Pyx Resources Limited (PYX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -10.2564102564 | 3.51 | 3.9 | 3 | 387460 | 3.56104072 | DE |
| 4 | -0.96 | -23.3576642336 | 4.11 | 4.79 | 3 | 349825 | 3.8811647 | DE |
| 12 | -2.59 | -45.1219512195 | 5.74 | 5.84 | 3 | 192631 | 4.18229207 | DE |
| 26 | -6.925 | -68.7344913151 | 10.075 | 10.075 | 3 | 119561 | 4.85674962 | DE |
| 52 | -12.15 | -79.4117647059 | 15.3 | 16.65 | 3 | 111946 | 8.2614266 | DE |
| 156 | -53.85 | -94.4736842105 | 57 | 82 | 3 | 192920 | 25.35401003 | DE |
| 260 | -1971.85 | -99.8405063291 | 1975 | 1975 | 3 | 118760 | 26.85628723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734975000 | 3.15 | -0.07 | -2.17 | 3.8 | 3.8 | 3 | 50275 |
| 1734715800 | 3.22 | -0.09 | -2.72 | 3.0099999 | 3.5 | 3 | 135056 |
| 1734629400 | 3.31 | -0.29 | -8.06 | 3.89 | 3.89 | 3 | 112510 |
| 1734543000 | 3.6 | -0.17 | -4.51 | 3.89 | 3.9 | 3 | 1456536 |
| 1734456600 | 3.77 | 0.12 | 3.29 | 3.51 | 3.85 | 3.5 | 182924 |
| 1734370200 | 3.65 | -0.3 | -7.59 | 3.61 | 3.79 | 3.5 | 443505 |
| 1734111000 | 3.95 | 0.06 | 1.54 | 4.09 | 4.09 | 3.95 | 10726 |
| 1734024600 | 3.89 | -0.31 | -7.38 | 4 | 4 | 3.8 | 2705325 |
| 1733938200 | 4.2 | -0.32 | -6.98 | 4.3 | 4.3 | 4 | 1256094 |
| 1733851800 | 4.515 | 0.21 | 4.76 | 4.3099999 | 4.515 | 4.3 | 293126 |
| 1733765400 | 4.3099999 | 0.11 | 2.62 | 4.3099999 | 4.3099999 | 4.3099999 | 2500 |
| 1733506200 | 4.2 | 0.1 | 2.44 | 4.01 | 4.2 | 4 | 34959 |
| 1733419800 | 4.1 | -0.1 | -2.38 | 3.6 | 4.1 | 3.6 | 61941 |
| 1733333400 | 4.2 | 0.15 | 3.70 | 4.01 | 4.79 | 4 | 71080 |
| 1733247000 | 4.05 | -0.42 | -9.29 | 4.21 | 4.21 | 4.05 | 86270 |
| 1733160600 | 4.465 | 0.12 | 2.76 | 4.3 | 4.465 | 4.3 | 53098 |
| 1732901400 | 4.345 | -0.1 | -2.25 | 4.5599999 | 4.5599999 | 4.345 | 9000 |
| 1732815000 | 4.445 | 0.03 | 0.57 | 4.445 | 4.445 | 4.445 | 1572 |
| 1732728600 | 4.42 | 0.12 | 2.67 | 4.42 | 4.42 | 4.42 | 0 |
| 1732642200 | 4.305 | 0.04 | 0.82 | 4.11 | 4.305 | 4.1 | 30000 |
| 1732555800 | 4.2699999 | -0.13 | -2.84 | 4.51 | 4.51 | 4.2699999 | 23800 |
| 1732296600 | 4.3949999 | 0 | 0.00 | 4 | 4.8 | 4 | 21388 |
| 1732210200 | 4.3949999 | 0.04 | 0.92 | 4.3949999 | 4.3949999 | 4.3949999 | 0 |
| 1732123800 | 4.355 | 0.41 | 10.39 | 4.33 | 4.8 | 4.1 | 526800 |
| 1732037400 | 3.945 | -0.26 | -6.07 | 4.2 | 4.2 | 3.945 | 2106 |
| 1731951000 | 4.2 | -0.11 | -2.55 | 4 | 4.2 | 4 | 60000 |
| 1731691800 | 4.3099999 | 0.17 | 3.98 | 4.21 | 4.3099999 | 4.2 | 204988 |
| 1731605400 | 4.1449999 | -0.05 | -1.19 | 4.4 | 4.4 | 4.1449999 | 13678 |
| 1731519000 | 4.195 | 0.2 | 4.88 | 4 | 4.8 | 3.9 | 10866 |
| 1731432600 | 4 | -0.24 | -5.55 | 4.2 | 4.2 | 3.99 | 134761 |
| 1731346200 | 4.235 | 0.08 | 1.80 | 4.235 | 4.235 | 4.235 | 0 |
| 1731087000 | 4.16 | 0.14 | 3.48 | 4.16 | 4.16 | 4.16 | 0 |
| 1731000600 | 4.0199999 | -0.03 | -0.62 | 4 | 4.0199999 | 3.9 | 56213 |
| 1730914200 | 4.045 | 0.04 | 1.13 | 4.4 | 4.4 | 4 | 300869 |
| 1730827800 | 4 | -0.5 | -11.11 | 4.11 | 4.11 | 3.7 | 249386 |
| 1730741400 | 4.5 | -0.15 | -3.12 | 3.5 | 4.5 | 3.5 | 351164 |
| 1730482200 | 4.6449999 | -0.28 | -5.59 | 4.6449999 | 4.6449999 | 4.6449999 | 0 |
| 1730395800 | 4.92 | 0.72 | 17.00 | 4.3 | 5 | 4.1 | 63261 |
| 1730309400 | 4.205 | 0.11 | 2.56 | 4.205 | 4.205 | 4.205 | 0 |
| 1730223000 | 4.1 | -0.3 | -6.82 | 4.01 | 4.1 | 4 | 94141 |
| 1730136600 | 4.4 | 0.15 | 3.41 | 4.5 | 4.95 | 3.6 | 284410 |
| 1729873800 | 4.255 | -0.45 | -9.47 | 4 | 4.5 | 3.5 | 320473 |
| 1729787400 | 4.7 | -0.24 | -4.76 | 4.95 | 4.95 | 4.7 | 67338 |
| 1729701000 | 4.9349999 | -0.02 | -0.30 | 5.38 | 5.38 | 4.7 | 23153 |
| 1729614600 | 4.95 | 0.03 | 0.61 | 4.95 | 4.95 | 4.95 | 15036 |
| 1729528200 | 4.92 | 0.58 | 13.23 | 4.92 | 4.92 | 4.92 | 0 |
| 1729269000 | 4.345 | -0.49 | -10.04 | 4.5 | 4.5 | 4.345 | 15094 |
| 1729182600 | 4.83 | 0.04 | 0.94 | 4.5 | 5.3 | 4.4 | 144651 |
| 1729096200 | 4.785 | -0.25 | -4.97 | 4 | 4.785 | 4 | 91295 |
| 1729009800 | 5.035 | -0.06 | -1.08 | 4.5 | 5.035 | 4.1 | 318605 |
| 1728923400 | 5.09 | -0.37 | -6.78 | 5 | 5.1 | 5 | 165411 |
| 1728664200 | 5.46 | -0.13 | -2.33 | 5.2 | 5.46 | 5.2 | 25 |
| 1728577800 | 5.59 | 0.02 | 0.36 | 5.59 | 5.59 | 5.59 | 0 |
| 1728491400 | 5.57 | 0.17 | 3.15 | 5.57 | 5.57 | 5.57 | 16 |
| 1728405000 | 5.4 | -0.05 | -0.92 | 5.0199999 | 5.4 | 5.0199999 | 230710 |
| 1728318600 | 5.45 | 0.07 | 1.30 | 5.45 | 5.45 | 5.45 | 90461 |
| 1728059400 | 5.38 | -0.44 | -7.56 | 5.84 | 5.84 | 5.22 | 590985 |
| 1727973000 | 5.82 | 0.08 | 1.39 | 5.82 | 5.82 | 5.82 | 0 |
| 1727886600 | 5.74 | 0.25 | 4.55 | 5.5 | 5.74 | 5.5 | 36857 |
| 1727800200 | 5.49 | -0.41 | -6.95 | 5.74 | 5.74 | 5.49 | 53423 |
| 1727713800 | 5.9 | 0.14 | 2.43 | 5.9 | 5.9 | 5.9 | 32473 |
| 1727454600 | 5.76 | -0.23 | -3.84 | 5.76 | 5.76 | 5.76 | 3 |
| 1727368200 | 5.99 | 0.04 | 0.67 | 5.99 | 5.99 | 5.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
