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
8th Dec 2025 (Mon) 0.625 0.625 0.625 0.625 0
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
27th Oct 2025 (Mon) 0.6142 0.6142 0.6142 0.6142 0
24th Oct 2025 (Fri) 0.6142 0.6142 0.6142 0.6142 0
23rd Oct 2025 (Thu) 0.6142 0.6142 0.6142 0.6142 0
22nd Oct 2025 (Wed) 0.6142 0.6142 0.6142 0.6142 0
21st Oct 2025 (Tue) 0.6142 0.6142 0.6142 0.6142 0
20th Oct 2025 (Mon) 0.6142 0.6142 0.6142 0.6142 0
17th Oct 2025 (Fri) 0.6142 0.6142 0.6142 0.6142 0
16th Oct 2025 (Thu) 0.6142 0.6142 0.6142 0.6142 0
15th Oct 2025 (Wed) 0.6142 0.6142 0.6142 0.6142 0
14th Oct 2025 (Tue) 0.6142 0.6142 0.6142 0.6142 0
13th Oct 2025 (Mon) 0.6142 0.6142 0.6142 0.6142 0
10th Oct 2025 (Fri) 0.6142 0.6142 0.6142 0.6142 0
9th Oct 2025 (Thu) 0.6142 0.6142 0.6142 0.6142 0
8th Oct 2025 (Wed) 0.6142 0.6142 0.6142 0.6142 0
FTSE 100 Latest
Value9,667.01
Change-43.86