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
21st Jan 2026 (Wed) 1.05 1.05 0.975 0.975 580,904
20th Jan 2026 (Tue) 0.95 1.05 0.95 1.05 3,005,052
19th Jan 2026 (Mon) 1.05 1.05 0.98 1.05 7,042,679
16th Jan 2026 (Fri) 1.015 1.015 1.00 1.00 200,779
15th Jan 2026 (Thu) 0.995 1.00 0.97 1.015 4,883,749
14th Jan 2026 (Wed) 0.9525 0.9525 0.95 0.95 434,621
13th Jan 2026 (Tue) 1.05 1.05 0.90 0.9525 3,205,539
12th Jan 2026 (Mon) 0.975 1.00 0.975 1.00 2,724,303
9th Jan 2026 (Fri) 0.995 0.995 0.975 0.975 251,658
8th Jan 2026 (Thu) 1.00 1.00 0.90 0.995 6,878,569
7th Jan 2026 (Wed) 0.93 0.95 0.93 0.95 1,832,155
6th Jan 2026 (Tue) 0.95 0.95 0.90 0.93 4,750,392
5th Jan 2026 (Mon) 0.90 1.00 0.85 1.00 9,271,059
2nd Jan 2026 (Fri) 0.90 0.90 0.885 0.885 390,549
1st Jan 2026 (Thu) 0.90 0.90 0.90 0.90 0
31st Dec 2025 (Wed) 0.90 0.95 0.85 0.90 8,000,511
30th Dec 2025 (Tue) 0.815 0.845 0.815 0.845 1,150,768
29th Dec 2025 (Mon) 0.74 0.85 0.74 0.815 11,066,576
26th Dec 2025 (Fri) 0.71 0.71 0.71 0.71 0
25th Dec 2025 (Thu) 0.71 0.71 0.71 0.71 0
24th Dec 2025 (Wed) 0.70 0.70 0.70 0.71 1,306,405
23rd Dec 2025 (Tue) 0.665 0.665 0.655 0.655 155,016
22nd Dec 2025 (Mon) 0.695 0.70 0.695 0.665 1,339,427
19th Dec 2025 (Fri) 0.675 0.675 0.655 0.655 336,416
18th Dec 2025 (Thu) 0.6575 0.675 0.6575 0.675 1,046,561
17th Dec 2025 (Wed) 0.655 0.6575 0.655 0.6575 59,775
16th Dec 2025 (Tue) 0.61 0.61 0.61 0.655 30,129
15th Dec 2025 (Mon) 0.6525 0.655 0.6525 0.655 440,222
12th Dec 2025 (Fri) 0.67 0.67 0.6525 0.6525 21,300
11th Dec 2025 (Thu) 0.695 0.70 0.695 0.67 521,489
10th Dec 2025 (Wed) 0.685 0.685 0.65 0.6675 1,958,068
9th Dec 2025 (Tue) 0.6375 0.6425 0.6375 0.6425 374,531
8th Dec 2025 (Mon) 0.695 0.695 0.695 0.6375 63,215
5th Dec 2025 (Fri) 0.625 0.625 0.625 0.625 16,445
4th Dec 2025 (Thu) 0.5975 0.625 0.5975 0.625 251
3rd Dec 2025 (Wed) 0.58 0.615 0.58 0.5975 11,980,080
2nd Dec 2025 (Tue) 0.575 0.575 0.5625 0.5625 346,550
1st Dec 2025 (Mon) 0.58 0.58 0.58 0.575 567,028
28th Nov 2025 (Fri) 0.60 0.625 0.60 0.625 220,085
27th Nov 2025 (Thu) 0.58 0.58 0.58 0.60 428,686
26th Nov 2025 (Wed) 0.6375 0.6375 0.585 0.585 24,100
25th Nov 2025 (Tue) 0.575 0.6375 0.575 0.6375 267,752
24th Nov 2025 (Mon) 0.6075 0.6075 0.575 0.575 75,000
21st Nov 2025 (Fri) 0.57 0.57 0.57 0.6075 140,000
FTSE 100 Latest
Value10,138.09
Change11.31