UK markets closed

Provexis plc (PXS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.6250+0.0400 (+6.84%)
At close: 01:21PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20170.60000.65000.50000.48500.485039,717,037
01 Nov 20170.45000.70000.43000.57500.575058,038,685
30 Sept 20170.53800.53800.40000.50000.500065,375,193
31 Aug 20170.52500.62500.42000.52500.525045,731,325
31 Jul 20170.54000.57000.45000.50000.500025,566,772
30 Jun 20170.52500.58800.45100.55000.550016,518,472
31 May 20170.57600.70000.47000.50000.500044,112,409
30 Apr 20170.55000.70000.54700.60000.600043,087,650
31 Mar 20170.55000.70000.45000.55000.550044,904,818
01 Mar 20170.65000.68800.48200.50000.500054,731,520
01 Feb 20170.67000.79200.65000.69000.690017,709,002
01 Jan 20170.85000.90000.65000.70000.700054,001,588
01 Dec 20161.00001.15000.80000.85000.8500121,778,640
01 Nov 20160.44001.35000.40001.02501.0250461,250,798
30 Sept 20160.45000.55900.41100.44500.445099,978,055
31 Aug 20160.43700.50000.37700.42500.425064,650,334
31 Jul 20160.30000.51500.26000.42500.425087,265,843
30 Jun 20160.32000.35000.28100.28500.285038,824,858
31 May 20160.27000.31500.23000.30500.305061,553,635
30 Apr 20160.30500.35900.27700.28000.280028,451,387
31 Mar 20160.28400.35000.26600.30500.305054,467,735
01 Mar 20160.33800.34000.25000.30000.300053,024,177
01 Feb 20160.27000.34400.25000.33000.330039,017,300
01 Jan 20160.31000.36500.25000.28000.280045,264,173
01 Dec 20150.35000.38200.26000.31000.310045,128,000
01 Nov 20150.42000.45000.35000.37500.375035,185,520
30 Sept 20150.42700.49800.41400.45500.455027,744,045
31 Aug 20150.46000.54000.42100.44500.445017,410,535
31 Jul 20150.45000.50600.42000.43500.435030,889,910
30 Jun 20150.58500.58900.45000.49500.495076,337,667
31 May 20150.53000.69000.45100.58500.585051,059,927
30 Apr 20150.52000.58400.43000.47500.475044,534,730
31 Mar 20150.52800.67400.40200.57000.570049,793,465
01 Mar 20150.58000.64000.45000.50000.500045,172,522
01 Feb 20150.60000.75000.57500.59500.595045,021,045
01 Jan 20150.55000.81000.48900.63500.635075,024,727
01 Dec 20140.58000.70000.50100.55000.550027,538,979
01 Nov 20140.69000.75900.55100.60500.605054,244,708
30 Sept 20140.71000.83100.65000.68500.685018,432,335
31 Aug 20140.80000.93000.70000.82500.825021,560,790
31 Jul 20140.85000.90000.70000.76500.765022,721,933
30 Jun 20140.84000.99000.75000.82000.820030,609,700
31 May 20140.90001.03000.75100.79500.79509,783,348
30 Apr 20140.60000.99200.55100.92500.925032,816,059
31 Mar 20140.77000.84400.63000.66500.665061,058,337
01 Mar 20140.90001.00000.76000.81000.810035,462,418
01 Feb 20140.80001.00000.80000.91500.915036,086,307
01 Jan 20141.02501.12900.81100.86500.865042,288,633
01 Dec 20131.15001.35000.91001.02501.025047,702,062
01 Nov 20130.99002.10800.76001.22001.2200338,769,610
30 Sept 20130.85001.00000.71600.92500.925034,441,057
31 Aug 20131.05001.06000.77800.88000.880053,824,864
31 Jul 20131.36001.55000.86501.09001.090060,650,389
30 Jun 20131.35001.56300.97501.32501.325027,591,312
31 May 20131.55001.64801.33001.43001.430023,897,871
30 Apr 20131.45501.75001.33501.43001.430031,959,152
31 Mar 20131.59001.75001.30001.50001.500030,319,240
01 Mar 20131.50001.70001.37801.59001.590044,879,296
01 Feb 20131.51001.60001.34801.52501.525031,867,324
01 Jan 20131.40001.80001.33001.48501.485046,589,553
01 Dec 20121.41501.69001.30001.40001.400044,117,173
01 Nov 20121.60001.65001.39201.47501.475035,558,145
30 Sept 20121.70001.77001.48501.65001.650044,993,405
31 Aug 20121.85001.96001.56601.71001.710045,276,887
31 Jul 20121.60002.30001.45001.82501.8250154,153,341
30 Jun 20121.93202.19001.47901.51501.515056,111,236
31 May 20121.68002.14001.54201.82501.825035,091,298
30 Apr 20122.00002.25001.50001.76501.765068,050,970
31 Mar 20121.70002.60001.55302.00002.0000116,016,722
01 Mar 20121.50001.84001.40001.68501.685051,113,428
01 Feb 20121.60001.94001.44501.55001.550094,412,645
01 Jan 20121.90002.18001.50101.61001.6100142,836,979
01 Dec 20112.10002.40001.46001.90001.900060,818,238
01 Nov 20112.02002.90001.40002.27502.275065,190,962
30 Sept 20112.25002.49601.90502.07502.075033,277,807
31 Aug 20111.50003.00001.43002.40002.4000150,412,905
31 Jul 20111.60401.65001.00001.40001.400077,281,506
30 Jun 20111.56401.79001.43301.66501.665065,784,938
31 May 20113.08823.48671.44451.53911.5391245,349,788
30 Apr 20112.96373.98482.24152.93882.938841,425,422
31 Mar 20112.98863.45682.49052.96372.963736,877,602
01 Mar 20113.24764.45412.36603.16303.163069,193,015
01 Feb 20113.28753.72782.98863.32243.322464,300,546
01 Jan 20113.93504.18413.18993.48673.486780,326,091
01 Dec 20103.68605.18033.48673.93503.9350100,410,495
01 Nov 20103.13816.47543.04843.78563.7856199,389,876
30 Sept 20102.93883.38712.68183.16793.1679118,045,822
31 Aug 20102.87513.58642.78942.98862.9886298,209,852
31 Jul 20103.13813.73582.63993.03843.038498,964,655
30 Jun 20103.28754.28372.88903.18793.187997,561,003
31 May 20105.23015.97733.28753.38713.387178,150,363
30 Apr 20105.00106.57503.84544.68224.6822121,187,534
31 Mar 20106.77436.87394.78185.00105.0010138,518,843
01 Mar 20106.07697.17284.68226.24636.2463140,161,849
01 Feb 20107.67098.46795.37965.85775.8577172,255,919
01 Jan 20108.98599.66337.07317.47167.4716158,281,538
01 Dec 20097.571310.46036.17658.96608.9660158,308,954
01 Nov 20095.977310.95845.87777.77057.7705181,147,646
30 Sept 20097.96978.96605.08075.97735.9773309,138,592
31 Aug 20098.044514.94333.60637.37207.3720410,233,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...