1. Share Prices

  2. Provexis PLC (PXS)

0.65p-0.01 (-1.52%)10 Jan 2025, 15:34
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
Jan 10, 20250.74p0.74p0.58p0.65p295,465
Jan 9, 20250.62p0.70p0.61p0.66p1,332,667
Jan 8, 20250.67p0.67p0.67p0.67p149,858
Jan 7, 20250.61p0.63p0.60p0.65p424,449
Jan 6, 20250.61p0.61p0.61p0.67p202,757
Jan 2, 20250.60p0.73p0.60p0.68p4,007,892
Dec 27, 20240.73p0.73p0.65p0.68p606,811
Dec 23, 20240.73p0.73p0.60p0.68p69,101
Dec 19, 20240.60p0.69p0.60p0.65p300,089
Dec 18, 20240.75p0.75p0.60p0.65p2,623,083
Dec 17, 20240.74p0.74p0.66p0.70p712,574
Dec 16, 20240.60p0.70p0.60p0.63p949,073
Dec 13, 20240.60p0.75p0.60p0.68p636,008
Dec 12, 20240.65p0.74p0.60p0.70p11,515
Dec 10, 20240.73p0.73p0.60p0.65p300,729
Dec 9, 20240.66p0.66p0.66p0.68p154,497
Dec 6, 20240.60p0.60p0.60p0.68p268
Dec 5, 20240.60p0.70p0.60p0.65p17,488
Dec 4, 20240.60p0.64p0.60p0.68p234,897
Dec 3, 20240.75p0.75p0.64p0.68p136,296
Dec 2, 20240.60p0.67p0.60p0.68p118,143
Nov 29, 20240.60p0.74p0.60p0.68p645,943
Nov 28, 20240.65p0.73p0.60p0.68p1,344,690
Nov 27, 20240.80p0.80p0.66p0.70p1,135,336
Nov 26, 20240.69p0.76p0.62p0.70p3,177,408
Nov 25, 20240.59p0.69p0.49p0.60p4,070,662
Nov 22, 20240.49p0.49p0.49p0.52p10,693
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
12345
Showing 1 to 50 of 235

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.