Shares Magazine
0.57p+0.00 (+0.00%)02 May 2025, 18:19
Provexis PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.54p | 0.62p | 0.53p | 0.57p | 3,631,855 |
| May 1, 2025 | 0.53p | 0.62p | 0.53p | 0.57p | 20,387 |
| Apr 30, 2025 | 0.53p | 0.62p | 0.53p | 0.57p | 16,790 |
| Apr 29, 2025 | 0.53p | 0.62p | 0.53p | 0.57p | 62,157 |
| Apr 28, 2025 | 0.52p | 0.63p | 0.52p | 0.52p | 4,210,410 |
| Apr 25, 2025 | 0.55p | 0.64p | 0.55p | 0.60p | 681,776 |
| Apr 24, 2025 | 0.60p | 0.65p | 0.55p | 0.55p | 5,259,713 |
| Apr 22, 2025 | 0.51p | 0.52p | 0.50p | 0.55p | 7,811,765 |
| Apr 16, 2025 | 0.51p | 0.60p | 0.51p | 0.55p | 156,844 |
| Apr 15, 2025 | 0.55p | 0.55p | 0.46p | 0.55p | 1,898,911 |
| Apr 14, 2025 | 0.55p | 0.55p | 0.45p | 0.50p | 161,792 |
| Apr 11, 2025 | 0.45p | 0.55p | 0.45p | 0.50p | 177,278 |
| Apr 10, 2025 | 0.45p | 0.55p | 0.45p | 0.50p | 481,789 |
| Apr 9, 2025 | 0.46p | 0.46p | 0.46p | 0.50p | 17,130 |
| Apr 8, 2025 | 0.55p | 0.55p | 0.45p | 0.50p | 1,393,888 |
| Apr 7, 2025 | 0.46p | 0.46p | 0.46p | 0.50p | 410,160 |
| Apr 4, 2025 | 0.45p | 0.51p | 0.44p | 0.45p | 1,290,949 |
| Apr 3, 2025 | 0.40p | 0.50p | 0.40p | 0.45p | 63,926 |
| Apr 2, 2025 | 0.44p | 0.44p | 0.44p | 0.45p | 99,438 |
| Apr 1, 2025 | 0.49p | 0.49p | 0.44p | 0.45p | 592,180 |
| Mar 31, 2025 | 0.43p | 0.43p | 0.43p | 0.45p | 60,000 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.