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
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
27th Jun 2025 (Fri) 0.65 0.70 0.65 0.70 2,112,153
26th Jun 2025 (Thu) 0.65 0.65 0.65 0.65 764,554
25th Jun 2025 (Wed) 0.615 0.615 0.615 0.615 44,000
24th Jun 2025 (Tue) 0.6125 0.615 0.6125 0.615 75,426
23rd Jun 2025 (Mon) 0.615 0.615 0.6125 0.6125 267,042
20th Jun 2025 (Fri) 0.6125 0.615 0.6125 0.615 5,431
19th Jun 2025 (Thu) 0.615 0.615 0.6125 0.6125 12,804
18th Jun 2025 (Wed) 0.615 0.615 0.615 0.615 0
17th Jun 2025 (Tue) 0.64 0.64 0.615 0.615 1,050,635
16th Jun 2025 (Mon) 0.64 0.64 0.64 0.64 623,011
13th Jun 2025 (Fri) 0.60 0.65 0.60 0.64 2,698,138
12th Jun 2025 (Thu) 0.505 0.505 0.505 0.5775 2,083,303
11th Jun 2025 (Wed) 0.5525 0.5525 0.5525 0.5525 479,624
10th Jun 2025 (Tue) 0.585 0.585 0.5525 0.5525 517,918
9th Jun 2025 (Mon) 0.5525 0.585 0.5525 0.585 360,003
FTSE 100 Latest
Value9,095.07
Change-5.70