1. Share Prices

  2. Provexis PLC (PXS)

0.60p-0.09 (-13.08%)23 Apr 2024, 15:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Provexis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20240.65p0.69p0.61p0.65p714,547
Apr 19, 20240.61p0.64p0.61p0.60p839,904
Apr 18, 20240.61p0.65p0.60p0.63p621,731
Apr 17, 20240.61p0.70p0.60p0.65p37,726
Apr 16, 20240.70p0.70p0.60p0.65p63,634
Apr 15, 20240.61p0.61p0.60p0.65p5,090
Apr 12, 20240.60p0.70p0.60p0.65p61,487
Apr 11, 20240.62p0.62p0.62p0.65p97,904
Apr 10, 20240.62p0.70p0.60p0.65p1,070,860
Apr 9, 20240.61p0.73p0.61p0.68p201,635
Apr 8, 20240.55p0.68p0.55p0.68p5,299,131
Apr 5, 20240.57p0.57p0.57p0.60p250,000
Apr 4, 20240.55p0.60p0.60p0.60p1,073,980
Apr 3, 20240.56p0.63p0.56p0.60p361,237
Apr 2, 20240.56p0.65p0.56p0.60p269,200
Mar 28, 20240.63p0.65p0.61p0.63p369,966
Mar 27, 20240.57p0.64p0.56p0.58p1,099,624
Mar 26, 20240.57p0.57p0.57p0.63p50,000
Mar 25, 20240.57p0.57p0.57p0.63p4,174
Mar 22, 20240.57p0.57p0.55p0.63p4,210
Mar 21, 20240.57p0.66p0.55p0.63p39,547
Mar 20, 20240.57p0.57p0.57p0.63p20,000
Mar 19, 20240.57p0.66p0.55p0.63p199,251
Mar 18, 20240.60p0.70p0.57p0.63p33,145
Mar 15, 20240.70p0.70p0.60p0.65p82,017
Mar 14, 20240.60p0.60p0.60p0.65p1,000
Mar 13, 20240.66p0.66p0.61p0.65p149,138
Mar 12, 20240.66p0.66p0.60p0.65p103,045
Mar 11, 20240.66p0.66p0.61p0.65p141,799
Mar 8, 20240.57p0.70p0.57p0.65p462,894
Mar 7, 20240.55p0.55p0.55p0.63p4,494
Mar 6, 20240.60p0.63p0.56p0.61p2,922,358
Mar 5, 20240.75p0.75p0.65p0.69p783,801
Mar 4, 20240.70p0.75p0.69p0.72p144,415
Mar 1, 20240.76p0.76p0.61p0.68p1,493,226
Feb 29, 20240.69p0.69p0.65p0.64p582,563
Feb 28, 20240.65p0.66p0.65p0.70p51,862
Feb 27, 20240.70p0.70p0.60p0.70p1,139,410
Feb 23, 20240.61p0.72p0.60p0.65p551,594
Feb 22, 20240.65p0.71p0.65p0.68p1,502,850
Feb 21, 20240.60p0.75p0.60p0.68p467,051
Feb 20, 20240.56p0.67p0.56p0.63p107,227
Feb 19, 20240.60p0.72p0.55p0.63p1,981,311
Feb 16, 20240.61p0.72p0.61p0.68p423,302
Feb 15, 20240.60p0.60p0.60p0.65p7,748
Feb 14, 20240.72p0.72p0.63p0.68p330,920
Feb 13, 20240.72p0.72p0.63p0.68p100,189
Feb 12, 20240.65p0.65p0.60p0.68p263,379
Feb 9, 20240.65p0.72p0.56p0.70p5,130,806
Feb 8, 20240.60p0.64p0.57p0.62p5,575,451
12345
Showing 1 to 50 of 227

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Wood Group (John) PLC149.40-1.84