Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PXS Provexis Plc

0.60

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

PXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,516,438
Apr 25 2024	0.60	0.00	0.00%	0.60	0.60	0.60	16,020
Apr 24 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0.00
Apr 23 2024	0.60	-0.05	-7.69%	0.60	0.60	0.60	2,810,407
Apr 22 2024	0.65	0.05	8.33%	0.65	0.65	0.65	714,547
Apr 19 2024	0.60	-0.025	-4.00%	0.60	0.60	0.60	839,904
Apr 18 2024	0.625	-0.025	-3.85%	0.625	0.625	0.625	621,731
Apr 17 2024	0.65	0.00	0.00%	0.65	0.65	0.65	37,726
Apr 16 2024	0.65	0.00	0.00%	0.65	0.65	0.65	63,634
Apr 15 2024	0.65	0.00	0.00%	0.65	0.65	0.65	5,090
Apr 12 2024	0.65	0.00	0.00%	0.65	0.65	0.65	61,487
Apr 11 2024	0.65	0.00	0.00%	0.65	0.65	0.65	97,904
Apr 10 2024	0.65	-0.025	-3.70%	0.65	0.65	0.65	2,602,590
Apr 09 2024	0.675	0.00	0.00%	0.675	0.675	0.675	201,635
Apr 08 2024	0.675	0.075	12.50%	0.55	0.675	0.55	6,299,131
Apr 05 2024	0.60	0.00	0.00%	0.60	0.60	0.60	250,000
Apr 04 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,073,980
Apr 03 2024	0.60	0.00	0.00%	0.60	0.60	0.60	361,237
Apr 02 2024	0.60	-0.025	-4.00%	0.60	0.60	0.60	269,200
Mar 28 2024	0.625	0.04	6.84%	0.625	0.625	0.625	369,966
Mar 27 2024	0.585	-0.04	-6.40%	0.585	0.585	0.585	1,099,624
Mar 26 2024	0.625	0.00	0.00%	0.625	0.625	0.625	50,000
Mar 25 2024	0.625	0.00	0.00%	0.625	0.625	0.625	4,174
Mar 22 2024	0.625	0.00	0.00%	0.625	0.625	0.625	4,210
Mar 21 2024	0.625	0.00	0.00%	0.625	0.625	0.625	39,547
Mar 20 2024	0.625	0.00	0.00%	0.625	0.625	0.625	20,000
Mar 19 2024	0.625	0.00	0.00%	0.625	0.625	0.625	199,251
Mar 18 2024	0.625	-0.025	-3.85%	0.60	0.625	0.60	33,145
Mar 15 2024	0.65	0.00	0.00%	0.65	0.65	0.65	82,017
Mar 14 2024	0.65	0.00	0.00%	0.65	0.65	0.65	1,000
Mar 13 2024	0.65	0.00	0.00%	0.65	0.65	0.65	149,138
Mar 12 2024	0.65	0.00	0.00%	0.65	0.65	0.65	103,045
Mar 11 2024	0.65	0.00	0.00%	0.65	0.65	0.65	141,799
Mar 08 2024	0.65	0.025	4.00%	0.65	0.65	0.65	462,894
Mar 07 2024	0.625	0.01	1.63%	0.55	0.625	0.55	4,494
Mar 06 2024	0.615	-0.07	-10.22%	0.60	0.615	0.60	2,922,358
Mar 05 2024	0.685	-0.04	-5.52%	0.75	0.75	0.685	783,801
Mar 04 2024	0.725	0.05	7.41%	0.70	0.725	0.70	144,415
Mar 01 2024	0.675	0.0325	5.06%	0.675	0.675	0.675	1,493,226
Feb 29 2024	0.6425	-0.0575	-8.21%	0.685	0.685	0.6425	582,563
Feb 28 2024	0.70	0.00	0.00%	0.65	0.70	0.65	51,862
Feb 27 2024	0.70	0.05	7.69%	0.70	0.70	0.70	1,139,410
Feb 26 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0.00
Feb 23 2024	0.65	-0.025	-3.70%	0.65	0.65	0.65	551,594
Feb 22 2024	0.675	0.00	0.00%	0.65	0.675	0.65	1,502,850
Feb 21 2024	0.675	0.05	8.00%	0.60	0.675	0.60	467,051
Feb 20 2024	0.625	0.00	0.00%	0.625	0.625	0.625	107,227
Feb 19 2024	0.625	-0.05	-7.41%	0.60	0.625	0.60	1,981,311
Feb 16 2024	0.675	0.025	3.85%	0.675	0.675	0.675	423,302
Feb 15 2024	0.65	-0.025	-3.70%	0.65	0.65	0.65	7,748
Feb 14 2024	0.675	0.00	0.00%	0.675	0.675	0.675	330,920
Feb 13 2024	0.675	0.00	0.00%	0.675	0.675	0.675	100,189
Feb 12 2024	0.675	-0.025	-3.57%	0.675	0.675	0.675	263,379
Feb 09 2024	0.70	0.08	12.90%	0.65	0.70	0.65	5,130,806
Feb 08 2024	0.62	-0.0425	-6.42%	0.605	0.62	0.60	5,575,451
Feb 07 2024	0.6625	0.00	0.00%	0.625	0.6625	0.625	3,474,653
Feb 06 2024	0.6625	-0.025	-3.64%	0.6625	0.6625	0.6625	597,430
Feb 05 2024	0.6875	0.00	0.00%	0.6875	0.6875	0.6875	37,129
Feb 02 2024	0.6875	0.00	0.00%	0.6875	0.6875	0.6875	50,000
Feb 01 2024	0.6875	0.01	1.48%	0.625	0.6875	0.625	458,952
Jan 31 2024	0.6775	0.00	0.00%	0.6775	0.6775	0.6775	25,588
Jan 30 2024	0.6775	0.00	0.00%	0.6775	0.6775	0.6775	27,862

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