UK markets open in 7 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,529.40 +126.40 (+0.69%) CRUDE OIL
73.32 -0.90 (-1.21%) GOLD FUTURES
2,368.70 -0.60 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,899.06 -82.66 (-0.15%)
Provexis plc (PXS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:54PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2017 | 0.6000 | 0.6500 | 0.5000 | 0.4850 | 0.4850 | 39,717,037 |
| 01 Nov 2017 | 0.4500 | 0.7000 | 0.4300 | 0.5750 | 0.5750 | 58,038,685 |
| 01 Oct 2017 | 0.5380 | 0.5380 | 0.4000 | 0.5000 | 0.5000 | 65,375,193 |
| 01 Sept 2017 | 0.5250 | 0.6250 | 0.4200 | 0.5250 | 0.5250 | 45,731,325 |
| 01 Aug 2017 | 0.5400 | 0.5700 | 0.4500 | 0.5000 | 0.5000 | 25,566,772 |
| 01 Jul 2017 | 0.5250 | 0.5880 | 0.4510 | 0.5500 | 0.5500 | 16,518,472 |
| 01 Jun 2017 | 0.5760 | 0.7000 | 0.4700 | 0.5000 | 0.5000 | 44,112,409 |
| 01 May 2017 | 0.5500 | 0.7000 | 0.5470 | 0.6000 | 0.6000 | 43,087,650 |
| 01 Apr 2017 | 0.5500 | 0.7000 | 0.4500 | 0.5500 | 0.5500 | 44,904,818 |
| 01 Mar 2017 | 0.6500 | 0.6880 | 0.4820 | 0.5000 | 0.5000 | 54,731,520 |
| 01 Feb 2017 | 0.6700 | 0.7920 | 0.6500 | 0.6900 | 0.6900 | 17,709,002 |
| 01 Jan 2017 | 0.8500 | 0.9000 | 0.6500 | 0.7000 | 0.7000 | 54,001,588 |
| 01 Dec 2016 | 1.0000 | 1.1500 | 0.8000 | 0.8500 | 0.8500 | 121,778,640 |
| 01 Nov 2016 | 0.4400 | 1.3500 | 0.4000 | 1.0250 | 1.0250 | 461,250,798 |
| 01 Oct 2016 | 0.4500 | 0.5590 | 0.4110 | 0.4450 | 0.4450 | 99,978,055 |
| 01 Sept 2016 | 0.4370 | 0.5000 | 0.3770 | 0.4250 | 0.4250 | 64,650,334 |
| 01 Aug 2016 | 0.3000 | 0.5150 | 0.2600 | 0.4250 | 0.4250 | 87,265,843 |
| 01 Jul 2016 | 0.3200 | 0.3500 | 0.2810 | 0.2850 | 0.2850 | 38,824,858 |
| 01 Jun 2016 | 0.2700 | 0.3150 | 0.2300 | 0.3050 | 0.3050 | 61,553,635 |
| 01 May 2016 | 0.3050 | 0.3590 | 0.2770 | 0.2800 | 0.2800 | 28,451,387 |
| 01 Apr 2016 | 0.2840 | 0.3500 | 0.2660 | 0.3050 | 0.3050 | 54,467,735 |
| 01 Mar 2016 | 0.3380 | 0.3400 | 0.2500 | 0.3000 | 0.3000 | 53,024,177 |
| 01 Feb 2016 | 0.2700 | 0.3440 | 0.2500 | 0.3300 | 0.3300 | 39,017,300 |
| 01 Jan 2016 | 0.3100 | 0.3650 | 0.2500 | 0.2800 | 0.2800 | 45,264,173 |
| 01 Dec 2015 | 0.3500 | 0.3820 | 0.2600 | 0.3100 | 0.3100 | 45,128,000 |
| 01 Nov 2015 | 0.4200 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 35,185,520 |
| 01 Oct 2015 | 0.4270 | 0.4980 | 0.4140 | 0.4550 | 0.4550 | 27,744,045 |
| 01 Sept 2015 | 0.4600 | 0.5400 | 0.4210 | 0.4450 | 0.4450 | 17,410,535 |
| 01 Aug 2015 | 0.4500 | 0.5060 | 0.4200 | 0.4350 | 0.4350 | 30,889,910 |
| 01 Jul 2015 | 0.5850 | 0.5890 | 0.4500 | 0.4950 | 0.4950 | 76,337,667 |
| 01 Jun 2015 | 0.5300 | 0.6900 | 0.4510 | 0.5850 | 0.5850 | 51,059,927 |
| 01 May 2015 | 0.5200 | 0.5840 | 0.4300 | 0.4750 | 0.4750 | 44,534,730 |
| 01 Apr 2015 | 0.5280 | 0.6740 | 0.4020 | 0.5700 | 0.5700 | 49,793,465 |
| 01 Mar 2015 | 0.5800 | 0.6400 | 0.4500 | 0.5000 | 0.5000 | 45,172,522 |
| 01 Feb 2015 | 0.6000 | 0.7500 | 0.5750 | 0.5950 | 0.5950 | 45,021,045 |
| 01 Jan 2015 | 0.5500 | 0.8100 | 0.4890 | 0.6350 | 0.6350 | 75,024,727 |
| 01 Dec 2014 | 0.5800 | 0.7000 | 0.5010 | 0.5500 | 0.5500 | 27,538,979 |
| 01 Nov 2014 | 0.6900 | 0.7590 | 0.5510 | 0.6050 | 0.6050 | 54,244,708 |
| 01 Oct 2014 | 0.7100 | 0.8310 | 0.6500 | 0.6850 | 0.6850 | 18,432,335 |
| 01 Sept 2014 | 0.8000 | 0.9300 | 0.7000 | 0.8250 | 0.8250 | 21,560,790 |
| 01 Aug 2014 | 0.8500 | 0.9000 | 0.7000 | 0.7650 | 0.7650 | 22,721,933 |
| 01 Jul 2014 | 0.8400 | 0.9900 | 0.7500 | 0.8200 | 0.8200 | 30,609,700 |
| 01 Jun 2014 | 0.9000 | 1.0300 | 0.7510 | 0.7950 | 0.7950 | 9,783,348 |
| 01 May 2014 | 0.6000 | 0.9920 | 0.5510 | 0.9250 | 0.9250 | 32,816,059 |
| 01 Apr 2014 | 0.7700 | 0.8440 | 0.6300 | 0.6650 | 0.6650 | 61,058,337 |
| 01 Mar 2014 | 0.9000 | 1.0000 | 0.7600 | 0.8100 | 0.8100 | 35,462,418 |
| 01 Feb 2014 | 0.8000 | 1.0000 | 0.8000 | 0.9150 | 0.9150 | 36,086,307 |
| 01 Jan 2014 | 1.0250 | 1.1290 | 0.8110 | 0.8650 | 0.8650 | 42,288,633 |
| 01 Dec 2013 | 1.1500 | 1.3500 | 0.9100 | 1.0250 | 1.0250 | 47,702,062 |
| 01 Nov 2013 | 0.9900 | 2.1080 | 0.7600 | 1.2200 | 1.2200 | 338,769,610 |
| 01 Oct 2013 | 0.8500 | 1.0000 | 0.7160 | 0.9250 | 0.9250 | 34,441,057 |
| 01 Sept 2013 | 1.0500 | 1.0600 | 0.7780 | 0.8800 | 0.8800 | 53,824,864 |
| 01 Aug 2013 | 1.3600 | 1.5500 | 0.8650 | 1.0900 | 1.0900 | 60,650,389 |
| 01 Jul 2013 | 1.3500 | 1.5630 | 0.9750 | 1.3250 | 1.3250 | 27,591,312 |
| 01 Jun 2013 | 1.5500 | 1.6480 | 1.3300 | 1.4300 | 1.4300 | 23,897,871 |
| 01 May 2013 | 1.4550 | 1.7500 | 1.3350 | 1.4300 | 1.4300 | 31,959,152 |
| 01 Apr 2013 | 1.5900 | 1.7500 | 1.3000 | 1.5000 | 1.5000 | 30,319,240 |
| 01 Mar 2013 | 1.5000 | 1.7000 | 1.3780 | 1.5900 | 1.5900 | 44,879,296 |
| 01 Feb 2013 | 1.5100 | 1.6000 | 1.3480 | 1.5250 | 1.5250 | 31,867,324 |
| 01 Jan 2013 | 1.4000 | 1.8000 | 1.3300 | 1.4850 | 1.4850 | 46,589,553 |
| 01 Dec 2012 | 1.4150 | 1.6900 | 1.3000 | 1.4000 | 1.4000 | 44,117,173 |
| 01 Nov 2012 | 1.6000 | 1.6500 | 1.3920 | 1.4750 | 1.4750 | 35,558,145 |
| 01 Oct 2012 | 1.7000 | 1.7700 | 1.4850 | 1.6500 | 1.6500 | 44,993,405 |
| 01 Sept 2012 | 1.8500 | 1.9600 | 1.5660 | 1.7100 | 1.7100 | 45,276,887 |
| 01 Aug 2012 | 1.6000 | 2.3000 | 1.4500 | 1.8250 | 1.8250 | 154,153,341 |
| 01 Jul 2012 | 1.9320 | 2.1900 | 1.4790 | 1.5150 | 1.5150 | 56,111,236 |
| 01 Jun 2012 | 1.6800 | 2.1400 | 1.5420 | 1.8250 | 1.8250 | 35,091,298 |
| 01 May 2012 | 2.0000 | 2.2500 | 1.5000 | 1.7650 | 1.7650 | 68,050,970 |
| 01 Apr 2012 | 1.7000 | 2.6000 | 1.5530 | 2.0000 | 2.0000 | 116,016,722 |
| 01 Mar 2012 | 1.5000 | 1.8400 | 1.4000 | 1.6850 | 1.6850 | 51,113,428 |
| 01 Feb 2012 | 1.6000 | 1.9400 | 1.4450 | 1.5500 | 1.5500 | 94,412,645 |
| 01 Jan 2012 | 1.9000 | 2.1800 | 1.5010 | 1.6100 | 1.6100 | 142,836,979 |
| 01 Dec 2011 | 2.1000 | 2.4000 | 1.4600 | 1.9000 | 1.9000 | 60,818,238 |
| 01 Nov 2011 | 2.0200 | 2.9000 | 1.4000 | 2.2750 | 2.2750 | 65,190,962 |
| 01 Oct 2011 | 2.2500 | 2.4960 | 1.9050 | 2.0750 | 2.0750 | 33,277,807 |
| 01 Sept 2011 | 1.5000 | 3.0000 | 1.4300 | 2.4000 | 2.4000 | 150,412,905 |
| 01 Aug 2011 | 1.6040 | 1.6500 | 1.0000 | 1.4000 | 1.4000 | 77,281,506 |
| 01 Jul 2011 | 1.5640 | 1.7900 | 1.4330 | 1.6650 | 1.6650 | 65,784,938 |
| 01 Jun 2011 | 3.0882 | 3.4867 | 1.4445 | 1.5391 | 1.5391 | 245,349,788 |
| 01 May 2011 | 2.9637 | 3.9848 | 2.2415 | 2.9388 | 2.9388 | 41,425,422 |
| 01 Apr 2011 | 2.9886 | 3.4568 | 2.4905 | 2.9637 | 2.9637 | 36,877,602 |
| 01 Mar 2011 | 3.2476 | 4.4541 | 2.3660 | 3.1630 | 3.1630 | 69,193,015 |
| 01 Feb 2011 | 3.2875 | 3.7278 | 2.9886 | 3.3224 | 3.3224 | 64,300,546 |
| 01 Jan 2011 | 3.9350 | 4.1841 | 3.1899 | 3.4867 | 3.4867 | 80,326,091 |
| 01 Dec 2010 | 3.6860 | 5.1803 | 3.4867 | 3.9350 | 3.9350 | 100,410,495 |
| 01 Nov 2010 | 3.1381 | 6.4754 | 3.0484 | 3.7856 | 3.7856 | 199,389,876 |
| 01 Oct 2010 | 2.9388 | 3.3871 | 2.6818 | 3.1679 | 3.1679 | 118,045,822 |
| 01 Sept 2010 | 2.8751 | 3.5864 | 2.7894 | 2.9886 | 2.9886 | 298,209,852 |
| 01 Aug 2010 | 3.1381 | 3.7358 | 2.6399 | 3.0384 | 3.0384 | 98,964,655 |
| 01 Jul 2010 | 3.2875 | 4.2837 | 2.8890 | 3.1879 | 3.1879 | 97,561,003 |
| 01 Jun 2010 | 5.2301 | 5.9773 | 3.2875 | 3.3871 | 3.3871 | 78,150,363 |
| 01 May 2010 | 5.0010 | 6.5750 | 3.8454 | 4.6822 | 4.6822 | 121,187,534 |
| 01 Apr 2010 | 6.7743 | 6.8739 | 4.7818 | 5.0010 | 5.0010 | 138,518,843 |
| 01 Mar 2010 | 6.0769 | 7.1728 | 4.6822 | 6.2463 | 6.2463 | 140,161,849 |
| 01 Feb 2010 | 7.6709 | 8.4679 | 5.3796 | 5.8577 | 5.8577 | 172,255,919 |
| 01 Jan 2010 | 8.9859 | 9.6633 | 7.0731 | 7.4716 | 7.4716 | 158,281,538 |
| 01 Dec 2009 | 7.5713 | 10.4603 | 6.1765 | 8.9660 | 8.9660 | 158,308,954 |
| 01 Nov 2009 | 5.9773 | 10.9584 | 5.8777 | 7.7705 | 7.7705 | 181,147,646 |
| 01 Oct 2009 | 7.9697 | 8.9660 | 5.0807 | 5.9773 | 5.9773 | 309,138,592 |
| 01 Sept 2009 | 8.0445 | 14.9433 | 3.6063 | 7.3720 | 7.3720 | 410,233,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.