Provexis Plc Historical Data - PXS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Provexis Plc (PXS)
Provexis Plc (PXS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.6	0.65	0.6	1095220	0.60815529	DE
4	0	0	0.6	0.675	0.55	960366	0.64178858	DE
12	-0.0875	-12.7272727273	0.6875	0.75	0.55	835879	0.64942904	DE
26	0	0	0.6	0.9	0.448	975752	0.63542768	DE
52	-0.05	-7.69230769231	0.65	0.9	0.448	1212743	0.64343137	DE
156	-0.3	-33.3333333333	0.9	1.1	0.448	1065680	0.77271104	DE
260	0.2	50	0.4	1.4	0.25	1586180	0.70473025	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.6	0	0.00	0.6	0.6	0.6	1516438
1714062600	0.6	0	0.00	0.6	0.6	0.6	16020
1713976200	0.6	0	0.00	0.6	0.6	0.6	0
1713889800	0.6	-0.05	-7.69	0.6	0.6	0.6	2810407
1713803400	0.65	0.05	8.33	0.65	0.65	0.65	714547
1713544200	0.6	-0.025	-4.00	0.6	0.6	0.6	839904
1713457800	0.625	-0.025	-3.85	0.625	0.625	0.625	621731
1713371400	0.65	0	0.00	0.65	0.65	0.65	37726
1713285000	0.65	0	0.00	0.65	0.65	0.65	63634
1713198600	0.65	0	0.00	0.65	0.65	0.65	5090
1712939400	0.65	0	0.00	0.65	0.65	0.65	61487
1712853000	0.65	0	0.00	0.65	0.65	0.65	97904
1712766600	0.65	-0.025	-3.70	0.65	0.65	0.65	2602590
1712680200	0.675	0	0.00	0.675	0.675	0.675	201635
1712593800	0.675	0.075	12.50	0.55	0.675	0.55	6299131
1712334600	0.6	0	0.00	0.6	0.6	0.6	250000
1712248200	0.6	0	0.00	0.6	0.6	0.6	1073980
1712161800	0.6	0	0.00	0.6	0.6	0.6	361237
1712075400	0.6	-0.025	-4.00	0.6	0.6	0.6	269200
1711647000	0.625	0.04	6.84	0.625	0.625	0.625	369966
1711560600	0.585	-0.04	-6.40	0.585	0.585	0.585	1099624
1711474200	0.625	0	0.00	0.625	0.625	0.625	50000
1711387800	0.625	0	0.00	0.625	0.625	0.625	4174
1711128600	0.625	0	0.00	0.625	0.625	0.625	4210
1711042200	0.625	0	0.00	0.625	0.625	0.625	39547
1710955800	0.625	0	0.00	0.625	0.625	0.625	20000
1710869400	0.625	0	0.00	0.625	0.625	0.625	199251
1710783000	0.625	-0.025	-3.85	0.6	0.625	0.6	33145
1710523800	0.65	0	0.00	0.65	0.65	0.65	82017
1710437400	0.65	0	0.00	0.65	0.65	0.65	1000
1710351000	0.65	0	0.00	0.65	0.65	0.65	149138
1710264600	0.65	0	0.00	0.65	0.65	0.65	103045
1710178200	0.65	0	0.00	0.65	0.65	0.65	141799
1709919000	0.65	0.025	4.00	0.65	0.65	0.65	462894
1709832600	0.625	0.01	1.63	0.55	0.625	0.55	4494
1709746200	0.615	-0.07	-10.22	0.6	0.615	0.6	2922358
1709659800	0.685	-0.04	-5.52	0.75	0.75	0.685	783801
1709573400	0.725	0.05	7.41	0.7	0.725	0.7	144415
1709314200	0.675	0.0325	5.06	0.675	0.675	0.675	1493226
1709227800	0.6425	-0.0575	-8.21	0.685	0.685	0.6425	582563
1709141400	0.7	0	0.00	0.65	0.7	0.65	51862
1709055000	0.7	0.05	7.69	0.7	0.7	0.7	1139410
1708968600	0.65	0	0.00	0.65	0.65	0.65	0
1708709400	0.65	-0.025	-3.70	0.65	0.65	0.65	551594
1708623000	0.675	0	0.00	0.65	0.675	0.65	1502850
1708536600	0.675	0.05	8.00	0.6	0.675	0.6	467051
1708450200	0.625	0	0.00	0.625	0.625	0.625	107227
1708363800	0.625	-0.05	-7.41	0.6	0.625	0.6	1981311
1708104600	0.675	0.025	3.85	0.675	0.675	0.675	423302
1708018200	0.65	-0.025	-3.70	0.65	0.65	0.65	7748
1707931800	0.675	0	0.00	0.675	0.675	0.675	330920
1707845400	0.675	0	0.00	0.675	0.675	0.675	100189
1707759000	0.675	-0.025	-3.57	0.675	0.675	0.675	263379
1707499800	0.7	0.08	12.90	0.65	0.7	0.65	5130806
1707413400	0.62	-0.0425	-6.42	0.605	0.62	0.6	5575451
1707327000	0.6625	0	0.00	0.625	0.6625	0.625	3474653
1707240600	0.6625	-0.025	-3.64	0.6625	0.6625	0.6625	597430
1707154200	0.6875	0	0.00	0.6875	0.6875	0.6875	37129
1706895000	0.6875	0	0.00	0.6875	0.6875	0.6875	50000
1706808600	0.6875	0.01	1.48	0.625	0.6875	0.625	458952
1706722200	0.6775	0	0.00	0.6775	0.6775	0.6775	25588
1706635800	0.6775	0	0.00	0.6775	0.6775	0.6775	27862
1706549400	0.6775	-0.025	-3.56	0.6775	0.6775	0.6775	520725

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions