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
28th Mar 2025 (Fri) 0.45 0.45 0.45 0.45 339,149
27th Mar 2025 (Thu) 0.45 0.45 0.45 0.45 4,626,360
26th Mar 2025 (Wed) 0.45 0.45 0.45 0.49 661,553
25th Mar 2025 (Tue) 0.48 0.48 0.48 0.49 3,754,665
24th Mar 2025 (Mon) 0.475 0.475 0.475 0.475 241,152
21st Mar 2025 (Fri) 0.475 0.475 0.475 0.475 1,111
20th Mar 2025 (Thu) 0.475 0.475 0.475 0.475 997,610
19th Mar 2025 (Wed) 0.48 0.48 0.48 0.475 115,208
18th Mar 2025 (Tue) 0.48 0.48 0.48 0.49 102,828
17th Mar 2025 (Mon) 0.60 0.60 0.50 0.49 626,991
14th Mar 2025 (Fri) 0.49 0.49 0.49 0.49 0
13th Mar 2025 (Thu) 0.50 0.50 0.50 0.49 220,446
12th Mar 2025 (Wed) 0.48 0.48 0.48 0.49 4,780,221
11th Mar 2025 (Tue) 0.52 0.52 0.45 0.50 3,088,770
10th Mar 2025 (Mon) 0.585 0.585 0.575 0.575 678,024
7th Mar 2025 (Fri) 0.6075 0.6075 0.585 0.585 124,744
6th Mar 2025 (Thu) 0.56 0.6075 0.56 0.6075 8,152
5th Mar 2025 (Wed) 0.56 0.56 0.56 0.56 0
4th Mar 2025 (Tue) 0.6075 0.6075 0.56 0.56 389,089
3rd Mar 2025 (Mon) 0.595 0.6075 0.595 0.6075 13,045
28th Feb 2025 (Fri) 0.52 0.52 0.52 0.595 45,024
27th Feb 2025 (Thu) 0.56 0.585 0.56 0.585 458,940
26th Feb 2025 (Wed) 0.585 0.585 0.56 0.56 550,513
25th Feb 2025 (Tue) 0.6075 0.6075 0.585 0.585 422,515
24th Feb 2025 (Mon) 0.56 0.6075 0.56 0.6075 94,718
21st Feb 2025 (Fri) 0.55 0.55 0.55 0.56 1,032,020
20th Feb 2025 (Thu) 0.5775 0.5775 0.5525 0.5525 2,057,650
19th Feb 2025 (Wed) 0.5525 0.5775 0.5525 0.5775 610,960
18th Feb 2025 (Tue) 0.625 0.625 0.5525 0.5525 250,489
17th Feb 2025 (Mon) 0.6025 0.625 0.6025 0.625 97,799
14th Feb 2025 (Fri) 0.625 0.625 0.6025 0.6025 1,042,026
13th Feb 2025 (Thu) 0.625 0.625 0.625 0.625 147,419
12th Feb 2025 (Wed) 0.625 0.625 0.625 0.625 26,969
11th Feb 2025 (Tue) 0.625 0.625 0.625 0.625 200,014
10th Feb 2025 (Mon) 0.6025 0.625 0.6025 0.625 143,382
7th Feb 2025 (Fri) 0.625 0.625 0.6025 0.6025 37,473
6th Feb 2025 (Thu) 0.625 0.625 0.625 0.625 81,512
5th Feb 2025 (Wed) 0.625 0.625 0.625 0.625 500,106
4th Feb 2025 (Tue) 0.6275 0.6275 0.625 0.625 286,759
3rd Feb 2025 (Mon) 0.6025 0.6275 0.6025 0.6275 0
31st Jan 2025 (Fri) 0.6025 0.6025 0.6025 0.6025 10,000
FTSE 100 Latest
Value8,658.85
Change-7.27