9, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 6,000 |
| Aug 8, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 6,000 |
| Aug 7, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 16,000 |
| Aug 6, 2024 | 7.00p | 7.16p | 7.00p | 7.32p | 21,900 |
| Aug 5, 2024 | 7.28p | 7.28p | 7.00p | 7.32p | 23,142 |
| Aug 1, 2024 | 7.44p | 7.44p | 6.00p | 6.72p | 107,580 |
| Jul 30, 2024 | 7.94p | 7.94p | 7.94p | 7.59p | 151 |
| Jul 29, 2024 | 7.20p | 7.28p | 7.20p | 7.65p | 3,103 |
| Jul 26, 2024 | 7.00p | 7.60p | 7.00p | 7.60p | 2,860 |
| Jul 25, 2024 | 7.42p | 7.50p | 6.83p | 7.74p | 201,778 |
| Jul 24, 2024 | 7.50p | 7.50p | 7.02p | 7.81p | 135,591 |
| Jul 23, 2024 | 7.98p | 8.48p | 7.50p | 7.83p | 253,221 |
| Jul 22, 2024 | 8.20p | 8.20p | 8.00p | 8.10p | 36,149 |
| Jul 19, 2024 | 8.20p | 8.30p | 8.20p | 8.30p | 36,047 |
| Jul 18, 2024 | 8.00p | 8.50p | 8.00p | 8.40p | 26,609 |
| Jul 17, 2024 | 8.42p | 8.42p | 8.40p | 8.49p | 31,616 |
| Jul 16, 2024 | 9.00p | 9.00p | 8.51p | 9.00p | 6,230 |
| Jul 11, 2024 | 8.50p | 8.50p | 8.38p | 8.50p | 54,455 |
| Jul 10, 2024 | 9.06p | 9.06p | 8.78p | 9.06p | 20,001 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fidelity China Special Situations PLC | 238.00 | 6.49 |
| Sdcl Energy Efficiency Income Trust PLC | 65.00 | 4.00 |
| Dr. Martens PLC | 57.75 | 3.87 |
| Prudential PLC | 714.20 | 3.27 |
| Integrafin Holdings PLC | 375.50 | 2.60 |
| BP PLC | 411.54 | 2.63 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 112.20 | -4.27 |
| Jd Sports Fashion PLC | 144.20 | -3.55 |
| Bridgepoint Group PLC | 329.40 | -2.60 |
| Easyjet PLC | 492.39 | -1.84 |
| Safestore Holdings PLC | 893.00 | -1.60 |
| Jpmorgan Japanese Investment Trust PLC | 548.41 | -1.54 |