Shares Magazine
0.45p+0.00 (+0.00%)28 Mar 2025, 15:32
Provexis PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.50p | 0.50p | 0.43p | 0.45p | 339,149 |
| Mar 27, 2025 | 0.45p | 0.50p | 0.44p | 0.45p | 4,626,361 |
| Mar 26, 2025 | 0.45p | 0.50p | 0.45p | 0.49p | 661,553 |
| Mar 25, 2025 | 0.48p | 0.50p | 0.45p | 0.49p | 3,754,665 |
| Mar 24, 2025 | 0.49p | 0.49p | 0.49p | 0.47p | 241,152 |
| Mar 21, 2025 | 0.45p | 0.45p | 0.45p | 0.47p | 1,111 |
| Mar 20, 2025 | 0.50p | 0.50p | 0.50p | 0.47p | 997,610 |
| Mar 19, 2025 | 0.48p | 0.48p | 0.48p | 0.47p | 115,208 |
| Mar 18, 2025 | 0.48p | 0.50p | 0.48p | 0.49p | 102,828 |
| Mar 17, 2025 | 0.60p | 0.60p | 0.48p | 0.49p | 626,991 |
| Mar 13, 2025 | 0.50p | 0.50p | 0.48p | 0.49p | 220,446 |
| Mar 12, 2025 | 0.48p | 0.55p | 0.48p | 0.49p | 4,780,221 |
| Mar 11, 2025 | 0.52p | 0.52p | 0.45p | 0.50p | 3,088,770 |
| Mar 10, 2025 | 0.58p | 0.58p | 0.52p | 0.57p | 678,024 |
| Mar 7, 2025 | 0.52p | 0.57p | 0.52p | 0.58p | 124,744 |
| Mar 6, 2025 | 0.52p | 0.52p | 0.52p | 0.61p | 8,152 |
| Mar 4, 2025 | 0.52p | 0.60p | 0.52p | 0.56p | 389,089 |
| Mar 3, 2025 | 0.52p | 0.52p | 0.52p | 0.61p | 13,045 |
| Feb 28, 2025 | 0.52p | 0.62p | 0.52p | 0.59p | 45,024 |
| Feb 27, 2025 | 0.59p | 0.60p | 0.52p | 0.58p | 458,940 |
| Feb 26, 2025 | 0.52p | 0.60p | 0.52p | 0.56p | 550,513 |
| Feb 25, 2025 | 0.63p | 0.65p | 0.52p | 0.58p | 422,515 |
| Feb 24, 2025 | 0.66p | 0.66p | 0.63p | 0.61p | 94,718 |
| Feb 21, 2025 | 0.55p | 0.63p | 0.55p | 0.56p | 1,032,020 |
| Feb 20, 2025 | 0.52p | 0.59p | 0.52p | 0.55p | 2,057,650 |
| Feb 19, 2025 | 0.59p | 0.62p | 0.58p | 0.58p | 610,960 |
| Feb 18, 2025 | 0.57p | 0.65p | 0.57p | 0.55p | 250,489 |
| Feb 17, 2025 | 0.57p | 0.57p | 0.57p | 0.63p | 97,799 |
| Feb 14, 2025 | 0.57p | 0.57p | 0.57p | 0.60p | 1,042,026 |
| Feb 13, 2025 | 0.68p | 0.68p | 0.68p | 0.63p | 147,419 |
| Feb 12, 2025 | 0.57p | 0.57p | 0.57p | 0.63p | 26,969 |
| Feb 11, 2025 | 0.57p | 0.68p | 0.57p | 0.63p | 200,014 |
| Feb 10, 2025 | 0.57p | 0.68p | 0.57p | 0.63p | 143,382 |
| Feb 7, 2025 | 0.57p | 0.57p | 0.57p | 0.60p | 37,473 |
| Feb 6, 2025 | 0.57p | 0.68p | 0.56p | 0.63p | 81,512 |
| Feb 5, 2025 | 0.56p | 0.64p | 0.56p | 0.63p | 500,106 |
| Feb 4, 2025 | 0.56p | 0.56p | 0.56p | 0.63p | 286,759 |
| Jan 31, 2025 | 0.56p | 0.56p | 0.56p | 0.60p | 10,000 |
| Jan 30, 2025 | 0.60p | 0.60p | 0.56p | 0.60p | 1,186,678 |
| Jan 29, 2025 | 0.57p | 0.65p | 0.54p | 0.60p | 3,837,277 |
| Jan 28, 2025 | 0.59p | 0.69p | 0.57p | 0.65p | 884,446 |
| Jan 27, 2025 | 0.56p | 0.72p | 0.56p | 0.65p | 167,824 |
| Jan 24, 2025 | 0.59p | 0.59p | 0.59p | 0.65p | 15,141 |
| Jan 23, 2025 | 0.59p | 0.59p | 0.59p | 0.65p | 20,690 |
| Jan 22, 2025 | 0.60p | 0.72p | 0.60p | 0.65p | 1,539,361 |
| Jan 21, 2025 | 0.57p | 0.59p | 0.57p | 0.65p | 11,442 |
| Jan 20, 2025 | 0.58p | 0.58p | 0.58p | 0.65p | 11,383 |
| Jan 17, 2025 | 0.60p | 0.63p | 0.60p | 0.65p | 2,297,635 |
| Jan 16, 2025 | 0.69p | 0.69p | 0.60p | 0.65p | 434,131 |
| Jan 15, 2025 | 0.63p | 0.63p | 0.58p | 0.65p | 2,090,635 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.