Shares Magazine
3.22p-0.09 (-2.72%)20 Dec 2024, 16:30
Pyx Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | 3.01p | 3.50p | 3.00p | 3.22p | 135,056 |
| Dec 19, 2024 | 3.89p | 3.89p | 3.00p | 3.31p | 112,510 |
| Dec 18, 2024 | 3.89p | 3.90p | 3.00p | 3.60p | 447,536 |
| Dec 17, 2024 | 3.51p | 3.85p | 3.44p | 3.77p | 182,924 |
| Dec 16, 2024 | 3.61p | 3.79p | 3.50p | 3.65p | 443,505 |
| Dec 13, 2024 | 4.09p | 4.09p | 3.95p | 3.95p | 10,726 |
| Dec 12, 2024 | 4.00p | 4.00p | 3.80p | 3.89p | 2,705,325 |
| Dec 11, 2024 | 4.30p | 4.30p | 4.00p | 4.20p | 1,256,094 |
| Dec 10, 2024 | 4.31p | 4.42p | 4.30p | 4.51p | 293,126 |
| Dec 9, 2024 | 4.00p | 4.00p | 4.00p | 4.31p | 2,500 |
| Dec 6, 2024 | 4.01p | 4.22p | 4.00p | 4.20p | 34,959 |
| Dec 5, 2024 | 3.60p | 4.43p | 3.60p | 4.10p | 61,941 |
| Dec 4, 2024 | 4.01p | 4.79p | 4.00p | 4.20p | 71,080 |
| Dec 3, 2024 | 4.21p | 4.79p | 4.09p | 4.05p | 86,270 |
| Dec 2, 2024 | 4.30p | 4.30p | 4.26p | 4.46p | 53,098 |
| Nov 29, 2024 | 4.56p | 4.56p | 4.56p | 4.34p | 9,000 |
| Nov 28, 2024 | 4.10p | 4.10p | 4.10p | 4.45p | 1,572 |
| Nov 26, 2024 | 4.11p | 4.11p | 4.10p | 4.30p | 30,000 |
| Nov 25, 2024 | 4.51p | 4.51p | 4.49p | 4.27p | 23,800 |
| Nov 22, 2024 | 4.00p | 4.80p | 4.00p | 4.39p | 21,388 |
| Nov 20, 2024 | 4.33p | 4.80p | 4.10p | 4.36p | 526,800 |
| Nov 19, 2024 | 4.20p | 4.60p | 4.19p | 3.94p | 2,106 |
| Nov 18, 2024 | 4.00p | 4.20p | 4.00p | 4.20p | 60,000 |
| Nov 15, 2024 | 4.21p | 4.21p | 4.20p | 4.31p | 204,988 |
| Nov 14, 2024 | 4.40p | 4.40p | 4.02p | 4.14p | 13,678 |
| Nov 13, 2024 | 4.00p | 4.80p | 3.90p | 4.20p | 10,866 |
| Nov 12, 2024 | 4.20p | 4.20p | 3.99p | 4.00p | 134,761 |
| Nov 7, 2024 | 4.00p | 4.02p | 3.90p | 4.02p | 56,213 |
| Nov 6, 2024 | 4.40p | 4.40p | 4.00p | 4.04p | 300,869 |
| Nov 5, 2024 | 4.11p | 4.11p | 3.70p | 4.00p | 249,386 |
| Nov 4, 2024 | 3.50p | 5.00p | 3.50p | 4.50p | 351,164 |
| Oct 31, 2024 | 4.30p | 5.00p | 4.10p | 4.92p | 63,261 |
| Oct 29, 2024 | 4.01p | 4.36p | 4.00p | 4.10p | 94,141 |
| Oct 28, 2024 | 4.50p | 4.95p | 3.60p | 4.40p | 284,410 |
| Oct 25, 2024 | 4.00p | 5.00p | 3.50p | 4.25p | 320,473 |
| Oct 24, 2024 | 4.95p | 4.95p | 4.70p | 4.70p | 67,338 |
| Oct 23, 2024 | 5.38p | 5.38p | 4.70p | 4.93p | 23,153 |
| Oct 22, 2024 | 4.95p | 4.95p | 4.45p | 4.95p | 15,036 |
| Oct 18, 2024 | 4.50p | 4.93p | 4.50p | 4.34p | 15,094 |
| Oct 17, 2024 | 4.50p | 5.30p | 4.20p | 4.83p | 144,651 |
| Oct 16, 2024 | 5.00p | 5.00p | 4.50p | 4.79p | 91,295 |
| Oct 15, 2024 | 4.50p | 5.00p | 4.10p | 5.04p | 318,605 |
| Oct 14, 2024 | 5.00p | 5.27p | 5.00p | 5.09p | 165,411 |
| Oct 11, 2024 | 5.20p | 5.20p | 5.20p | 5.46p | 25 |
| Oct 9, 2024 | 5.20p | 5.20p | 5.20p | 5.57p | 16 |
| Oct 8, 2024 | 5.02p | 5.65p | 5.02p | 5.40p | 230,710 |
| Oct 7, 2024 | 5.22p | 5.68p | 5.22p | 5.45p | 90,461 |
| Oct 4, 2024 | 5.84p | 5.84p | 5.22p | 5.38p | 590,985 |
| Oct 2, 2024 | 5.50p | 5.59p | 5.50p | 5.74p | 36,857 |
| Oct 1, 2024 | 5.74p | 5.80p | 5.18p | 5.49p | 53,423 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.