Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Provexis Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 0.51 0.512 0.51 0.55 84,607
Feb 20, 2020 0.00 0.00 0.00 0.55 0
Feb 19, 2020 0.5685 0.5685 0.51 0.55 205,866
Feb 18, 2020 0.51 0.56 0.51 0.55 1,015,000
Feb 17, 2020 0.51 0.51 0.51 0.55 13,710
Feb 14, 2020 0.533 0.59 0.52 0.525 5,518,249
Feb 13, 2020 0.57 0.594 0.5303 0.56 5,083,653
Feb 12, 2020 0.628 0.628 0.565 0.60 818,376
Feb 11, 2020 0.63 0.63 0.60 0.60 8,493,763
Feb 10, 2020 0.63 0.68 0.63 0.65 17,667
Feb 7, 2020 0.689 0.689 0.625 0.65 219,435
Feb 6, 2020 0.6175 0.65 0.6175 0.65 1,813,727
Feb 5, 2020 0.6165 0.65 0.6165 0.625 192,330
Feb 4, 2020 0.661 0.708 0.61515 0.625 7,071,853
Feb 3, 2020 0.66 0.6609 0.66 0.70 292,731
Jan 31, 2020 0.685 0.708 0.6375 0.70 3,116,499
Jan 30, 2020 0.65 0.70 0.60 0.655 8,811,438
Jan 29, 2020 0.679 0.68 0.665 0.70 783,727
Jan 28, 2020 0.6786 0.71 0.6786 0.70 2,376,374
Jan 27, 2020 0.67 0.7125 0.67 0.70 905,542
Jan 24, 2020 0.6615 0.7244 0.651 0.70 8,764,861
Jan 23, 2020 0.73 0.75 0.65 0.70 3,445,124
Jan 22, 2020 0.7075 0.737 0.6605 0.70 2,258,932
Jan 21, 2020 0.745 0.75 0.70 0.725 8,387,871
Jan 20, 2020 0.73 0.73 0.695 0.7225 1,276,121
Jan 17, 2020 0.65 0.73 0.65 0.675 1,134,737
Jan 16, 2020 0.633 0.712 0.633 0.675 1,164,945
Jan 15, 2020 0.6225 0.712 0.6225 0.675 817,208
Jan 14, 2020 0.712 0.712 0.62 0.675 2,976,664
Jan 13, 2020 0.661 0.715 0.661 0.70 469,002
Jan 10, 2020 0.73485 0.73485 0.66 0.70 4,886,413
Jan 9, 2020 0.733 0.735 0.665 0.675 912,801
Jan 8, 2020 0.7335 0.7335 0.66 0.675 666,359
Jan 7, 2020 0.7335 0.7335 0.7335 0.675 34,083
Jan 6, 2020 0.70 0.75 0.66 0.70 2,869,390
Jan 3, 2020 0.6695 0.6695 0.605 0.66 6,986,969
Jan 2, 2020 0.6199 0.675 0.61 0.65 533,020
Jan 1, 2020 0.667 0.667 0.6199 0.655 1,142,709
Dec 31, 2019 0.667 0.667 0.6199 0.655 1,142,709
Dec 30, 2019 0.72 0.72 0.66616 0.675 1,871,971
Dec 27, 2019 0.661 0.72 0.661 0.70 1,546,707
Dec 26, 2019 0.611 0.72 0.54101 0.70 6,661,235
Dec 25, 2019 0.611 0.72 0.54101 0.70 6,661,235
Dec 24, 2019 0.611 0.72 0.54101 0.70 6,661,235
Dec 23, 2019 0.637 0.637 0.5239 0.585 2,304,689
Dec 20, 2019 0.51 0.592 0.51 0.57 6,544,986
Dec 19, 2019 0.595 0.598 0.50 0.525 14,267,449
Dec 18, 2019 0.7252 0.74 0.5875 0.60 16,738,201
Dec 17, 2019 0.645 0.78 0.615 0.74 23,344,142
Dec 16, 2019 0.515 0.64 0.515 0.60 10,141,303
Showing 1 to 50 of 260