Market data

Select a section

Provexis

(PXS)
Sector: Food Producers
0.55p
-0.01p -1.79
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.52p 0.55p 0.52p 0.55p 755,500
15/05/2025 0.53p 0.62p 0.52p 0.56p 16,086
14/05/2025 0.53p 0.56p 0.52p 0.56p 69,688
13/05/2025 0.53p 0.53p 0.52p 0.53p 1,201,361
12/05/2025 0.53p 0.54p 0.52p 0.52p 730,654
09/05/2025 0.53p 0.62p 0.54p 0.57p 26,954
08/05/2025 0.53p 0.62p 0.53p 0.57p 10,883
07/05/2025 0.53p 0.57p 0.57p 0.57p 0
06/05/2025 0.53p 0.62p 0.53p 0.57p 38,294
05/05/2025 0.53p 0.62p 0.53p 0.57p 3,631,856
02/05/2025 0.53p 0.62p 0.53p 0.57p 54,856
01/05/2025 0.53p 0.62p 0.53p 0.57p 20,387
30/04/2025 0.53p 0.62p 0.53p 0.57p 16,790
29/04/2025 0.53p 0.62p 0.53p 0.57p 62,158
28/04/2025 0.52p 0.63p 0.52p 0.52p 4,210,410
25/04/2025 0.55p 0.64p 0.55p 0.60p 681,777
24/04/2025 0.60p 0.65p 0.55p 0.55p 3,259,713
23/04/2025 0.55p 0.55p 0.55p 0.55p 0
22/04/2025 0.55p 0.55p 0.50p 0.55p 7,811,765
21/04/2025 0.55p 0.55p 0.55p 0.55p 0
18/04/2025 0.55p 0.55p 0.55p 0.55p 0
17/04/2025 0.55p 0.55p 0.55p 0.55p 0
16/04/2025 0.55p 0.60p 0.51p 0.55p 156,845
15/04/2025 0.55p 0.55p 0.46p 0.55p 1,898,911
14/04/2025 0.55p 0.55p 0.45p 0.50p 161,793
11/04/2025 0.45p 0.55p 0.45p 0.50p 177,279
10/04/2025 0.55p 0.55p 0.45p 0.50p 481,790
09/04/2025 0.55p 0.50p 0.46p 0.50p 17,130
08/04/2025 0.55p 0.55p 0.45p 0.50p 1,393,889
07/04/2025 0.45p 0.50p 0.46p 0.50p 410,160
04/04/2025 0.45p 0.51p 0.44p 0.45p 1,290,949
03/04/2025 0.45p 0.50p 0.40p 0.45p 63,926
02/04/2025 0.45p 0.45p 0.44p 0.45p 99,438
01/04/2025 0.45p 0.49p 0.44p 0.45p 592,180
31/03/2025 0.45p 0.45p 0.43p 0.45p 60,000
28/03/2025 0.45p 0.50p 0.43p 0.45p 339,149
27/03/2025 0.45p 0.50p 0.44p 0.45p 4,626,362
26/03/2025 0.45p 0.50p 0.45p 0.49p 661,553
25/03/2025 0.48p 0.50p 0.45p 0.49p 3,754,665
24/03/2025 0.48p 0.49p 0.48p 0.48p 241,152
21/03/2025 0.48p 0.48p 0.45p 0.48p 1,111
20/03/2025 0.48p 0.50p 0.48p 0.48p 997,610
19/03/2025 0.48p 0.48p 0.48p 0.48p 115,208
18/03/2025 0.48p 0.50p 0.48p 0.49p 102,828
17/03/2025 0.60p 0.60p 0.48p 0.49p 626,991
14/03/2025 0.50p 0.49p 0.49p 0.49p 0
13/03/2025 0.50p 0.50p 0.48p 0.49p 220,446
12/03/2025 0.48p 0.55p 0.48p 0.49p 4,780,221
11/03/2025 0.52p 0.52p 0.45p 0.50p 3,088,770
10/03/2025 0.52p 0.58p 0.52p 0.58p 678,024
07/03/2025 0.52p 0.59p 0.52p 0.59p 124,744
06/03/2025 0.52p 0.61p 0.52p 0.61p 8,152
05/03/2025 0.52p 0.56p 0.56p 0.56p 0
04/03/2025 0.52p 0.60p 0.52p 0.56p 389,089
03/03/2025 0.52p 0.61p 0.52p 0.61p 13,045
28/02/2025 0.52p 0.62p 0.52p 0.60p 45,024
27/02/2025 0.55p 0.60p 0.52p 0.59p 458,940
26/02/2025 0.55p 0.60p 0.52p 0.56p 550,513
25/02/2025 0.55p 0.65p 0.52p 0.59p 422,515
24/02/2025 0.55p 0.66p 0.61p 0.61p 94,718
21/02/2025 0.55p 0.63p 0.55p 0.56p 1,032,020
20/02/2025 0.56p 0.59p 0.52p 0.55p 2,057,650
19/02/2025 0.56p 0.62p 0.58p 0.58p 610,960
18/02/2025 0.56p 0.65p 0.55p 0.55p 250,489
17/02/2025 0.56p 0.63p 0.57p 0.63p 97,799
14/02/2025 0.56p 0.60p 0.57p 0.60p 1,042,026
13/02/2025 0.56p 0.68p 0.63p 0.63p 147,419
12/02/2025 0.56p 0.63p 0.57p 0.63p 26,969
11/02/2025 0.56p 0.68p 0.57p 0.63p 200,014
10/02/2025 0.56p 0.68p 0.57p 0.63p 143,382
07/02/2025 0.56p 0.60p 0.57p 0.60p 37,473
06/02/2025 0.56p 0.68p 0.56p 0.63p 81,512
05/02/2025 0.56p 0.64p 0.56p 0.63p 500,106
04/02/2025 0.56p 0.63p 0.56p 0.63p 286,759
03/02/2025 0.56p 0.63p 0.60p 0.63p 0
31/01/2025 0.56p 0.60p 0.56p 0.60p 10,000
30/01/2025 0.56p 0.60p 0.56p 0.60p 1,186,678
29/01/2025 0.56p 0.65p 0.56p 0.60p 111,803
28/01/2025 0.56p 0.69p 0.57p 0.65p 884,446
27/01/2025 0.56p 0.72p 0.56p 0.65p 167,825
24/01/2025 0.70p 0.65p 0.59p 0.65p 15,141
23/01/2025 0.70p 0.65p 0.59p 0.65p 20,690
22/01/2025 0.70p 0.72p 0.60p 0.65p 1,539,361
21/01/2025 0.70p 0.65p 0.57p 0.65p 11,442
20/01/2025 0.70p 0.65p 0.58p 0.65p 11,383
17/01/2025 0.70p 0.65p 0.60p 0.65p 2,297,635
16/01/2025 0.70p 0.70p 0.60p 0.65p 434,131
15/01/2025 0.70p 0.65p 0.58p 0.65p 2,090,635
14/01/2025 0.70p 0.70p 0.57p 0.65p 871,957
13/01/2025 0.75p 0.65p 0.57p 0.65p 1,197,217
10/01/2025 0.75p 0.75p 0.58p 0.65p 295,465
09/01/2025 0.61p 0.70p 0.61p 0.66p 1,332,667
08/01/2025 0.61p 0.67p 0.67p 0.67p 149,858
07/01/2025 0.61p 0.65p 0.60p 0.65p 424,449
06/01/2025 0.61p 0.67p 0.61p 0.67p 202,757
03/01/2025 0.61p 0.68p 0.68p 0.68p 0
02/01/2025 0.61p 0.73p 0.61p 0.68p 4,007,892
01/01/2025 0.60p 0.68p 0.68p 0.68p 0
31/12/2024 0.60p 0.68p 0.68p 0.68p 0
30/12/2024 0.60p 0.68p 0.68p 0.68p 0
27/12/2024 0.60p 0.73p 0.65p 0.68p 606,811
26/12/2024 0.60p 0.68p 0.68p 0.68p 0
25/12/2024 0.60p 0.68p 0.68p 0.68p 0
24/12/2024 0.60p 0.68p 0.68p 0.68p 0
23/12/2024 0.60p 0.73p 0.61p 0.68p 69,101
20/12/2024 0.60p 0.65p 0.65p 0.65p 0
19/12/2024 0.60p 0.69p 0.60p 0.65p 300,090
18/12/2024 0.75p 0.75p 0.60p 0.65p 2,623,084
17/12/2024 0.61p 0.74p 0.66p 0.70p 712,574
16/12/2024 0.61p 0.70p 0.61p 0.63p 904,990
13/12/2024 0.65p 0.75p 0.61p 0.68p 636,008
12/12/2024 0.65p 0.74p 0.61p 0.70p 11,515
11/12/2024 0.61p 0.68p 0.65p 0.68p 0
10/12/2024 0.61p 0.73p 0.61p 0.65p 300,729
09/12/2024 0.61p 0.68p 0.66p 0.68p 154,497
06/12/2024 0.61p 0.68p 0.61p 0.68p 268
05/12/2024 0.61p 0.70p 0.61p 0.65p 17,489
04/12/2024 0.61p 0.68p 0.61p 0.68p 234,898
03/12/2024 0.75p 0.75p 0.64p 0.68p 136,296
02/12/2024 0.61p 0.68p 0.61p 0.68p 118,143
29/11/2024 0.61p 0.74p 0.61p 0.68p 643,423
28/11/2024 0.65p 0.73p 0.61p 0.68p 1,344,690
27/11/2024 0.80p 0.80p 0.66p 0.70p 1,135,337
26/11/2024 0.70p 0.76p 0.62p 0.70p 3,177,411
25/11/2024 0.60p 0.69p 0.49p 0.60p 4,070,662
22/11/2024 0.55p 0.52p 0.49p 0.52p 10,693
21/11/2024 0.55p 0.52p 0.46p 0.52p 5,476
20/11/2024 0.55p 0.52p 0.46p 0.52p 33,259
19/11/2024 0.55p 0.53p 0.52p 0.52p 0
18/11/2024 0.55p 0.53p 0.46p 0.53p 30,360

Market data

Select a section