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
15/10/2020 0.60 0.63 0.59 0.62 1,425,542
14/10/2020 0.55 0.63 0.55 0.58 126,468
13/10/2020 0.63 0.63 0.55 0.63 126,468
12/10/2020 0.55 0.55 0.55 0.55 155,172
09/10/2020 0.63 0.63 0.57 0.61 26,080
08/10/2020 0.55 0.60 0.52 0.60 1,102,904
07/10/2020 0.56 0.60 0.52 0.59 1,102,904
06/10/2020 0.56 0.56 0.55 0.56 1,003,000
05/10/2020 0.56 0.56 0.56 0.56 400,000
02/10/2020 0.56 0.64 0.56 0.60 136,191
01/10/2020 0.61 0.61 0.54 0.60 1,405,439
30/09/2020 0.62 0.64 0.55 0.60 6,359,001
29/09/2020 0.66 0.72 0.66 0.72 65,069
28/09/2020 0.72 0.73 0.68 0.73 1,998,676
25/09/2020 0.73 0.73 0.68 0.72 251,275
23/09/2020 0.79 0.79 0.76 0.78 147,471
22/09/2020 0.80 0.80 0.75 0.78 1,517,325
21/09/2020 0.80 0.80 0.80 0.80 133,775
18/09/2020 0.80 0.80 0.80 0.80 275,000
17/09/2020 0.81 0.81 0.81 0.81 84,399
16/09/2020 0.80 0.90 0.80 0.88 371,788
15/09/2020 0.80 0.80 0.80 0.80 133,987
14/09/2020 0.80 0.80 0.80 0.80 123,902
11/09/2020 0.95 0.95 0.90 0.90 33,444
10/09/2020 0.80 0.80 0.80 0.80 92,295
09/09/2020 0.80 0.80 0.80 0.80 148,207
08/09/2020 0.80 0.80 0.80 0.80 200,000
07/09/2020 0.80 0.80 0.80 0.80 192,622
04/09/2020 0.92 0.92 0.80 0.90 4,807,260
03/09/2020 0.92 0.92 0.80 0.90 3,720,956

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