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
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
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
FTSE 100 Latest
Value9,657.14
Change11.52