1. Share Prices

  2. Provexis PLC (PXS)

0.49p-0.03 (-5.96%)22 Nov 2024, 14:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Provexis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 20240.46p0.46p0.46p0.52p5,476
Nov 20, 20240.46p0.49p0.46p0.52p33,259
Nov 18, 20240.49p0.49p0.46p0.53p30,360
Nov 15, 20240.51p0.60p0.50p0.55p925,134
Nov 14, 20240.54p0.62p0.51p0.57p434,515
Nov 13, 20240.51p0.51p0.51p0.57p7,599
Nov 12, 20240.55p0.57p0.51p0.57p535,247
Nov 11, 20240.53p0.62p0.53p0.57p36,030
Nov 8, 20240.60p0.60p0.53p0.57p592,794
Nov 7, 20240.51p0.59p0.51p0.57p369,828
Nov 6, 20240.55p0.55p0.45p0.53p1,502,306
Nov 5, 20240.55p0.55p0.48p0.50p393,380
Nov 4, 20240.50p0.52p0.50p0.50p803,865
Nov 1, 20240.52p0.52p0.52p0.55p50,000
Oct 31, 20240.51p0.52p0.51p0.55p102,755
Oct 30, 20240.52p0.52p0.52p0.55p157,456
Oct 29, 20240.59p0.59p0.59p0.55p502,193
Oct 28, 20240.53p0.60p0.50p0.55p63,004
Oct 25, 20240.62p0.62p0.53p0.57p10,121
Oct 24, 20240.57p0.57p0.57p0.57p2,163
Oct 23, 20240.51p0.51p0.51p0.57p17,919
Oct 22, 20240.56p0.57p0.51p0.51p920,084
Oct 21, 20240.56p0.56p0.56p0.60p243
Oct 18, 20240.58p0.58p0.58p0.60p100,000
Oct 17, 20240.58p0.58p0.58p0.60p1,956,184
Oct 16, 20240.56p0.58p0.56p0.60p54,796
Oct 15, 20240.58p0.58p0.58p0.60p14,045
Oct 14, 20240.57p0.57p0.57p0.60p34,203
Oct 11, 20240.55p0.64p0.55p0.60p8,945
Oct 10, 20240.57p0.57p0.57p0.60p56,400
Oct 9, 20240.57p0.57p0.57p0.60p100,000
Oct 8, 20240.56p0.56p0.56p0.60p5,729
Oct 7, 20240.55p0.55p0.55p0.60p2,269
Oct 3, 20240.56p0.63p0.55p0.60p1,117,422
Oct 2, 20240.55p0.56p0.55p0.59p385,106
Oct 1, 20240.65p0.65p0.55p0.59p131,910
Sep 30, 20240.60p0.65p0.55p0.60p448,454
Sep 26, 20240.60p0.62p0.60p0.65p17,993
Sep 25, 20240.62p0.62p0.60p0.65p100,315
Sep 24, 20240.67p0.67p0.67p0.64p844
Sep 23, 20240.62p0.69p0.62p0.65p43,255
Sep 20, 20240.62p0.62p0.62p0.65p50,000
Sep 19, 20240.69p0.69p0.69p0.65p11,069
Sep 18, 20240.69p0.69p0.61p0.63p66,918
Sep 17, 20240.60p0.60p0.60p0.65p1,505
Sep 16, 20240.60p0.70p0.60p0.64p759,715
Sep 13, 20240.70p0.70p0.62p0.65p1,337,966
Sep 12, 20240.60p0.69p0.60p0.65p527,998
Sep 11, 20240.70p0.70p0.60p0.65p377,218
Sep 10, 20240.60p0.69p0.60p0.65p264,518
12345
Showing 1 to 50 of 238

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,544.5015.67
Clarkson PLC3,915.008.75
Ithaca Energy PLC115.065.56
Diploma PLC4,436.005.07
Itv PLC65.395.38
Hikma Pharmaceuticals PLC1,944.003.85

Fallers

CompanyPrice% Chg
Cmc Markets PLC269.85-6.46
Close Brothers Group PLC209.00-2.52
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC600.50-1.80
Patria Private Equity Trust PLC541.360.07
Natwest Group PLC392.90-1.90