livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Provexis - (PXS) share price history


Provexis share pricePXS share price tradesPXS Fundamentals watchlistADD to watchlist
Provexis - (PXS) share price history
Date Open High Low Close Volume
10/07/2025 0.76 0.79 0.76 0.78 697,946
09/07/2025 0.75 0.80 0.75 0.78 844,101
08/07/2025 0.80 0.80 0.76 0.80 1,725,020
07/07/2025 0.80 0.87 0.80 0.85 127,933
04/07/2025 0.90 0.90 0.85 0.85 63,333
03/07/2025 0.83 0.89 0.80 0.85 1,984,073
02/07/2025 0.83 0.87 0.80 0.87 4,023,666
01/07/2025 0.80 0.90 0.76 0.90 7,586,797
30/06/2025 0.70 0.90 0.69 0.78 21,402,285
27/06/2025 0.65 0.70 0.65 0.70 2,100,000
26/06/2025 0.65 0.65 0.63 0.65 753,361
25/06/2025 0.60 0.62 0.59 0.62 44,000
24/06/2025 0.60 0.64 0.59 0.62 75,426
23/06/2025 0.60 0.61 0.58 0.61 267,042
20/06/2025 0.60 0.64 0.59 0.62 5,431
19/06/2025 0.60 0.61 0.59 0.61 12,804
18/06/2025 0.60 0.67 0.60 0.62 1,050,635
17/06/2025 0.60 0.67 0.60 0.62 1,050,635
16/06/2025 0.61 0.64 0.61 0.64 623,011
13/06/2025 0.60 0.67 0.60 0.64 2,697,661
12/06/2025 0.51 0.60 0.51 0.58 2,070,352
11/06/2025 0.55 0.55 0.53 0.55 479,624
10/06/2025 0.56 0.60 0.53 0.55 517,918
09/06/2025 0.56 0.59 0.55 0.59 360,003
06/06/2025 0.56 0.58 0.52 0.55 2,651,843
05/06/2025 0.56 0.58 0.52 0.58 2,651,843
04/06/2025 0.48 0.55 0.48 0.54 3,087,688
03/06/2025 0.55 0.55 0.48 0.51 1,047,467
02/06/2025 0.54 0.54 0.46 0.50 1,680,648
30/05/2025 0.53 0.53 0.46 0.50 138,132

Provexis - (PXS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z