- Share Prices
Provexis PLC (PXS)
0.68p+0.00 (+0.00%)03 Dec 2024, 15:24
Provexis PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 3, 2024 | 0.75p | 0.75p | 0.64p | 0.68p | 136,296 |
Dec 2, 2024 | 0.60p | 0.67p | 0.60p | 0.68p | 118,143 |
Nov 29, 2024 | 0.60p | 0.74p | 0.60p | 0.68p | 645,943 |
Nov 28, 2024 | 0.65p | 0.73p | 0.60p | 0.68p | 1,344,690 |
Nov 27, 2024 | 0.80p | 0.80p | 0.66p | 0.70p | 1,135,336 |
Nov 26, 2024 | 0.69p | 0.76p | 0.62p | 0.70p | 3,177,408 |
Nov 25, 2024 | 0.59p | 0.69p | 0.49p | 0.60p | 4,070,662 |
Nov 22, 2024 | 0.49p | 0.49p | 0.49p | 0.52p | 10,693 |
Nov 21, 2024 | 0.46p | 0.46p | 0.46p | 0.52p | 5,476 |
Nov 20, 2024 | 0.46p | 0.49p | 0.46p | 0.52p | 33,259 |
Nov 18, 2024 | 0.49p | 0.49p | 0.46p | 0.53p | 30,360 |
Nov 15, 2024 | 0.51p | 0.60p | 0.50p | 0.55p | 925,134 |
Nov 14, 2024 | 0.54p | 0.62p | 0.51p | 0.57p | 434,515 |
Nov 13, 2024 | 0.51p | 0.51p | 0.51p | 0.57p | 7,599 |
Nov 12, 2024 | 0.55p | 0.57p | 0.51p | 0.57p | 535,247 |
Nov 11, 2024 | 0.53p | 0.62p | 0.53p | 0.57p | 36,030 |
Nov 8, 2024 | 0.60p | 0.60p | 0.53p | 0.57p | 592,794 |
Nov 7, 2024 | 0.51p | 0.59p | 0.51p | 0.57p | 369,828 |
Nov 6, 2024 | 0.55p | 0.55p | 0.45p | 0.53p | 1,502,306 |
Nov 5, 2024 | 0.55p | 0.55p | 0.48p | 0.50p | 393,380 |
Nov 4, 2024 | 0.50p | 0.52p | 0.50p | 0.50p | 803,865 |
Nov 1, 2024 | 0.52p | 0.52p | 0.52p | 0.55p | 50,000 |
Oct 31, 2024 | 0.51p | 0.52p | 0.51p | 0.55p | 102,755 |
Oct 30, 2024 | 0.52p | 0.52p | 0.52p | 0.55p | 157,456 |
Oct 29, 2024 | 0.59p | 0.59p | 0.59p | 0.55p | 502,193 |
Oct 28, 2024 | 0.53p | 0.60p | 0.50p | 0.55p | 63,004 |
Oct 25, 2024 | 0.62p | 0.62p | 0.53p | 0.57p | 10,121 |
Oct 24, 2024 | 0.57p | 0.57p | 0.57p | 0.57p | 2,163 |
Oct 23, 2024 | 0.51p | 0.51p | 0.51p | 0.57p | 17,919 |
Oct 22, 2024 | 0.56p | 0.57p | 0.51p | 0.51p | 920,084 |
Oct 21, 2024 | 0.56p | 0.56p | 0.56p | 0.60p | 243 |
Oct 18, 2024 | 0.58p | 0.58p | 0.58p | 0.60p | 100,000 |
Oct 17, 2024 | 0.58p | 0.58p | 0.58p | 0.60p | 1,956,184 |
Oct 16, 2024 | 0.56p | 0.58p | 0.56p | 0.60p | 54,796 |
Oct 15, 2024 | 0.58p | 0.58p | 0.58p | 0.60p | 14,045 |
Oct 14, 2024 | 0.57p | 0.57p | 0.57p | 0.60p | 34,203 |
Oct 11, 2024 | 0.55p | 0.64p | 0.55p | 0.60p | 8,945 |
Oct 10, 2024 | 0.57p | 0.57p | 0.57p | 0.60p | 56,400 |
Oct 9, 2024 | 0.57p | 0.57p | 0.57p | 0.60p | 100,000 |
Oct 8, 2024 | 0.56p | 0.56p | 0.56p | 0.60p | 5,729 |
Oct 7, 2024 | 0.55p | 0.55p | 0.55p | 0.60p | 2,269 |
Oct 3, 2024 | 0.56p | 0.63p | 0.55p | 0.60p | 1,117,422 |
Oct 2, 2024 | 0.55p | 0.56p | 0.55p | 0.59p | 385,106 |
Oct 1, 2024 | 0.65p | 0.65p | 0.55p | 0.59p | 131,910 |
Sep 30, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 448,454 |
Sep 26, 2024 | 0.60p | 0.62p | 0.60p | 0.65p | 17,993 |
Sep 25, 2024 | 0.62p | 0.62p | 0.60p | 0.65p | 100,315 |
Sep 24, 2024 | 0.67p | 0.67p | 0.67p | 0.64p | 844 |
Sep 23, 2024 | 0.62p | 0.69p | 0.62p | 0.65p | 43,255 |
Sep 20, 2024 | 0.62p | 0.62p | 0.62p | 0.65p | 50,000 |