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
24/09/2021 0.80 0.80 0.71 0.80 928,348
23/09/2021 0.75 0.75 0.75 0.75 302,161
22/09/2021 0.75 0.85 0.74 0.75 19,845
21/09/2021 0.82 0.82 0.71 0.75 1,875,606
20/09/2021 0.73 0.85 0.71 0.78 80,610
17/09/2021 0.77 0.85 0.75 0.80 220,746
16/09/2021 0.80 0.83 0.77 0.79 1,423,955
15/09/2021 0.82 0.89 0.80 0.85 938,243
14/09/2021 0.85 0.88 0.75 0.86 4,030,037
13/09/2021 0.82 0.85 0.82 0.84 765,179
10/09/2021 0.80 0.85 0.78 0.83 5,558,839
09/09/2021 0.76 0.90 0.76 0.90 161,181
08/09/2021 0.78 0.90 0.75 0.80 3,091,864
07/09/2021 0.78 0.88 0.78 0.84 284,865
06/09/2021 0.88 0.90 0.77 0.90 2,006,816
03/09/2021 0.77 0.90 0.76 0.83 1,027,363
02/09/2021 0.79 0.80 0.76 0.78 403,864
01/09/2021 0.76 0.90 0.76 0.83 60,579
31/08/2021 0.79 0.84 0.79 0.83 262,435
27/08/2021 0.76 0.84 0.76 0.84 927,143
26/08/2021 0.76 0.84 0.76 0.83 159,040
25/08/2021 0.84 0.90 0.75 0.90 109,260
24/08/2021 0.78 0.78 0.78 0.78 29,810
23/08/2021 0.78 0.90 0.76 0.83 1,007,341
20/08/2021 0.78 0.84 0.78 0.83 518,196
19/08/2021 0.87 0.87 0.80 0.83 4,195,891
18/08/2021 0.84 0.87 0.82 0.84 335,419
17/08/2021 0.85 0.85 0.81 0.84 1,088,589
16/08/2021 0.84 0.90 0.76 0.82 6,008,588
13/08/2021 0.76 0.85 0.76 0.80 57,876

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