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
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
20th Nov 2025 (Thu) 0.60 0.60 0.60 0.585 315,625
19th Nov 2025 (Wed) 0.695 0.695 0.695 0.61 49,489
18th Nov 2025 (Tue) 0.57 0.57 0.57 0.57 1,213,002
17th Nov 2025 (Mon) 0.59 0.59 0.58 0.58 3,728,014
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
FTSE 100 Latest
Value9,870.68
Change-18.54