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
17th Nov 2025 (Mon) 0.59 0.59 0.58 0.5775 3,701,298
14th Nov 2025 (Fri) 0.58 0.58 0.58 0.5775 3,897,925
13th Nov 2025 (Thu) 0.58 0.58 0.58 0.575 897,957
12th Nov 2025 (Wed) 0.58 0.58 0.58 0.575 47,744
11th Nov 2025 (Tue) 0.58 0.58 0.58 0.575 981,424
10th Nov 2025 (Mon) 0.56 0.58 0.56 0.57 521,192
7th Nov 2025 (Fri) 0.565 0.57 0.565 0.57 1,414,327
6th Nov 2025 (Thu) 0.555 0.555 0.55 0.565 654,615
5th Nov 2025 (Wed) 0.58 0.58 0.58 0.5725 1,258,808
4th Nov 2025 (Tue) 0.57 0.57 0.57 0.585 5,579,409
3rd Nov 2025 (Mon) 0.60 0.60 0.60 0.58 876,966
31st Oct 2025 (Fri) 0.6025 0.6025 0.5775 0.5775 201,227
30th Oct 2025 (Thu) 0.60 0.605 0.60 0.6025 3,333,408
29th Oct 2025 (Wed) 0.6142 0.6142 0.6142 0.6142 0
28th Oct 2025 (Tue) 0.6142 0.6142 0.6142 0.6142 0
27th Oct 2025 (Mon) 0.6142 0.6142 0.6142 0.6142 0
24th Oct 2025 (Fri) 0.6142 0.6142 0.6142 0.6142 0
23rd Oct 2025 (Thu) 0.6142 0.6142 0.6142 0.6142 0
22nd Oct 2025 (Wed) 0.6142 0.6142 0.6142 0.6142 0
21st Oct 2025 (Tue) 0.6142 0.6142 0.6142 0.6142 0
20th Oct 2025 (Mon) 0.6142 0.6142 0.6142 0.6142 0
17th Oct 2025 (Fri) 0.6142 0.6142 0.6142 0.6142 0
16th Oct 2025 (Thu) 0.6142 0.6142 0.6142 0.6142 0
15th Oct 2025 (Wed) 0.6142 0.6142 0.6142 0.6142 0
14th Oct 2025 (Tue) 0.6142 0.6142 0.6142 0.6142 0
13th Oct 2025 (Mon) 0.6142 0.6142 0.6142 0.6142 0
10th Oct 2025 (Fri) 0.6142 0.6142 0.6142 0.6142 0
9th Oct 2025 (Thu) 0.6142 0.6142 0.6142 0.6142 0
8th Oct 2025 (Wed) 0.6142 0.6142 0.6142 0.6142 0
7th Oct 2025 (Tue) 0.6142 0.6142 0.6142 0.6142 0
6th Oct 2025 (Mon) 0.6142 0.6142 0.6142 0.6142 0
3rd Oct 2025 (Fri) 0.6142 0.6142 0.6142 0.6142 0
2nd Oct 2025 (Thu) 0.6142 0.6142 0.6142 0.6142 0
1st Oct 2025 (Wed) 0.6175 0.6175 0.6142 0.6142 0
30th Sep 2025 (Tue) 0.625 0.625 0.60 0.6175 5,749,616
29th Sep 2025 (Mon) 0.6625 0.6625 0.6625 0.6625 19,033
26th Sep 2025 (Fri) 0.70 0.70 0.70 0.6625 100,130
25th Sep 2025 (Thu) 0.66 0.6625 0.66 0.6625 108,561
24th Sep 2025 (Wed) 0.66 0.66 0.66 0.66 46,030
23rd Sep 2025 (Tue) 0.63 0.63 0.63 0.66 295,932
22nd Sep 2025 (Mon) 0.67 0.67 0.67 0.6675 553,133
19th Sep 2025 (Fri) 0.665 0.6675 0.665 0.6675 1,100
18th Sep 2025 (Thu) 0.70 0.70 0.70 0.665 2,877
17th Sep 2025 (Wed) 0.665 0.665 0.665 0.665 100,239
FTSE 100 Latest
Value9,692.87
Change-5.50