Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
PXOG.L Share Price
PXOG.L Share History

PXOG.L Share History

PXOG.L Share Price history. The following table shows end-of-day data PXOG historical share prices for PXOG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PXOG.L
Share PricePXOG.L
ChartsPXOG.L
TradesPXOG.L
HistoryCompare
PXOG.LPXOG.L
Share NewsPXOG.L
RNSPXOG.L
Accounts
Date Open High Low Close Volume
2020-07-021.501.501.401.53540,413
2020-07-010.072.000.072.000
2020-06-300.070.070.070.0818,709,357
2020-06-290.070.070.070.0815,510,656
2020-06-260.070.070.070.076,688,435
2020-06-250.070.070.070.074,668,464
2020-06-240.070.070.070.0811,535,852
2020-06-230.070.070.070.089,948,444
2020-06-220.080.080.080.081,989,641
2020-06-190.080.080.080.087,712,560
2020-06-180.080.080.070.086,768,079
2020-06-170.080.080.080.081,943,202
2020-06-160.080.080.080.0810,879,643
2020-06-150.070.080.070.0814,767,115
2020-06-120.080.080.070.0834,374,163
2020-06-110.080.080.080.0860,842,675
2020-06-100.090.090.090.0914,951,398
2020-06-090.100.100.100.10325,000
2020-06-080.100.110.100.112,238,431
2020-06-050.100.100.100.102,418,963
2020-06-040.100.100.100.10124,252
2020-06-030.100.100.100.105,655,199
2020-06-020.110.110.100.102,780,817
2020-06-010.120.120.110.111,617,724
2020-05-290.120.120.120.120
2020-05-280.120.120.120.12434,694
2020-05-270.110.110.110.112,362,567
2020-05-260.100.110.100.116,584,409
2020-05-220.120.120.110.1432,897,179
2020-05-210.140.140.140.145,700,670
2020-05-200.140.140.140.141,614,431
2020-05-190.140.140.140.145,101,891
2020-05-180.140.140.140.142,682,874
2020-05-150.120.120.120.14989,865
2020-05-140.140.140.140.144,570,541
2020-05-130.140.140.140.142,201,817
2020-05-120.140.140.140.14314,823
2020-05-110.120.120.120.14906,652
2020-05-070.140.140.140.147,375,575
2020-05-060.140.140.140.144,205,311
2020-05-050.140.140.140.1410,464,942
2020-05-040.130.140.130.145,593,718
2020-05-010.130.130.130.132,274,616
2020-04-300.130.130.130.134,006,430
2020-04-290.120.120.120.1316,952,143
2020-04-280.100.100.100.1112,372,922
2020-04-270.110.110.110.11905,428
2020-04-240.110.130.110.1117,763,066
2020-04-230.100.100.100.1013,029,520
2020-04-220.090.100.080.0820,505,990
2020-04-210.070.090.070.0826,415,525
2020-04-200.080.080.080.081,009,303
2020-04-170.080.080.080.081,186,608
2020-04-160.070.070.070.085,214,613
2020-04-150.090.090.090.081,950,000
2020-04-140.080.080.080.0711,526,883
2020-04-100.070.070.070.070
2020-04-090.070.070.060.0724,096,140
2020-04-080.080.080.080.0890,678
2020-04-070.080.080.080.084,842,250
2020-04-060.080.080.080.08100,000
2020-04-030.090.090.090.0821,045
2020-04-030.090.090.090.082,672,624
2020-04-020.090.090.090.081,228,804
2020-04-020.080.080.080.0822,000
2020-04-010.080.080.080.081,761,762
2020-04-010.080.080.080.081,761,762
2020-03-310.080.080.080.0714,935,923
2020-03-300.070.070.070.07220,509
2020-03-270.070.070.070.070
2020-03-260.060.060.060.063,173,407
2020-03-250.070.070.070.07296,296
2020-03-240.070.070.070.07553,542
2020-03-230.070.070.070.07205,562
2020-03-200.060.060.060.067,080,000
2020-03-190.060.060.050.0733,050,623
2020-03-180.070.070.070.072,042,534
2020-03-170.070.070.070.07800,000
2020-03-160.080.080.080.085,503,427
2020-03-130.090.090.070.0812,506,790
2020-03-120.090.090.090.094,750,000
2020-03-110.090.090.090.091,813,680
2020-03-100.090.090.090.092,549,978
2020-03-090.090.090.090.1117,167,238
2020-03-060.120.120.110.1111,945,863
2020-03-050.120.120.120.123,828,676
2020-03-040.110.110.100.125,773,637
2020-03-030.120.120.120.12954,490
2020-03-020.120.120.120.125,788,786
2020-02-280.120.120.120.134,315,713
2020-02-270.120.120.120.142,333,830
2020-02-260.130.130.130.146,249,702
2020-02-250.150.150.150.154,705,304
2020-02-240.150.150.150.1417,565,924
2020-02-210.140.140.140.1410,386,275
2020-02-200.130.130.130.13200,644
2020-02-190.130.130.130.1314,795,988
2020-02-180.150.150.150.146,133,000
2020-02-170.150.150.150.152,748,729
2020-02-140.150.150.150.156,216,901
2020-02-130.160.160.150.158,547,863
2020-02-120.160.160.160.1623,684,473
2020-02-110.150.150.150.1653,849,857
2020-02-100.130.140.130.148,304,833
2020-02-070.140.140.140.138,004,693
2020-02-060.130.130.130.131,214,030
2020-02-050.130.130.130.1332,921
2020-02-040.140.140.140.1310,971,642
2020-02-030.130.140.130.1411,083,200
2020-01-310.150.150.130.1418,784,268
2020-01-300.130.130.130.1463,349,009
2020-01-290.130.130.130.13500,000
2020-01-280.130.130.130.13536,050
2020-01-270.140.140.140.13647,375
2020-01-240.140.140.140.146,933,100
2020-01-230.130.130.130.144,991,082
2020-01-220.130.140.130.149,511,537
2020-01-210.130.130.130.132,743,655
2020-01-200.140.140.140.132,537,406
2020-01-170.130.130.130.130
2020-01-160.130.130.130.131,863,342
2020-01-150.120.120.120.136,616,586
2020-01-140.120.120.120.137,858,312
2020-01-130.140.140.140.14633,704
2020-01-100.130.130.130.143,883,681
2020-01-090.130.130.120.1311,227,964
2020-01-080.150.150.130.145,844,159
2020-01-070.140.160.130.1437,257,623
2020-01-060.120.120.120.122,300,000
2020-01-030.130.130.120.126,321,958
2020-01-020.130.130.130.135,173,707
2020-01-010.130.130.130.130
2019-12-310.130.130.130.13136,295
2019-12-300.130.130.130.133,317,003
2019-12-270.120.130.120.13174,175
2019-12-250.130.130.120.120
2019-12-240.130.130.120.123,221,185
2019-12-230.130.130.110.1316,542,540
2019-12-200.120.140.120.1328,994,827
2019-12-190.100.100.100.1010,320,641
2019-12-180.110.110.100.109,340,254
2019-12-170.100.110.100.1123,229,545
2019-12-160.100.100.100.1070,676
2019-12-130.100.100.100.103,800,000
2019-12-120.100.100.100.105,219,413
2019-12-110.100.100.100.10900,887
2019-12-100.100.100.100.1016,666
2019-12-090.100.100.100.102,055,042
2019-12-060.100.100.100.1010,391,578
2019-12-050.090.090.090.091,037,344
2019-12-040.090.090.090.09207,469
2019-12-030.090.090.090.090
2019-12-020.090.090.090.091,308,717
2019-11-290.090.090.090.09732,863
2019-11-280.090.090.090.0914,091,005
2019-11-270.100.100.090.090
2019-11-260.100.100.100.100
2019-11-250.090.100.090.101,400,000
2019-11-220.090.090.090.095,155,999
2019-11-210.100.100.100.10101,000
2019-11-200.110.110.100.1016,150,000
2019-11-190.100.120.100.1173,972,170
2019-11-180.090.090.090.097,649,650
2019-11-150.090.090.090.0933,960,452
2019-11-140.100.100.100.101,500,000
2019-11-130.100.100.100.10598,896
2019-11-120.100.100.100.10499
2019-11-110.100.100.100.1010,992,524
2019-11-080.100.100.100.1021,829
2019-11-070.100.100.100.102,615,053
2019-11-060.100.100.100.102,000,000
2019-11-050.100.100.100.10237,531
2019-11-040.110.110.100.10247,272
2019-11-010.100.100.100.100
2019-10-310.100.100.100.101,037,006
2019-10-300.100.100.100.103,990,644
2019-10-290.110.110.110.111,790,758
2019-10-280.100.100.100.1125,639,899
2019-10-250.090.100.090.102,006,742
2019-10-240.090.090.090.091,266,667
2019-10-230.090.090.090.095,381,061
2019-10-220.100.100.100.102,755,011
2019-10-210.100.100.100.107,000,000
2019-10-180.100.100.100.10343,141
2019-10-170.100.100.100.101,163,349
2019-10-160.100.100.100.100
2019-10-150.100.100.100.10337,438
2019-10-140.100.100.100.10165,808
2019-10-110.100.100.100.101,323,571
2019-10-100.100.100.100.10567,026
2019-10-090.100.100.100.10100,000
2019-10-080.100.100.100.105,773,311
2019-10-070.090.100.090.102,048,262
2019-10-040.090.090.090.090
2019-10-030.090.090.090.090
2019-10-020.090.090.090.0941,819
2019-10-010.090.090.090.091,114,989
2019-09-300.090.090.090.096,139,220
2019-09-270.100.100.100.101,544,002
2019-09-260.100.100.100.104,482,530
2019-09-250.100.100.100.102,234,333
2019-09-240.100.100.100.101,614,570
2019-09-230.100.100.100.1012,608,209
2019-09-200.120.120.120.121,250,931
2019-09-190.120.120.120.120
2019-09-180.130.130.130.121,007,757
2019-09-170.120.120.120.120
2019-09-160.120.120.120.125,180,720
2019-09-130.120.120.120.122,182,139
2019-09-120.110.110.110.121,497,333
2019-09-110.110.110.110.124,219,593
2019-09-100.120.120.120.123,335,517
2019-09-090.110.130.110.1355,706,467
2019-09-060.110.110.110.112,090,000
2019-09-050.110.110.110.110
2019-09-040.110.110.110.1141,879
2019-09-030.110.110.110.11165,098
2019-09-020.110.110.110.11129,920
2019-08-300.110.110.110.11500,000
2019-08-290.110.110.110.11446,266
2019-08-280.110.110.110.112,530,374
2019-08-270.110.110.110.110
2019-08-230.100.100.100.102,442,512
2019-08-220.100.100.100.106,867,690
2019-08-210.100.100.100.112,000,000
2019-08-200.110.110.110.11334,674
2019-08-190.100.110.100.111,954,326
2019-08-160.100.100.100.10558,603
2019-08-150.100.100.100.102,693,344
2019-08-140.100.100.100.101,762,294
2019-08-130.100.100.100.104,995,004
2019-08-120.100.100.100.108,045,217
2019-08-090.110.110.110.111,315,158
2019-08-080.100.100.100.11148,121
2019-08-070.110.110.110.112,991,727
2019-08-060.110.110.110.114,101,457
2019-08-050.110.110.110.112,933,762
2019-08-020.120.120.120.111,319,399
2019-08-010.110.110.110.11118,816
2019-07-310.110.110.110.11515,690
2019-07-300.110.110.110.11189,685
2019-07-290.110.110.100.1114,411,512
2019-07-260.120.120.120.126,565,569
2019-07-250.120.120.120.12551,291
2019-07-240.130.130.130.12359,069
2019-07-230.120.120.120.120
2019-07-220.120.120.120.122,537,266
2019-07-190.110.120.110.1212,238,851
2019-07-180.120.120.110.119,956,538
2019-07-170.120.120.120.12369,971
2019-07-160.120.120.120.1220,932,003
2019-07-150.130.130.130.13504,597
2019-07-120.130.130.130.138,220,571
2019-07-110.130.130.130.134,513,411
2019-07-100.130.130.130.134,536,682
2019-07-090.130.130.130.130
2019-07-080.130.130.130.138,896
2019-07-050.130.130.130.133,061,161
2019-07-040.130.130.130.131,300,000
2019-07-030.130.130.130.139,429,706
2019-07-020.140.140.140.145,514,389
2019-07-010.160.160.140.1477,502,445
2019-06-280.180.190.180.191,749,968
2019-06-270.180.180.180.188,016,834
2019-06-260.160.160.160.1813,082,695
2019-06-250.180.180.170.172,879,753
2019-06-240.180.180.180.181,643,357
2019-06-210.180.180.180.18704,348
2019-06-200.160.160.160.18129,774
2019-06-190.180.180.170.1727,703
2019-06-180.170.170.170.184,024,563
2019-06-170.200.200.190.1812,968,495
2019-06-140.180.180.180.194,437,224
2019-06-130.190.190.190.1918,688,573
2019-06-120.190.190.190.19500,400
2019-06-110.190.190.190.191,950,943
2019-06-100.190.190.190.190
2019-06-070.190.190.190.191,687,479
2019-06-060.190.190.190.19920,299
2019-06-050.190.190.190.194,111,119
2019-06-040.190.190.190.19200,500
2019-06-030.190.190.190.1972,028
2019-05-310.190.190.190.191,726,831
2019-05-300.180.180.180.19602,472
2019-05-290.190.190.190.191,097,433
2019-05-280.190.190.190.191,489,263
2019-05-240.190.190.190.194,230,009
2019-05-230.180.180.180.194,369,440
2019-05-220.190.190.190.191,156,560
2019-05-210.190.190.190.191,031,941
2019-05-200.190.190.190.192,765,410
2019-05-170.180.190.180.1920,337,685
2019-05-160.170.170.170.171,429,546
2019-05-150.160.170.160.177,474,057
2019-05-140.160.160.160.161,779,965
2019-05-130.160.160.160.1614,146,561
2019-05-100.170.170.170.17849,768
2019-05-090.160.170.160.170
2019-05-080.160.160.160.163,242,934
2019-05-070.160.160.160.171,248,751
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.