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
Oct 14, 2019 0.31 0.31 0.31 0.32 427,142
Oct 11, 2019 0.28 0.33 0.28 0.33 3,596,962
Oct 10, 2019 0.00 0.00 0.00 0.30 0
Oct 9, 2019 0.28 0.28 0.28 0.30 26,193
Oct 8, 2019 0.28 0.31 0.28 0.30 1,699,288
Oct 7, 2019 0.28 0.31 0.28 0.30 168,618
Oct 4, 2019 0.00 0.00 0.00 0.30 0
Oct 3, 2019 0.28 0.28 0.28 0.30 457,297
Oct 2, 2019 0.28 0.31 0.28 0.30 798,339
Oct 1, 2019 0.28 0.28 0.28 0.30 116,480
Sep 30, 2019 0.28 0.28 0.28 0.30 47,821
Sep 27, 2019 0.28 0.28 0.28 0.30 120,140
Sep 26, 2019 0.30 0.30 0.30 0.30 13,000
Sep 25, 2019 0.28 0.31 0.28 0.30 675,245
Sep 24, 2019 0.28 0.31 0.28 0.30 191,452
Sep 23, 2019 0.28 0.28 0.28 0.30 15,000
Sep 20, 2019 0.28 0.35 0.28 0.30 1,152,000
Sep 19, 2019 0.28 0.28 0.28 0.30 273,427
Sep 18, 2019 0.28 0.32 0.28 0.30 299,619
Sep 17, 2019 0.28 0.28 0.28 0.30 335,049
Sep 16, 2019 0.32 0.39 0.28 0.30 11,831,243
Sep 13, 2019 0.35 0.35 0.35 0.33 473,311
Sep 12, 2019 0.33 0.33 0.31 0.33 1,057,935
Sep 11, 2019 0.28 0.28 0.28 0.30 20,000
Sep 10, 2019 0.30 0.30 0.30 0.30 362,500
Sep 9, 2019 0.29 0.00 0.00 0.30 0
Sep 6, 2019 0.29 0.33 0.29 0.30 952,262
Sep 5, 2019 0.32 0.33 0.32 0.30 1,645,365
Sep 4, 2019 0.29 0.32 0.29 0.30 2,868,148
Sep 3, 2019 0.32 0.32 0.32 0.30 131,666
Sep 2, 2019 0.33 0.33 0.32 0.30 121,762
Aug 30, 2019 0.33 0.35 0.29 0.30 775,998
Aug 29, 2019 0.29 0.29 0.29 0.30 27,401
Aug 28, 2019 0.33 0.33 0.25 0.30 940,467
Aug 27, 2019 0.29 0.33 0.29 0.30 105,119
Aug 26, 2019 0.29 0.00 0.00 0.30 0
Aug 22, 2019 0.31 0.31 0.31 0.30 152,688
Aug 21, 2019 0.31 0.31 0.31 0.33 4,975
Aug 20, 2019 0.33 0.33 0.33 0.33 165,758
Aug 19, 2019 0.31 0.33 0.31 0.33 956,792
Aug 16, 2019 0.31 0.35 0.31 0.33 296,211
Aug 15, 2019 0.32 0.32 0.32 0.33 1,457,000
Aug 14, 2019 0.35 0.35 0.31 0.33 303,110
Aug 13, 2019 0.34 0.35 0.31 0.33 2,545,203
Aug 12, 2019 0.27 0.34 0.00 0.33 2,628,291
Aug 9, 2019 0.27 0.27 0.27 0.30 500,000
Aug 8, 2019 0.27 0.31 0.25 0.30 933,284
Aug 7, 2019 0.30 0.33 0.27 0.30 5,589,982
Aug 6, 2019 0.30 0.35 0.30 0.33 5,749,209
Aug 5, 2019 0.38 0.00 0.00 0.35 1,119,234
Showing 1 to 50 of 260