1. Share Prices

  2. Phoenix Copper Limited (PXC)

3.05p-0.05 (-1.64%)06 Nov 2025, 16:29
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
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, 20253.70p4.00p3.30p3.55p4,108,549
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
Sep 25, 20252.85p3.00p2.58p2.75p3,280,626
Sep 24, 20252.85p3.00p2.70p2.85p934,534
Sep 23, 20252.85p3.00p2.70p2.85p193,579
Sep 22, 20252.85p3.00p2.97p2.85p1,199
Sep 19, 20252.85p3.00p2.74p2.85p446,526
Sep 18, 20252.85p3.00p2.70p2.85p989,337
Sep 17, 20252.85p3.00p2.73p2.85p308,664
Sep 16, 20252.85p3.00p2.73p2.85p670,096
Sep 15, 20253.05p3.20p2.80p3.00p333,917
Sep 12, 20253.05p3.20p2.90p3.05p2,827,764
Sep 11, 20253.05p3.20p2.92p3.05p183,760
Sep 10, 20253.05p3.20p2.90p3.05p308,825
Sep 9, 20253.05p3.20p2.96p3.05p307,521
Sep 8, 20252.90p3.20p2.70p3.05p1,807,583
Sep 5, 20252.90p3.10p2.70p2.90p1,432,731
Sep 4, 20252.90p3.10p2.70p2.90p248,953
Sep 3, 20252.90p3.10p2.70p2.90p317,784
Sep 2, 20252.95p3.10p2.70p2.90p550,992
Sep 1, 20252.95p3.10p2.80p2.95p295,535
Aug 29, 20252.95p3.10p2.86p2.95p810,768
Aug 28, 20252.85p3.10p2.60p2.95p4,904,778
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
Helios Towers PLC172.6611.39
Ceres Power Holdings PLC391.875.40
Watches Of Switzerland Group PLC409.925.11
Sainsbury (J) PLC354.305.07
Hochschild Mining PLC336.004.80
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,539.00-13.10
Tbc Bank Group PLC3,815.00-11.18
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.00-9.29
Goodwin PLC21,200.00-9.01
Diageo PLC1,679.67-6.56