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
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
16th Sep 2025 (Tue) 0.665 0.665 0.665 0.665 0
15th Sep 2025 (Mon) 0.6675 0.6675 0.665 0.665 157,132
12th Sep 2025 (Fri) 0.695 0.70 0.695 0.6675 49,537
11th Sep 2025 (Thu) 0.6675 0.6675 0.6675 0.6675 506,701
10th Sep 2025 (Wed) 0.6675 0.6675 0.6675 0.6675 145
9th Sep 2025 (Tue) 0.65 0.6675 0.65 0.6675 1,847,950
8th Sep 2025 (Mon) 0.69 0.70 0.60 0.65 3,260,407
5th Sep 2025 (Fri) 0.78 0.78 0.78 0.71 99,165
4th Sep 2025 (Thu) 0.78 0.78 0.78 0.735 267,407
3rd Sep 2025 (Wed) 0.735 0.735 0.735 0.735 0
2nd Sep 2025 (Tue) 0.735 0.735 0.735 0.735 0
1st Sep 2025 (Mon) 0.735 0.735 0.735 0.735 0
29th Aug 2025 (Fri) 0.735 0.735 0.735 0.735 39
28th Aug 2025 (Thu) 0.72 0.735 0.72 0.735 0
27th Aug 2025 (Wed) 0.735 0.735 0.72 0.72 39,476
26th Aug 2025 (Tue) 0.69 0.69 0.69 0.735 252,278
25th Aug 2025 (Mon) 0.735 0.735 0.735 0.735 0
22nd Aug 2025 (Fri) 0.78 0.78 0.78 0.735 538,163
21st Aug 2025 (Thu) 0.725 0.735 0.725 0.735 43,172
20th Aug 2025 (Wed) 0.735 0.735 0.725 0.725 2,867
19th Aug 2025 (Tue) 0.7375 0.7375 0.735 0.735 842,545
18th Aug 2025 (Mon) 0.735 0.7375 0.735 0.7375 176,570
15th Aug 2025 (Fri) 0.7375 0.7375 0.735 0.735 639
14th Aug 2025 (Thu) 0.72 0.7375 0.72 0.7375 0
13th Aug 2025 (Wed) 0.735 0.735 0.72 0.72 0
12th Aug 2025 (Tue) 0.7375 0.7375 0.735 0.735 113,479
11th Aug 2025 (Mon) 0.7375 0.7375 0.7375 0.7375 113,823
8th Aug 2025 (Fri) 0.695 0.695 0.695 0.7375 46,000
7th Aug 2025 (Thu) 0.7375 0.7375 0.735 0.735 1,141
6th Aug 2025 (Wed) 0.72 0.7375 0.72 0.7375 5,968
5th Aug 2025 (Tue) 0.72 0.72 0.72 0.72 501,000
4th Aug 2025 (Mon) 0.75 0.75 0.75 0.75 1,098
1st Aug 2025 (Fri) 0.72 0.72 0.72 0.75 2,505,649
31st Jul 2025 (Thu) 0.72 0.72 0.72 0.75 93,484
30th Jul 2025 (Wed) 0.78 0.78 0.78 0.745 862,179
29th Jul 2025 (Tue) 0.72 0.72 0.72 0.74 1,141,423
28th Jul 2025 (Mon) 0.73 0.73 0.73 0.755 911,697
25th Jul 2025 (Fri) 0.74 0.78 0.74 0.75 1,297,898
24th Jul 2025 (Thu) 0.74 0.7425 0.74 0.7425 92,476
23rd Jul 2025 (Wed) 0.7425 0.7425 0.74 0.74 139,340
22nd Jul 2025 (Tue) 0.7425 0.7425 0.7425 0.7425 600,931
FTSE 100 Latest
Value9,221.10
Change4.43