0.79p+0.00 (+0.32%)22 Oct 2021, 12:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Provexis PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 20210.76p0.84p0.74p0.79p110,041
Oct 21, 20210.82p0.82p0.82p0.79p18,180
Oct 20, 20210.74p0.82p0.74p0.74p61,788
Oct 19, 20210.84p0.84p0.75p0.79p50,096
Oct 18, 20210.76p0.83p0.76p0.79p527,856
Oct 15, 20210.84p0.84p0.75p0.84p113,310
Oct 14, 20210.83p0.83p0.75p0.79p16,288
Oct 13, 20210.74p0.84p0.74p0.79p92,619
Oct 12, 20210.82p0.84p0.75p0.77p1,565,972
Oct 11, 20210.81p0.81p0.81p0.78p52,229
Oct 8, 20210.75p0.82p0.73p0.78p5,205
Oct 7, 20210.80p0.81p0.75p0.78p134,000
Oct 6, 20210.75p0.75p0.75p0.78p2,548
Oct 5, 20210.82p0.82p0.75p0.78p1,118,589
Oct 4, 20210.82p0.82p0.73p0.78p249,369
Oct 1, 20210.82p0.82p0.80p0.77p848,173
Sep 30, 20210.85p0.85p0.70p0.80p1,607,423
Sep 29, 20210.77p0.81p0.71p0.76p1,328,948
Sep 28, 20210.75p0.80p0.72p0.74p3,268,724
Sep 27, 20210.70p0.80p0.70p0.75p1,226,693
Sep 24, 20210.80p0.80p0.71p0.80p928,348
Sep 23, 20210.75p0.75p0.75p0.78p302,161
Sep 22, 20210.75p0.84p0.74p0.75p19,845
Sep 21, 20210.82p0.82p0.70p0.75p1,875,606
Sep 20, 20210.73p0.85p0.70p0.78p80,610
Sep 17, 20210.77p0.85p0.75p0.80p220,745
Sep 16, 20210.80p0.82p0.77p0.79p1,423,955
Sep 15, 20210.82p0.89p0.80p0.85p938,243
Sep 14, 20210.84p0.88p0.75p0.85p4,030,037
Sep 13, 20210.82p0.85p0.82p0.83p765,179
Sep 10, 20210.80p0.85p0.78p0.82p5,558,839
Sep 9, 20210.90p0.90p0.76p0.90p161,181
Sep 8, 20210.78p0.90p0.75p0.80p3,091,864
Sep 7, 20210.78p0.88p0.78p0.84p284,865
Sep 6, 20210.90p0.90p0.77p0.90p2,006,816
Sep 3, 20210.77p0.90p0.76p0.83p1,027,363
Sep 2, 20210.79p0.80p0.76p0.78p403,864
Sep 1, 20210.76p0.90p0.76p0.83p60,578
Aug 31, 20210.79p0.84p0.79p0.83p262,435
Aug 27, 20210.76p0.90p0.75p0.83p927,454
Aug 26, 20210.76p0.84p0.76p0.82p159,040
Aug 25, 20210.90p0.90p0.75p0.90p10,109,260
Aug 24, 20210.78p0.78p0.78p0.82p29,810
Aug 23, 20210.78p0.90p0.76p0.82p1,007,341
Aug 20, 20210.78p0.84p0.78p0.82p518,196
Aug 19, 20210.84p0.87p0.80p0.83p4,195,891
Aug 18, 20210.84p0.86p0.82p0.84p335,419
Aug 17, 20210.81p0.85p0.81p0.84p1,088,589
Aug 16, 20210.84p0.90p0.76p0.82p6,008,588
Aug 13, 20210.76p0.84p0.76p0.80p57,876
Showing 1 to 50 of 246