PYX Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	21.600	22.950	21.600	22.950	22.950	3,029
2023-09-14	22.100	22.650	22.100	22.650	22.650	31,196
2023-09-13	22.800	23.900	21.155	23.650	23.650	291,401
2023-09-12	21.725	23.900	21.500	23.500	23.500	4,466
2023-09-11	22.000	23.900	21.600	23.100	23.100	83,434
2023-09-08	21.000	22.900	21.000	22.450	22.450	77,750
2023-09-07	21.500	22.450	21.500	22.450	22.450	196,492
2023-09-06	22.500	22.500	21.090	21.900	21.900	559,894
2023-09-05	22.500	23.000	21.985	23.000	23.000	103,027
2023-09-04	22.095	22.950	22.095	22.950	22.950	12
2023-09-01	24.000	24.000	23.805	24.000	24.000	6,168
2023-08-31	23.000	24.000	22.125	23.750	23.750	280,949
2023-08-30	24.000	25.750	24.000	24.000	24.000	12,823
2023-08-29	23.050	25.810	23.050	24.400	24.400	902
2023-08-25	23.200	24.400	23.200	24.400	24.400	718
2023-08-24	25.750	25.750	24.400	24.400	24.400	1
2023-08-23	25.900	25.900	23.750	23.750	23.750	13,121
2023-08-22	25.000	25.090	23.500	25.000	25.000	40,235
2023-08-21	24.100	27.301	24.000	25.300	25.300	86,622
2023-08-18	26.000	27.400	24.100	25.750	25.750	96,455
2023-08-17	25.900	27.000	25.500	26.600	26.600	134,455
2023-08-16	24.100	25.810	24.000	25.250	25.250	38,148
2023-08-15	24.600	25.810	24.000	24.300	24.300	30,058
2023-08-14	24.100	26.300	24.000	25.250	25.250	52,396
2023-08-11	26.300	26.300	24.400	25.400	25.400	12,452
2023-08-10	23.000	26.400	23.000	26.050	26.050	788,808
2023-08-09	22.700	22.703	21.000	22.500	22.500	50,325
2023-08-08	22.200	22.905	21.195	22.200	22.200	12,399
2023-08-07	22.500	23.000	21.700	22.850	22.850	418,890
2023-08-04	20.400	21.950	20.400	21.950	21.950	9,462
2023-08-03	21.700	21.700	19.813	21.000	21.000	15,792
2023-08-02	20.100	21.250	19.975	21.250	21.250	98,272
2023-08-01	20.000	21.300	20.000	21.300	21.300	2,500
2023-07-31	22.770	22.770	22.700	22.700	22.700	46
2023-07-28	22.700	22.701	22.500	22.500	22.500	43,608
2023-07-27	20.190	21.900	20.190	21.000	21.000	250
2023-07-26	21.300	21.800	21.000	21.800	21.800	91,940
2023-07-25	22.800	22.885	20.723	21.750	21.750	263,021
2023-07-24	23.000	23.000	21.119	23.000	23.000	47,239
2023-07-21	21.900	23.400	20.100	23.400	23.400	139,065
2023-07-20	21.600	22.000	20.100	21.000	21.000	400,148
2023-07-19	21.600	23.000	21.500	22.250	22.250	72,817
2023-07-18	21.900	22.700	21.220	22.700	22.700	7,649
2023-07-17	24.200	24.200	21.255	23.400	23.400	237,301
2023-07-14	21.100	23.000	21.100	22.050	22.050	220
2023-07-13	22.000	23.285	21.000	21.500	21.500	397,673
2023-07-12	23.400	23.400	23.400	23.400	23.400	7,500
2023-07-11	22.900	23.200	22.000	23.200	23.200	183,845
2023-07-10	23.000	23.500	22.240	23.500	23.500	61,573
2023-07-07	23.000	24.900	22.000	22.500	22.500	106,060
2023-07-06	23.000	23.500	23.000	23.500	23.500	50,000
2023-07-05	24.300	24.850	23.000	23.750	23.750	53,542
2023-07-04	24.581	24.581	22.150	23.750	23.750	1,018
2023-07-03	24.815	24.815	23.285	24.050	24.050	237
2023-06-30	24.800	24.900	23.000	24.300	24.300	190,323
2023-06-29	25.000	25.000	23.400	24.200	24.200	129,000
2023-06-28	23.900	24.000	23.900	24.000	24.000	49,566
2023-06-27	23.100	23.750	23.000	23.750	23.750	638,848
2023-06-26	23.300	24.715	22.000	24.000	24.000	2,039,378
2023-06-23	26.000	26.000	23.000	24.850	24.850	1,460,253

← NewerPage 14 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.