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
Aug 7, 2020 0.65 0.65 0.62 0.63 158,757
Aug 6, 2020 0.6108 0.6482 0.6108 0.6325 2,757,640
Aug 5, 2020 0.6069 0.6069 0.6059 0.6275 521,028
Aug 4, 2020 0.601 0.6668 0.601 0.6525 377,982
Aug 3, 2020 0.6307 0.6993 0.6307 0.665 618,906
Jul 31, 2020 0.6505 0.6925 0.6505 0.675 1,371,716
Jul 30, 2020 0.6604 0.73 0.66 0.705 3,936,243
Jul 29, 2020 0.699 0.699 0.699 0.68 4,428,328
Jul 28, 2020 0.6604 0.6936 0.6604 0.705 2,084,930
Jul 27, 2020 0.65 0.80 0.65 0.705 1,866,185
Jul 24, 2020 0.665 0.6998 0.665 0.6875 2,499,870
Jul 23, 2020 0.70 0.70 0.6635 0.6825 11,292,950
Jul 22, 2020 0.725 0.725 0.6664 0.7075 508,164
Jul 21, 2020 0.6515 0.6575 0.6515 0.725 159,568
Jul 20, 2020 0.705 0.7495 0.651 0.70 8,441,579
Jul 17, 2020 0.7525 0.79 0.75 0.765 3,628,393
Jul 16, 2020 0.7925 0.7925 0.7925 0.78 2,007,000
Jul 15, 2020 0.85 0.8505 0.7788 0.8125 869,836
Jul 14, 2020 0.778 0.778 0.778 0.81 202,739
Jul 13, 2020 0.769 0.825 0.769 0.805 759,775
Jul 10, 2020 0.761 0.769 0.761 0.805 192,022
Jul 9, 2020 0.76 0.766 0.76 0.80 394,320
Jul 8, 2020 0.825 0.825 0.77 0.80 2,537,417
Jul 7, 2020 0.7828 0.7828 0.7828 0.81 16,137
Jul 6, 2020 0.766 0.766 0.76 0.80 142,588
Jul 3, 2020 0.75 0.81 0.75 0.80 75,535
Jul 2, 2020 0.766 0.81 0.75 0.80 908,946
Jul 1, 2020 0.754 0.815 0.754 0.80 652,733
Jun 30, 2020 0.805 0.8068 0.805 0.80 1,175,200
Jun 29, 2020 0.825 0.825 0.754 0.80 529,018
Jun 26, 2020 0.8475 0.8475 0.765 0.80 1,850,287
Jun 25, 2020 0.7515 0.7515 0.7515 0.825 18,542
Jun 24, 2020 0.765 0.765 0.765 0.825 150,000
Jun 23, 2020 0.8307 0.87 0.756 0.825 278,937
Jun 22, 2020 0.87 0.87 0.765 0.825 402,128
Jun 19, 2020 0.84 0.90 0.839 0.825 1,017,243
Jun 18, 2020 0.80 0.85 0.75 0.80 5,324,297
Jun 17, 2020 0.8991 0.8991 0.8991 0.855 49,000
Jun 16, 2020 0.822 0.8982 0.822 0.855 1,796,509
Jun 15, 2020 0.76 0.8775 0.7575 0.855 230,051
Jun 12, 2020 0.8925 0.922 0.81 0.88 2,839,574
Jun 11, 2020 0.795 0.90 0.6875 0.85 8,861,540
Jun 10, 2020 0.935 0.935 0.79 0.825 5,663,290
Jun 9, 2020 0.995 0.995 0.855 0.875 7,355,973
Jun 8, 2020 0.9165 1.05 0.9165 0.95 1,670,825
Jun 5, 2020 1.025 1.05 0.903 0.975 7,412,933
Jun 4, 2020 1.08 1.08 0.95 1.00 6,370,516
Jun 3, 2020 1.00 1.05 0.90 1.025 9,193,069
Jun 2, 2020 0.8812 1.00 0.8505 0.875 11,688,467
Jun 1, 2020 0.9125 1.00 0.8515 0.925 5,077,446
Showing 1 to 50 of 260