PYX Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	17.250	17.250	17.250	17.250	17.250	0
2023-03-22	17.800	18.200	16.925	17.000	17.000	200,271
2023-03-21	17.000	17.638	17.000	17.375	17.375	2,156
2023-03-20	17.500	18.733	17.000	17.000	17.000	74,297
2023-03-17	17.500	19.000	16.573	18.000	18.000	3,273,015
2023-03-16	17.500	18.423	17.050	17.500	17.500	37,455
2023-03-15	16.700	17.628	16.700	16.700	16.700	14,453
2023-03-14	16.750	17.700	16.750	17.700	17.700	329,332
2023-03-13	16.200	17.250	16.200	17.250	17.250	130,217
2023-03-10	17.250	17.628	16.323	16.700	16.700	33,627
2023-03-09	17.000	17.000	16.310	16.850	16.850	20,100
2023-03-08	16.650	16.775	16.323	16.775	16.775	182,864
2023-03-07	16.323	16.625	16.323	16.625	16.625	17
2023-03-06	16.200	16.850	16.200	16.850	16.850	5,004
2023-03-03	17.200	17.343	16.308	17.200	17.200	16,679
2023-03-02	16.800	17.000	16.600	16.800	16.800	198,111
2023-03-01	17.850	17.850	16.325	16.325	16.325	1,327,902
2023-02-28	18.000	18.898	18.000	18.450	18.450	71,863
2023-02-27	19.550	19.550	17.910	18.175	18.175	99,315
2023-02-24	20.100	20.400	18.500	20.000	20.000	1,076,112
2023-02-23	19.000	21.100	18.800	20.500	20.500	4,322,512
2023-02-22	18.600	19.900	17.600	18.650	18.650	1,926,707
2023-02-21	20.100	21.200	17.250	19.800	19.800	1,664,121
2023-02-20	17.000	22.925	16.240	21.400	21.400	6,592,829
2023-02-17	16.200	18.625	16.200	18.625	18.625	6,728,384
2023-02-16	16.200	17.435	16.200	16.850	16.850	251,795
2023-02-15	17.500	17.750	16.200	17.050	17.050	541,485
2023-02-14	17.000	18.000	16.200	17.300	17.300	154,548
2023-02-13	18.500	18.903	16.580	17.550	17.550	471,737
2023-02-10	18.850	18.963	18.200	18.500	18.500	357,557
2023-02-09	20.600	22.450	18.000	19.200	19.200	1,099,304
2023-02-08	19.500	21.000	18.300	20.400	20.400	1,087,242
2023-02-07	17.500	17.975	16.280	17.100	17.100	724,233
2023-02-06	18.000	18.453	17.000	17.700	17.700	1,060,994
2023-02-03	16.750	18.992	16.750	17.625	17.625	1,659,648
2023-02-02	15.250	15.998	15.000	15.875	15.875	273,716
2023-02-01	15.550	16.390	15.000	15.750	15.750	99,786
2023-01-31	16.050	16.050	15.000	16.000	16.000	367,795
2023-01-30	18.600	18.600	16.000	16.500	16.500	1,438,050
2023-01-27	19.500	19.500	19.000	19.000	19.000	52,257
2023-01-26	19.950	20.000	19.545	20.000	20.000	67,930
2023-01-25	20.000	21.000	19.590	20.500	20.500	84,305
2023-01-24	19.500	20.500	19.155	20.500	20.500	471,269
2023-01-23	20.000	21.000	19.140	20.500	20.500	133,091
2023-01-20	20.500	22.000	20.000	21.500	21.500	199,142
2023-01-19	22.500	23.235	22.000	22.500	22.500	58,006
2023-01-18	24.000	24.600	21.000	23.400	23.400	202,578
2023-01-17	21.700	24.500	20.000	24.500	24.500	530,280
2023-01-16	23.000	24.000	20.450	23.500	23.500	587,520
2023-01-13	23.000	24.500	21.000	24.500	24.500	350,324
2023-01-12	26.000	27.900	20.000	24.900	24.900	1,261,549
2023-01-11	27.000	28.500	26.000	27.650	27.650	292,086
2023-01-10	28.100	29.710	28.000	28.950	28.950	42,119
2023-01-09	29.000	29.900	28.000	28.950	28.950	78,627
2023-01-06	30.100	31.810	30.000	31.000	31.000	23,584
2023-01-05	35.000	35.000	30.000	31.000	31.000	140,392
2023-01-04	40.000	40.900	33.600	37.100	37.100	321,994
2023-01-03	45.000	45.882	40.000	41.750	41.750	267,285
2022-12-30	38.000	47.000	38.000	47.000	47.000	720,292
2022-12-29	37.000	41.000	35.000	39.550	39.550	732,539

← NewerPage 16 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.