Phoenix Global Mining Ltd (PXC)

PXC
🏛️ Vereinigtes Königreich →
2.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 22.00 22.50 21.00 21.25 0.4M
2023-12-28 24.50 24.50 21.35 22.00 0.8M
2023-12-27 25.00 26.00 24.00 24.50 0.1M
2023-12-22 25.00 26.00 24.00 25.00 0.1M
2023-12-21 26.00 27.00 24.66 25.00 0.2M
2023-12-20 25.50 27.00 25.00 26.00 0.2M
2023-12-19 25.00 26.00 24.66 25.50 0.5M
2023-12-18 25.25 26.00 24.00 25.00 0.2M
2023-12-15 25.50 26.00 24.36 25.25 0.3M
2023-12-14 25.00 28.00 24.00 25.50 0.5M
2023-12-13 23.50 25.44 23.00 25.00 0.3M
2023-12-12 24.50 24.80 23.00 23.50 0.2M
2023-12-11 24.00 26.00 23.00 24.50 0.7M
2023-12-08 25.50 26.00 22.00 24.00 0.6M
2023-12-07 24.50 26.39 23.00 25.50 1.2M
2023-12-06 27.25 27.45 23.00 24.50 2.6M
2023-12-05 30.25 30.38 26.40 27.50 1.4M
2023-12-04 31.50 32.00 30.00 30.50 0.2M
2023-12-01 32.00 33.00 31.00 31.50 0.3M
2023-11-30 33.50 34.00 30.00 32.00 0.8M
2023-11-29 34.50 35.00 32.75 33.50 0.8M
2023-11-28 37.00 38.90 34.00 34.50 2.1M
2023-11-27 31.00 38.00 31.30 36.30 1.6M
2023-11-24 31.00 32.85 30.00 31.00 0.7M
2023-11-23 33.00 34.00 30.00 31.00 1.1M
2023-11-22 32.50 34.45 31.00 32.80 0.7M
2023-11-21 29.00 34.23 28.00 32.00 1.9M
2023-11-20 23.00 30.00 23.20 29.00 1.4M
2023-11-17 22.75 23.77 22.33 23.00 0.3M
2023-11-16 24.50 25.00 22.00 22.75 0.5M
2023-11-15 24.50 26.00 24.00 24.50 0.3M
2023-11-14 22.50 25.00 22.00 24.50 0.2M
2023-11-13 22.50 23.00 22.00 22.50 0.3M
2023-11-10 22.50 23.50 21.00 22.50 0.4M
2023-11-09 22.50 23.11 21.00 22.50 0.4M
2023-11-08 20.50 23.00 19.00 22.50 0.7M
2023-11-07 20.50 21.00 20.00 20.50 0.0M
2023-11-06 21.00 21.28 19.60 20.50 0.4M
2023-11-03 22.00 23.00 19.35 21.00 0.7M
2023-11-02 22.50 23.00 21.00 22.00 0.4M
2023-11-01 23.00 24.00 22.00 22.50 0.2M
2023-10-31 23.50 24.00 21.20 23.00 0.4M
2023-10-30 22.00 25.00 21.66 23.50 0.5M
2023-10-27 18.75 23.00 19.00 21.00 1.8M
2023-10-26 18.75 19.50 18.26 18.75 0.2M
2023-10-25 19.25 20.00 18.00 18.75 0.3M
2023-10-24 19.00 19.88 16.77 19.25 1.2M
2023-10-23 20.25 21.44 19.00 19.50 1.3M
2023-10-20 18.25 23.75 18.33 20.00 2.5M
2023-10-19 15.75 18.43 15.88 16.50 1.5M
2023-10-18 14.63 16.00 14.65 15.75 1.2M
2023-10-17 14.25 14.72 13.29 14.63 0.9M
2023-10-16 14.63 14.75 14.00 14.25 0.3M
2023-10-13 14.63 14.75 14.40 14.63 0.1M
2023-10-12 15.00 15.13 14.35 14.50 0.6M
2023-10-11 16.00 15.95 15.00 15.00 0.5M
2023-10-10 15.75 16.50 15.50 16.00 0.2M
2023-10-09 15.75 16.00 15.66 15.75 0.1M
2023-10-06 15.75 16.00 15.50 15.75 0.2M
2023-10-05 16.25 16.14 15.50 15.75 0.1M
2023-10-04 16.75 16.70 15.00 16.25 0.9M
2023-10-03 17.25 17.50 16.55 16.75 0.1M
2023-10-02 17.25 17.50 17.00 17.00 0.3M
2023-09-29 18.25 18.50 17.03 17.25 0.7M
2023-09-28 17.50 19.09 17.38 18.25 0.6M
2023-09-27 17.50 17.60 17.00 17.00 0.2M
2023-09-26 18.50 19.00 17.00 17.50 0.4M
2023-09-25 18.75 19.00 17.62 18.50 1.1M
2023-09-22 18.50 19.00 18.00 18.75 0.3M
2023-09-21 18.50 19.00 18.23 18.50 0.1M
2023-09-20 18.25 19.00 18.14 18.70 0.4M
2023-09-19 18.75 19.00 18.00 18.00 0.3M
2023-09-18 19.00 19.50 18.00 18.75 0.7M
2023-09-15 19.00 19.90 18.50 18.50 1.2M
2023-09-14 20.25 20.50 18.50 19.70 0.7M
2023-09-13 20.00 21.00 19.50 20.00 0.2M
2023-09-12 21.25 21.50 19.88 20.50 0.2M
2023-09-11 22.00 22.00 21.03 21.25 0.1M
2023-09-08 21.75 22.50 21.40 21.40 0.2M
2023-09-07 22.00 22.00 21.50 21.75 0.2M
2023-09-06 22.50 23.00 21.48 21.90 0.2M
2023-09-05 23.25 23.62 22.00 22.50 0.4M
2023-09-04 23.50 24.50 23.00 23.25 0.4M
2023-09-01 23.25 23.50 23.00 23.25 0.2M
2023-08-31 23.50 23.60 23.00 23.25 0.0M
2023-08-30 23.50 23.70 23.00 23.50 0.2M
2023-08-29 23.50 24.00 23.00 23.50 0.1M
2023-08-25 24.00 24.00 23.00 23.50 0.1M
2023-08-24 24.50 25.00 23.00 24.00 0.2M
2023-08-23 24.50 25.00 24.05 24.50 0.1M
2023-08-22 24.50 25.00 23.67 24.50 0.1M
2023-08-21 25.00 25.00 24.16 24.50 0.1M
2023-08-18 25.50 26.00 24.00 25.00 0.2M
2023-08-17 25.50 25.95 25.05 25.50 0.1M
2023-08-16 26.50 27.00 25.05 25.50 0.1M
2023-08-15 27.00 27.25 26.00 26.50 0.1M
2023-08-14 27.00 28.00 26.00 27.00 0.3M
2023-08-11 26.00 27.34 24.00 27.00 2.3M
2023-08-10 26.00 26.28 25.25 26.00 0.1M
2023-08-09 26.00 26.58 25.36 26.00 0.1M
2023-08-08 26.50 27.00 25.10 26.00 0.2M
2023-08-07 25.00 27.00 24.11 26.50 0.2M
2023-08-04 25.00 25.45 24.00 25.00 0.1M
2023-08-03 26.00 26.00 24.00 25.00 0.1M
2023-08-02 26.00 27.00 25.00 26.00 0.0M
2023-08-01 25.50 27.00 24.00 26.00 0.5M
2023-07-31 25.00 27.00 24.00 25.50 0.2M
2023-07-28 25.50 26.00 24.00 25.00 0.1M
2023-07-27 25.50 25.70 25.15 25.50 0.0M
2023-07-26 25.00 26.00 25.17 25.50 0.1M
2023-07-25 23.75 25.88 23.56 25.00 0.4M
2023-07-24 25.00 25.50 23.00 23.75 0.3M
2023-07-21 25.50 26.00 24.15 25.00 0.1M
2023-07-20 25.50 25.85 25.00 25.50 0.3M
2023-07-19 26.00 26.90 25.00 25.50 0.1M
2023-07-18 26.50 26.95 25.00 26.00 0.1M
2023-07-17 25.00 28.00 24.00 26.50 0.8M
2023-07-14 24.00 25.00 23.00 24.50 0.1M
2023-07-13 24.50 24.76 23.51 24.00 0.0M
2023-07-12 23.00 24.88 23.49 24.50 0.3M
2023-07-11 23.50 24.00 23.00 23.00 0.1M
2023-07-10 23.00 24.00 22.35 23.00 0.2M
2023-07-07 23.00 23.88 22.00 23.00 0.2M
2023-07-06 23.00 24.00 22.77 23.00 0.2M
2023-07-05 23.00 24.00 22.66 23.00 0.2M
2023-07-04 23.50 23.80 22.44 23.00 0.1M
2023-07-03 22.00 23.98 21.71 23.50 0.1M
2023-06-30 22.00 23.00 21.05 22.00 0.4M
2023-06-29 22.00 23.00 21.00 22.00 0.1M
2023-06-28 22.50 23.00 21.98 22.00 0.1M
2023-06-27 25.00 25.00 22.50 22.50 0.2M
2023-06-26 25.00 26.00 24.00 25.00 0.1M
2023-06-23 25.00 26.00 24.10 25.00 0.3M
2023-06-22 25.50 26.00 24.16 25.00 0.3M
2023-06-21 25.00 26.00 24.00 25.50 0.3M
2023-06-20 25.25 26.00 25.00 25.25 0.0M
2023-06-19 27.00 27.00 25.10 25.25 0.2M
2023-06-16 27.00 29.00 26.00 29.00 0.0M
2023-06-15 26.50 28.00 26.33 27.00 0.3M
2023-06-14 27.00 28.00 25.61 26.50 0.1M
2023-06-13 26.50 27.89 25.54 27.00 0.1M
2023-06-12 26.50 28.00 26.00 28.00 0.2M
2023-06-09 24.50 28.00 24.74 26.50 0.6M
2023-06-08 24.00 25.00 23.61 24.50 0.4M
2023-06-07 25.50 25.25 23.18 24.00 0.4M
2023-06-06 28.00 30.00 25.00 25.50 0.5M
2023-06-05 27.00 28.99 26.00 27.50 0.3M
2023-06-02 26.00 28.00 25.00 27.00 0.3M
2023-06-01 27.00 27.50 26.00 26.00 0.2M
2023-05-31 26.00 27.00 25.39 27.00 0.2M
2023-05-30 26.00 27.00 25.00 26.00 0.1M
2023-05-26 25.50 28.64 25.16 26.00 0.5M
2023-05-25 22.00 26.00 22.90 25.50 0.6M
2023-05-24 22.50 23.00 21.00 22.00 0.6M
2023-05-23 22.50 23.00 21.00 22.50 0.1M
2023-05-22 21.75 23.00 22.00 22.50 0.2M
2023-05-19 23.00 23.15 21.30 21.75 0.2M
2023-05-18 23.50 24.00 22.00 23.00 0.1M
2023-05-17 23.25 24.00 22.66 23.50 0.2M
2023-05-16 22.25 24.00 22.00 23.25 0.2M
2023-05-15 23.00 24.00 22.00 22.80 0.1M
2023-05-12 25.50 25.10 21.50 22.40 0.8M
2023-05-11 26.00 27.00 25.10 25.50 0.2M
2023-05-10 26.00 27.00 25.00 26.00 0.1M
2023-05-09 24.50 27.00 24.00 26.00 0.3M
2023-05-05 24.25 25.00 23.50 24.50 0.2M
2023-05-04 25.00 25.00 23.50 24.25 0.2M
2023-05-03 25.00 26.00 24.00 25.00 0.1M
2023-05-02 25.00 25.50 23.15 25.00 0.6M
2023-04-28 25.25 27.68 24.61 25.00 0.7M
2023-04-27 24.25 27.00 23.75 25.25 0.8M
2023-04-26 21.25 24.93 20.50 24.25 0.9M
2023-04-25 21.50 21.79 20.50 21.25 0.2M
2023-04-24 21.50 22.00 21.00 21.50 0.1M
2023-04-21 21.25 21.90 20.92 21.50 0.3M
2023-04-20 20.50 22.00 20.00 20.50 0.4M
2023-04-19 20.50 21.00 20.00 20.50 0.3M
2023-04-18 22.25 23.00 20.00 20.50 0.7M
2023-04-17 21.50 23.00 21.00 22.25 0.4M
2023-04-14 21.25 22.00 20.00 21.50 0.3M
2023-04-13 20.75 22.00 20.00 21.25 0.3M
2023-04-12 22.50 25.79 20.10 20.75 1.1M
2023-04-11 23.00 24.00 21.00 22.50 0.2M
2023-04-06 19.75 24.00 19.00 23.00 1.4M
2023-04-05 19.50 20.50 19.00 19.75 0.4M
2023-04-04 19.50 20.43 19.00 19.50 0.5M
2023-04-03 21.00 21.93 19.00 19.40 0.7M
2023-03-31 22.50 23.00 20.00 21.00 0.7M
2023-03-30 22.50 23.50 22.00 22.50 2.0M
2023-03-29 19.75 24.00 19.85 22.50 2.0M
2023-03-28 18.25 20.00 18.00 19.90 2.7M
2023-03-27 20.25 20.50 18.00 18.20 2.0M
2023-03-24 26.50 27.00 19.00 20.25 4.0M
2023-03-23 29.00 29.40 26.00 26.50 1.0M
2023-03-22 31.00 30.90 28.00 29.00 0.2M
2023-03-21 31.00 32.00 30.20 31.00 0.0M
2023-03-20 33.00 33.00 28.00 31.00 0.6M
2023-03-17 33.50 34.70 32.00 33.00 0.2M
2023-03-16 31.50 35.00 31.26 33.50 0.4M
2023-03-15 35.50 36.00 30.00 32.60 1.0M
2023-03-14 36.00 37.00 34.00 35.50 0.2M
2023-03-13 37.00 38.00 34.16 36.00 0.2M
2023-03-10 37.50 39.00 36.00 37.00 0.3M
2023-03-09 40.00 41.00 39.00 39.00 0.1M
2023-03-08 44.00 43.00 37.37 39.50 0.5M
2023-03-07 42.00 46.00 41.00 44.00 0.7M
2023-03-06 40.50 43.00 40.00 42.00 0.2M
2023-03-03 39.00 42.70 39.60 41.00 0.2M
2023-03-02 37.00 39.90 36.88 39.00 0.5M
2023-03-01 36.50 38.00 35.16 37.00 0.3M
2023-02-28 35.50 37.00 35.00 35.50 0.1M
2023-02-27 36.00 37.00 35.00 35.50 0.1M
2023-02-24 36.00 36.00 35.00 35.20 0.2M
2023-02-23 35.00 36.90 34.72 36.00 0.4M
2023-02-22 35.00 36.00 34.00 35.00 0.1M
2023-02-21 35.50 35.74 33.16 35.00 0.3M
2023-02-20 36.00 36.72 35.00 35.50 0.1M
2023-02-17 36.00 37.00 35.35 36.00 0.3M
2023-02-16 36.00 37.00 35.00 36.00 0.1M
2023-02-15 36.50 38.00 35.00 36.00 0.1M
2023-02-14 34.00 37.39 33.41 36.50 0.6M
2023-02-13 38.50 39.00 33.30 34.00 0.4M
2023-02-10 41.50 42.00 37.00 38.50 0.6M
2023-02-09 42.50 44.00 41.00 41.50 0.1M
2023-02-08 43.00 44.90 41.02 42.50 0.3M
2023-02-07 44.00 45.00 42.00 43.00 0.3M
2023-02-06 46.00 47.00 43.00 44.00 0.2M
2023-02-03 46.50 47.00 43.51 45.50 0.4M
2023-02-02 45.50 47.00 45.00 46.50 0.7M
2023-02-01 43.00 48.00 43.00 45.50 0.8M
2023-01-31 42.50 45.00 42.00 43.50 0.3M
2023-01-30 41.00 43.00 40.55 42.50 0.3M
2023-01-27 41.00 45.00 40.40 40.40 0.8M
2023-01-26 38.00 44.70 37.30 41.00 1.1M
2023-01-25 36.50 42.00 36.90 38.00 0.9M
2023-01-24 34.50 37.00 34.16 36.50 0.4M
2023-01-23 30.50 36.00 30.00 34.50 1.2M
2023-01-20 30.00 31.00 28.27 30.50 0.2M
2023-01-19 30.50 31.00 29.39 30.00 0.1M
2023-01-18 30.00 31.00 29.76 30.50 0.4M
2023-01-17 31.00 32.00 28.58 30.00 0.2M
2023-01-16 31.00 32.00 30.00 31.00 0.1M
2023-01-13 31.00 32.00 30.00 31.00 0.4M
2023-01-12 31.00 32.00 30.00 31.00 0.4M
2023-01-11 28.50 31.70 27.51 30.50 0.6M
2023-01-10 28.50 30.00 27.00 28.50 0.3M
2023-01-09 30.00 30.62 27.00 28.50 0.1M
2023-01-06 30.00 30.40 29.00 30.00 0.2M
2023-01-05 28.00 31.00 28.00 30.50 0.4M
2023-01-04 27.00 29.00 26.72 28.00 0.3M
2023-01-03 28.50 29.22 27.00 27.50 0.3M