1. Share Prices

  2. Phoenix Copper Limited (PXC)

1.85p-0.07 (-3.90%)05 Dec 2025, 16:42
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
Dec 4, 20252.50p2.60p1.80p1.93p12,730,684
Dec 3, 20252.50p2.60p2.40p2.50p253,795
Dec 2, 20252.50p2.60p2.41p2.50p2,398,122
Dec 1, 20252.45p2.60p2.40p2.50p132,832
Nov 28, 20252.50p2.60p2.40p2.45p877,232
Nov 27, 20252.50p2.60p2.41p2.50p1,083,453
Nov 26, 20252.40p2.56p2.40p2.50p371,726
Nov 25, 20252.55p2.60p2.30p2.40p1,325,837
Nov 24, 20252.55p2.70p2.40p2.55p180,422
Nov 21, 20252.55p2.70p2.40p2.55p1,861,826
Nov 20, 20252.40p2.50p2.30p2.55p1,524,228
Nov 19, 20252.55p2.59p2.30p2.40p2,479,195
Nov 18, 20252.75p2.80p2.50p2.55p2,418,957
Nov 17, 20252.90p3.00p2.77p2.75p693,721
Nov 14, 20252.90p3.00p2.80p2.90p360,421
Nov 13, 20252.90p3.00p2.80p2.90p1,342,976
Nov 12, 20252.90p3.00p2.80p2.90p1,423,402
Nov 11, 20252.85p3.00p2.80p2.90p1,623,812
Nov 10, 20253.05p3.20p2.70p2.85p5,155,636
Nov 7, 20253.05p3.13p2.94p3.05p2,364,065
Nov 6, 20253.05p3.20p2.90p3.05p674,915
Nov 5, 20252.75p3.40p2.52p3.05p5,139,114
Nov 4, 20252.75p2.90p2.60p2.75p80,102
Nov 3, 20252.75p2.90p2.60p2.75p687,661
Oct 31, 20252.85p3.00p2.68p2.75p706,676
Oct 30, 20252.90p3.00p2.75p2.85p679,560
Oct 29, 20252.70p2.97p2.60p2.90p1,464,744
Oct 28, 20252.70p2.80p2.60p2.70p288,362
Oct 27, 20252.65p2.80p2.60p2.70p188,522
Oct 24, 20252.60p2.70p2.50p2.65p993,148
Oct 23, 20252.60p2.70p2.50p2.60p2,554,716
Oct 22, 20252.70p2.72p2.50p2.60p2,288,207
Oct 21, 20252.85p3.00p2.60p2.70p1,728,522
Oct 20, 20252.90p3.00p2.64p2.85p982,110
Oct 17, 20252.90p3.00p2.80p2.90p767,344
Oct 16, 20252.90p3.00p2.80p2.90p1,668,917
Oct 15, 20252.90p3.00p2.80p2.90p707,815
Oct 14, 20252.90p3.06p2.80p2.90p915,551
Oct 13, 20252.90p3.00p2.80p2.90p1,256,853
Oct 10, 20253.20p3.23p2.80p2.90p4,180,409
Oct 9, 20253.25p3.40p3.10p3.20p1,127,649
Oct 8, 20253.30p3.40p3.02p3.25p1,487,573
Oct 7, 20253.35p3.40p3.21p3.30p2,019,269
Oct 6, 20253.45p3.60p3.30p3.47p1,308,443
Oct 3, 20253.70p0.00p0.00p3.96p0
Oct 2, 20252.85p3.99p2.79p3.96p11,133,794
Oct 1, 20252.85p3.00p2.70p2.85p2,331,041
Sep 30, 20252.85p3.00p2.85p2.85p1,640,787
Sep 29, 20252.85p3.00p2.70p2.85p3,607,231
Sep 26, 20252.75p3.00p2.70p2.85p444,093
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68