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
30th May 2025 (Fri) 0.4975 0.4985 0.4975 0.4985 138,132
29th May 2025 (Thu) 0.545 0.545 0.545 0.4975 389,090
28th May 2025 (Wed) 0.4985 0.4985 0.4985 0.4985 3,000
27th May 2025 (Tue) 0.505 0.55 0.452 0.4985 2,435,310
26th May 2025 (Mon) 0.55 0.55 0.55 0.55 0
23rd May 2025 (Fri) 0.525 0.525 0.52 0.5275 5,606,524
22nd May 2025 (Thu) 0.5725 0.5725 0.57 0.57 267,102
21st May 2025 (Wed) 0.57 0.5725 0.57 0.5725 648,986
20th May 2025 (Tue) 0.5675 0.57 0.5675 0.57 126,287
19th May 2025 (Mon) 0.55 0.5675 0.55 0.5675 4,930
16th May 2025 (Fri) 0.52 0.52 0.52 0.55 755,500
15th May 2025 (Thu) 0.56 0.56 0.56 0.56 16,086
14th May 2025 (Wed) 0.525 0.56 0.525 0.56 69,687
13th May 2025 (Tue) 0.525 0.525 0.52 0.525 1,201,360
12th May 2025 (Mon) 0.525 0.525 0.52 0.52 2,138,320
9th May 2025 (Fri) 0.5725 0.5725 0.5725 0.5725 26,954
8th May 2025 (Thu) 0.5725 0.5725 0.5725 0.5725 10,881
7th May 2025 (Wed) 0.5725 0.5725 0.5725 0.5725 0
6th May 2025 (Tue) 0.525 0.525 0.525 0.5725 38,293
5th May 2025 (Mon) 0.57736 0.57736 0.57736 0.57736 0
2nd May 2025 (Fri) 0.5725 0.5725 0.5725 0.5725 3,631,855
1st May 2025 (Thu) 0.5725 0.5725 0.5725 0.5725 20,387
30th Apr 2025 (Wed) 0.5725 0.5725 0.5725 0.5725 16,790
29th Apr 2025 (Tue) 0.525 0.525 0.525 0.5725 62,156
28th Apr 2025 (Mon) 0.52 0.52 0.52 0.52 4,210,410
25th Apr 2025 (Fri) 0.55 0.55 0.55 0.60 681,776
24th Apr 2025 (Thu) 0.60 0.65 0.55 0.55 5,259,704
23rd Apr 2025 (Wed) 0.55 0.55 0.55 0.55 0
22nd Apr 2025 (Tue) 0.55 0.55 0.55 0.55 7,811,765
21st Apr 2025 (Mon) 0.55 0.55 0.55 0.55 0
18th Apr 2025 (Fri) 0.55 0.55 0.55 0.55 0
17th Apr 2025 (Thu) 0.55 0.55 0.55 0.55 0
16th Apr 2025 (Wed) 0.55 0.55 0.55 0.55 156,843
15th Apr 2025 (Tue) 0.55 0.55 0.50 0.55 1,898,911
14th Apr 2025 (Mon) 0.55 0.55 0.45 0.50 161,790
11th Apr 2025 (Fri) 0.45 0.55 0.45 0.50 177,278
10th Apr 2025 (Thu) 0.50 0.50 0.50 0.50 481,789
9th Apr 2025 (Wed) 0.50 0.50 0.50 0.50 17,130
8th Apr 2025 (Tue) 0.55 0.55 0.50 0.50 1,393,887
7th Apr 2025 (Mon) 0.45 0.50 0.45 0.50 410,160
4th Apr 2025 (Fri) 0.45 0.45 0.45 0.45 1,290,949
3rd Apr 2025 (Thu) 0.45 0.45 0.45 0.45 63,926
2nd Apr 2025 (Wed) 0.45 0.45 0.45 0.45 99,438
1st Apr 2025 (Tue) 0.45 0.45 0.45 0.45 592,180
FTSE 100 Latest
Value8,772.38
Change55.93