UK markets close in 1 hour 20 minutes

Provexis plc (PXS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.6400+0.0400 (+6.67%)
As of 12:20PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.55000.64000.55000.64000.640021,332
24 Apr 20240.60000.60000.60000.60000.6000-
23 Apr 20240.65000.65000.55000.60000.60002,810,407
22 Apr 20240.65000.68800.61300.65000.6500714,547
19 Apr 20240.60600.63500.60600.60000.6000839,904
18 Apr 20240.61500.65000.60000.62500.6250621,731
17 Apr 20240.61500.70000.60000.65000.650037,726
16 Apr 20240.70000.70000.60000.65000.650063,634
15 Apr 20240.61500.61500.60000.65000.65005,090
12 Apr 20240.60000.70000.60000.65000.650061,487
11 Apr 20240.62100.62100.62100.65000.650097,904
10 Apr 20240.61900.69900.60000.65000.65001,070,860
09 Apr 20240.61500.73000.61500.67500.6750201,635
08 Apr 20240.55000.67500.55000.67500.67505,299,131
05 Apr 20240.57100.57100.57100.60000.6000250,000
04 Apr 20240.55000.60000.60000.60000.60001,073,980
03 Apr 20240.56200.63300.56200.60000.6000361,237
02 Apr 20240.56200.64900.56200.60000.6000269,200
28 Mar 20240.62500.64800.61000.62500.6250369,966
27 Mar 20240.56800.63800.55800.58500.58501,099,624
26 Mar 20240.57100.57100.57100.62500.625050,000
25 Mar 20240.57100.57100.57100.62500.62504,174
22 Mar 20240.57100.57100.55000.62500.62504,210
21 Mar 20240.56800.66100.55000.62500.625039,547
20 Mar 20240.56800.56800.56800.62500.625020,000
19 Mar 20240.56800.66100.55000.62500.6250199,251
18 Mar 20240.60000.70000.56800.62500.625033,145
15 Mar 20240.70000.70000.60000.65000.650082,017
14 Mar 20240.60000.60000.60000.65000.65001,000
13 Mar 20240.66100.66100.61200.65000.6500149,138
12 Mar 20240.66100.66100.60000.65000.6500103,045
11 Mar 20240.66100.66100.61200.65000.6500141,799
08 Mar 20240.56800.70000.56800.65000.6500462,894
07 Mar 20240.55000.55000.55000.62500.62504,494
06 Mar 20240.60000.63400.56500.61500.61502,922,358
05 Mar 20240.75000.75000.65100.68500.6850783,801
04 Mar 20240.70000.75000.69000.72500.7250144,415
01 Mar 20240.75700.75700.61500.67500.67501,493,226
29 Feb 20240.68500.68500.65000.64300.6430582,563
28 Feb 20240.65000.66000.65000.70000.700051,862
27 Feb 20240.70000.70000.60500.70000.70001,139,410
26 Feb 20240.65000.65000.65000.65000.6500-
23 Feb 20240.61500.72000.60000.65000.6500551,594
22 Feb 20240.65000.71200.65000.67500.67501,502,850
21 Feb 20240.60000.75000.60000.67500.6750467,051
20 Feb 20240.56500.67000.56500.62500.6250107,227
19 Feb 20240.60000.72300.55000.62500.62501,981,311
16 Feb 20240.61500.72300.61500.67500.6750423,302
15 Feb 20240.60000.60000.60000.65000.65007,748
14 Feb 20240.72000.72000.62800.67500.6750330,920
13 Feb 20240.72300.72300.62800.67500.6750100,189
12 Feb 20240.65000.65000.60000.67500.6750263,379
09 Feb 20240.65000.72500.55600.70000.70005,130,806
08 Feb 20240.60500.63800.57000.62000.62005,575,451
07 Feb 20240.62500.64800.62500.66300.66303,474,653
06 Feb 20240.64800.68700.62500.66300.6630597,430
05 Feb 20240.69500.69500.69500.68800.688037,129
02 Feb 20240.69700.69700.69700.68800.688050,000
01 Feb 20240.62500.75000.62500.68800.6880458,952
31 Jan 20240.63800.63800.60500.67800.678025,588
30 Jan 20240.63800.63800.62500.67800.678027,862
29 Jan 20240.63600.75000.60500.67800.6780520,725
26 Jan 20240.60500.60500.60500.70300.7030112
25 Jan 20240.65000.77000.65000.72500.725047,383
24 Jan 20240.65000.77000.65000.72500.725019,183
23 Jan 20240.77800.77800.68600.72500.7250236,080
22 Jan 20240.65600.74800.65000.72500.7250649,907
19 Jan 20240.67100.77800.65000.72500.72502,384,734
18 Jan 20240.65000.85000.65000.77500.7750152,161
17 Jan 20240.79500.82800.65000.77500.77502,339,149
16 Jan 20240.73600.85000.65000.77500.77502,323,270
15 Jan 20240.70000.87500.70000.77500.77501,756,624
12 Jan 20240.83800.83800.74200.78800.7880650,809
11 Jan 20240.74200.83800.70000.78800.7880820,168
10 Jan 20240.76000.87500.70000.81300.81301,477,152
09 Jan 20240.84000.85000.70000.77500.7750677,873
08 Jan 20240.75000.90000.70000.78500.78507,349,471
05 Jan 20240.70000.74300.61500.75000.75001,573,091
04 Jan 20240.62000.69000.62000.65000.6500120,368
03 Jan 20240.62800.68000.62800.65000.6500840,073
02 Jan 20240.69300.69300.59900.65000.6500290,026
29 Dec 20230.60000.60000.60000.65000.6500266
28 Dec 20230.62000.73000.55000.65000.6500570,878
27 Dec 20230.60000.73000.60000.65000.65001,448,210
22 Dec 20230.55500.65000.55000.61500.6150267,162
21 Dec 20230.57800.64000.55000.60000.6000532,754
20 Dec 20230.64500.64500.64500.60000.60007,751
19 Dec 20230.57800.62600.57800.61000.61001,681,190
18 Dec 20230.58200.58200.55000.60000.6000783,857
15 Dec 20230.57800.57800.57800.61000.610023,692
14 Dec 20230.61000.61000.61000.61000.6100-
13 Dec 20230.55000.61800.55000.61000.6100272,811
12 Dec 20230.69500.70000.60000.63500.63509,477
11 Dec 20230.61600.65000.60000.62500.6250167,276
08 Dec 20230.68000.70000.60000.64000.64001,753,056
07 Dec 20230.52000.80000.52000.67000.67008,755,414
06 Dec 20230.45000.50000.41300.47500.475017,267,897
05 Dec 20230.50000.50000.50000.50000.5000-
04 Dec 20230.45500.45500.45500.50000.50002,392
01 Dec 20230.45500.45500.45500.50000.500010,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...