1. Share Prices

  2. Phoenix Copper Limited (PXC)

17.00p+0.00 (+0.00%)03 May 2024, 16:35
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
May 3, 202417.00p17.50p16.60p17.00p754,165
May 2, 202417.00p17.40p15.75p17.00p1,466,879
May 1, 202417.00p17.50p16.50p17.00p712,891
Apr 30, 202417.38p17.75p16.75p17.40p787,502
Apr 29, 202414.88p18.50p14.86p17.50p4,250,619
Apr 26, 202414.25p15.00p13.50p14.88p1,401,709
Apr 25, 202413.00p14.90p13.15p14.25p1,477,017
Apr 24, 202413.25p13.50p12.50p13.00p2,232,052
Apr 23, 202412.50p14.47p12.50p13.25p3,088,591
Apr 22, 202411.75p13.00p11.50p12.50p1,654,222
Apr 19, 202412.00p12.00p11.50p11.90p271,990
Apr 18, 202412.00p12.50p11.61p12.00p355,506
Apr 17, 202411.75p12.00p11.50p12.00p374,454
Apr 16, 202412.50p13.00p11.47p11.75p898,466
Apr 15, 202411.88p13.00p11.75p12.50p2,326,028
Apr 12, 202411.75p12.22p11.50p11.88p968,357
Apr 11, 202411.50p12.00p11.35p11.75p892,052
Apr 10, 202411.50p12.00p11.00p11.50p873,979
Apr 9, 202411.50p12.00p11.00p11.50p225,931
Apr 8, 202411.85p12.25p11.00p11.50p2,093,798
Apr 5, 202411.85p12.00p11.71p11.85p161,623
Apr 4, 202411.85p12.00p11.71p11.85p976,418
Apr 3, 202411.97p12.25p11.76p11.85p407,234
Apr 2, 202411.13p12.50p11.00p11.97p2,998,473
Mar 28, 202410.75p11.30p10.56p11.13p601,309
Mar 27, 202410.75p11.00p10.25p10.75p664,110
Mar 26, 202411.63p12.00p10.25p10.75p1,202,516
Mar 25, 202411.63p12.00p11.25p11.63p220,842
Mar 22, 202411.50p12.00p11.32p11.63p220,543
Mar 21, 202411.63p12.00p11.33p11.63p183,587
Mar 20, 202412.25p12.50p11.27p11.63p357,787
Mar 19, 202412.25p12.50p12.01p12.25p1,218,514
Mar 18, 202412.25p12.50p12.00p12.25p1,289,662
Mar 15, 202411.88p12.50p11.88p12.25p341,203
Mar 14, 202411.88p12.00p11.77p11.88p325,256
Mar 13, 202412.13p12.09p11.75p11.88p443,517
Mar 12, 202412.13p12.50p11.80p12.13p69,126
Mar 11, 202412.25p12.75p11.75p12.13p201,717
Mar 8, 202412.25p12.75p11.76p12.25p145,227
Mar 7, 202412.25p12.75p11.78p12.25p242,572
Mar 6, 202411.88p12.53p11.58p12.25p496,764
Mar 5, 202411.88p12.25p11.51p11.88p74,276
Mar 4, 202412.03p12.75p11.58p11.88p1,517,054
Mar 1, 202411.80p12.30p11.44p11.80p324,341
Feb 29, 202411.80p12.40p11.36p11.80p285,502
Feb 28, 202411.90p12.20p11.35p12.20p267,196
Feb 27, 202412.25p12.47p11.57p11.90p235,980
Feb 26, 202411.25p12.75p11.05p12.25p5,429,205
Feb 23, 202411.25p11.50p11.05p11.25p160,126
Feb 22, 202411.25p11.50p11.00p11.25p340,265
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.