Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Provexis (PXS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Jul 2025 (Mon) 0.80 0.80 0.775 0.775 2,803,484
11th Jul 2025 (Fri) 0.80 0.80 0.80 0.80 1,351,159
10th Jul 2025 (Thu) 0.775 0.775 0.775 0.775 697,946
9th Jul 2025 (Wed) 0.75 0.80 0.75 0.775 850,980
8th Jul 2025 (Tue) 0.80 0.80 0.80 0.8025 1,726,283
7th Jul 2025 (Mon) 0.80 0.80 0.80 0.85 135,482
4th Jul 2025 (Fri) 0.90 0.90 0.90 0.85 91,026
3rd Jul 2025 (Thu) 0.865 0.865 0.85 0.85 2,030,773
2nd Jul 2025 (Wed) 0.83 0.83 0.83 0.865 4,037,076
1st Jul 2025 (Tue) 0.80 0.90 0.80 0.90 7,659,767
30th Jun 2025 (Mon) 0.70 0.90 0.70 0.775 21,784,436
27th Jun 2025 (Fri) 0.65 0.70 0.65 0.70 2,112,153
26th Jun 2025 (Thu) 0.65 0.65 0.65 0.65 764,554
25th Jun 2025 (Wed) 0.615 0.615 0.615 0.615 44,000
24th Jun 2025 (Tue) 0.6125 0.615 0.6125 0.615 75,426
23rd Jun 2025 (Mon) 0.615 0.615 0.6125 0.6125 267,042
20th Jun 2025 (Fri) 0.6125 0.615 0.6125 0.615 5,431
19th Jun 2025 (Thu) 0.615 0.615 0.6125 0.6125 12,804
18th Jun 2025 (Wed) 0.615 0.615 0.615 0.615 0
17th Jun 2025 (Tue) 0.64 0.64 0.615 0.615 1,050,635
16th Jun 2025 (Mon) 0.64 0.64 0.64 0.64 623,011
13th Jun 2025 (Fri) 0.60 0.65 0.60 0.64 2,698,138
12th Jun 2025 (Thu) 0.505 0.505 0.505 0.5775 2,083,303
11th Jun 2025 (Wed) 0.5525 0.5525 0.5525 0.5525 479,624
10th Jun 2025 (Tue) 0.585 0.585 0.5525 0.5525 517,918
9th Jun 2025 (Mon) 0.5525 0.585 0.5525 0.585 360,003
6th Jun 2025 (Fri) 0.575 0.575 0.5525 0.5525 1,300
5th Jun 2025 (Thu) 0.56 0.575 0.56 0.575 2,651,843
4th Jun 2025 (Wed) 0.482 0.55 0.482 0.54 3,087,688
3rd Jun 2025 (Tue) 0.545 0.545 0.545 0.5135 1,048,877
2nd Jun 2025 (Mon) 0.4985 0.4985 0.4985 0.4985 1,680,648
30th May 2025 (Fri) 0.4975 0.4985 0.4975 0.4985 138,132
29th May 2025 (Thu) 0.545 0.545 0.545 0.4975 389,090
28th May 2025 (Wed) 0.4985 0.4985 0.4985 0.4985 3,000
27th May 2025 (Tue) 0.505 0.55 0.452 0.4985 2,435,310
26th May 2025 (Mon) 0.55 0.55 0.55 0.55 0
23rd May 2025 (Fri) 0.525 0.525 0.52 0.5275 5,606,524
22nd May 2025 (Thu) 0.5725 0.5725 0.57 0.57 267,102
21st May 2025 (Wed) 0.57 0.5725 0.57 0.5725 648,986
20th May 2025 (Tue) 0.5675 0.57 0.5675 0.57 126,287
19th May 2025 (Mon) 0.55 0.5675 0.55 0.5675 4,930
16th May 2025 (Fri) 0.52 0.52 0.52 0.55 755,500
15th May 2025 (Thu) 0.56 0.56 0.56 0.56 16,086
FTSE 100 Latest
Value8,998.06
Change56.94