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
15/02/2024 0.65 0.65 0.60 0.65 6,000
14/02/2024 0.65 0.72 0.63 0.68 330,920
13/02/2024 0.65 0.72 0.63 0.68 100,189
12/02/2024 0.65 0.68 0.63 0.68 261,841
09/02/2024 0.65 0.73 0.56 0.70 5,128,734
08/02/2024 0.61 0.64 0.58 0.62 5,573,701
07/02/2024 0.63 0.66 0.63 0.66 3,473,676
06/02/2024 0.63 0.69 0.63 0.66 594,645
05/02/2024 0.69 0.70 0.69 0.69 37,129
02/02/2024 0.69 0.70 0.69 0.69 50,000
01/02/2024 0.63 0.69 0.63 0.69 458,064
31/01/2024 0.68 0.68 0.64 0.68 24,793
30/01/2024 0.68 0.68 0.64 0.68 21,656
29/01/2024 0.73 0.73 0.63 0.68 508,603
26/01/2024 0.76 0.77 0.69 0.70 46,784
25/01/2024 0.76 0.77 0.69 0.73 46,784
24/01/2024 0.76 0.77 0.69 0.73 17,208
23/01/2024 0.76 0.78 0.69 0.73 19,366
22/01/2024 0.75 0.75 0.66 0.73 649,538
19/01/2024 0.76 0.78 0.67 0.73 2,384,060
18/01/2024 0.76 0.78 0.74 0.78 151,334
17/01/2024 0.76 0.83 0.74 0.78 2,338,695
16/01/2024 0.76 0.82 0.70 0.78 2,309,355
15/01/2024 0.76 0.84 0.71 0.78 1,747,668
12/01/2024 0.76 0.84 0.74 0.79 650,809
11/01/2024 0.76 0.84 0.74 0.79 817,969
10/01/2024 0.76 0.84 0.71 0.81 1,446,656
09/01/2024 0.75 0.84 0.73 0.78 651,898
08/01/2024 0.75 0.90 0.74 0.79 7,127,683
05/01/2024 0.70 0.75 0.62 0.75 1,539,098

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