Shares Magazine
1.50p+0.00 (+0.00%)28 Apr 2025, 16:30
Pyx Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 28, 2025 | 1.00p | 1.00p | 1.00p | 1.40p | 139,054 |
| Apr 24, 2025 | 1.70p | 1.70p | 1.70p | 1.50p | 1,471 |
| Apr 22, 2025 | 1.05p | 1.05p | 1.03p | 1.50p | 29,244 |
| Apr 11, 2025 | 1.36p | 1.36p | 1.20p | 1.23p | 414,051 |
| Apr 10, 2025 | 1.95p | 1.95p | 1.20p | 1.34p | 575,412 |
| Apr 9, 2025 | 1.50p | 1.93p | 1.50p | 1.31p | 248,095 |
| Apr 8, 2025 | 1.45p | 1.62p | 1.00p | 1.20p | 492,962 |
| Apr 7, 2025 | 1.50p | 1.50p | 1.50p | 1.75p | 184 |
| Apr 4, 2025 | 1.51p | 1.58p | 1.50p | 1.68p | 184,150 |
| Mar 31, 2025 | 1.50p | 2.00p | 1.50p | 1.75p | 135 |
| Mar 27, 2025 | 1.97p | 1.97p | 1.52p | 1.75p | 797 |
| Mar 25, 2025 | 1.78p | 1.78p | 1.50p | 1.78p | 36,593 |
| Mar 24, 2025 | 1.97p | 1.97p | 1.97p | 1.85p | 1,034 |
| Mar 17, 2025 | 1.50p | 1.70p | 1.42p | 1.70p | 67,378 |
| Mar 14, 2025 | 1.50p | 1.74p | 1.31p | 1.54p | 415,361 |
| Mar 13, 2025 | 1.95p | 1.95p | 1.95p | 1.95p | 35,488 |
| Mar 12, 2025 | 1.61p | 1.90p | 1.60p | 1.90p | 762,879 |
| Mar 11, 2025 | 1.60p | 1.66p | 1.60p | 1.58p | 148,912 |
| Mar 10, 2025 | 1.75p | 1.75p | 1.50p | 1.79p | 261,803 |
| Mar 7, 2025 | 2.00p | 2.00p | 1.54p | 1.90p | 38,598 |
| Mar 6, 2025 | 1.80p | 1.86p | 1.80p | 1.92p | 137,644 |
| Mar 5, 2025 | 1.71p | 2.00p | 1.70p | 1.86p | 4,897,479 |
| Mar 4, 2025 | 1.70p | 1.90p | 1.70p | 1.80p | 513 |
| Mar 3, 2025 | 1.71p | 2.00p | 1.70p | 1.95p | 140,128 |
| Feb 28, 2025 | 1.87p | 2.00p | 1.43p | 1.95p | 398,743 |
| Feb 27, 2025 | 2.01p | 2.01p | 2.01p | 2.46p | 8,061 |
| Feb 26, 2025 | 2.44p | 2.44p | 2.44p | 2.50p | 4,098 |
| Feb 25, 2025 | 2.97p | 3.01p | 2.97p | 3.01p | 29,750 |
| Feb 21, 2025 | 2.89p | 2.90p | 2.25p | 2.90p | 40,592 |
| Feb 20, 2025 | 2.00p | 3.00p | 2.00p | 2.54p | 37,141 |
| Feb 19, 2025 | 2.10p | 2.35p | 2.10p | 2.50p | 313,670 |
| Feb 18, 2025 | 2.00p | 2.00p | 2.00p | 2.05p | 325,000 |
| Feb 17, 2025 | 3.00p | 3.00p | 2.10p | 2.29p | 220,697 |
| Feb 14, 2025 | 2.06p | 2.06p | 2.06p | 2.49p | 6 |
| Feb 10, 2025 | 2.50p | 3.14p | 2.50p | 2.60p | 10,003 |
| Feb 4, 2025 | 2.88p | 3.04p | 2.10p | 2.60p | 155,063 |
| Feb 3, 2025 | 2.05p | 3.20p | 2.05p | 2.63p | 671,417 |
| Jan 27, 2025 | 1.80p | 2.40p | 1.80p | 1.81p | 146,804 |
| Jan 23, 2025 | 2.22p | 2.24p | 2.22p | 2.02p | 1,600 |
| Jan 22, 2025 | 1.80p | 1.80p | 1.80p | 2.04p | 1,075 |
| Jan 21, 2025 | 2.37p | 2.37p | 2.37p | 2.10p | 63 |
| Jan 20, 2025 | 1.94p | 2.13p | 1.60p | 1.89p | 224,758 |
| Jan 17, 2025 | 2.21p | 2.21p | 2.21p | 1.95p | 948 |
| Jan 16, 2025 | 2.26p | 2.26p | 2.10p | 2.04p | 9,611 |
| Jan 14, 2025 | 1.70p | 2.00p | 1.70p | 2.15p | 51,546 |
| Jan 13, 2025 | 1.80p | 2.00p | 1.60p | 1.90p | 550,844 |
| Jan 10, 2025 | 1.69p | 2.00p | 1.69p | 1.89p | 275,431 |
| Jan 9, 2025 | 1.80p | 2.20p | 1.70p | 1.80p | 628,451 |
| Jan 8, 2025 | 2.41p | 2.70p | 2.00p | 2.00p | 3,490,177 |
| Jan 7, 2025 | 2.60p | 2.90p | 2.40p | 2.60p | 839,943 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.