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 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
21st Jul 2025 (Mon) 0.7425 0.7425 0.7425 0.7425 6,691
18th Jul 2025 (Fri) 0.7425 0.7425 0.7425 0.7425 22,125
17th Jul 2025 (Thu) 0.75 0.75 0.75 0.7425 765,516
16th Jul 2025 (Wed) 0.775 0.775 0.775 0.775 10,925
15th Jul 2025 (Tue) 0.775 0.775 0.775 0.775 515,431
14th Jul 2025 (Mon) 0.80 0.80 0.775 0.775 2,803,484
11th Jul 2025 (Fri) 0.80 0.80 0.80 0.80 1,351,159
10th Jul 2025 (Thu) 0.775 0.775 0.775 0.775 697,946
9th Jul 2025 (Wed) 0.75 0.80 0.75 0.775 850,980
8th Jul 2025 (Tue) 0.80 0.80 0.80 0.8025 1,726,283
7th Jul 2025 (Mon) 0.80 0.80 0.80 0.85 135,482
4th Jul 2025 (Fri) 0.90 0.90 0.90 0.85 91,026
3rd Jul 2025 (Thu) 0.865 0.865 0.85 0.85 2,030,773
2nd Jul 2025 (Wed) 0.83 0.83 0.83 0.865 4,037,076
1st Jul 2025 (Tue) 0.80 0.90 0.80 0.90 7,659,767
30th Jun 2025 (Mon) 0.70 0.90 0.70 0.775 21,784,436
FTSE 100 Latest
Value9,193.98
Change-22.84