LSE - Delayed Quote GBp

Provexis plc (PXS.L)

0.4548
-0.0437
(-8.77%)
As of 12:55:16 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 29, 20250.54500.54500.45480.45480.4548407,654
May 28, 20250.45700.45700.45700.49900.49903,000
May 27, 20250.50500.55000.45200.49900.49902,435,310
May 23, 20250.52500.55000.52000.52800.52805,606,524
May 22, 20250.62000.62000.53600.57000.5700267,102
May 21, 20250.52000.58700.52000.57300.5730648,986
May 20, 20250.52700.52700.52500.57000.5700126,287
May 19, 20250.52200.52200.52200.56800.56804,930
May 16, 20250.52000.52300.52000.55000.5500755,500
May 15, 20250.61500.61500.52200.56000.560016,086
May 14, 20250.52300.52300.52000.56000.560069,687
May 13, 20250.52500.52800.52000.52500.52501,201,360
May 12, 20250.52500.53700.52000.52000.52002,138,320
May 9, 20250.62000.62000.53700.57300.573026,954
May 8, 20250.52500.62000.52500.57300.573010,883
May 7, 20250.57300.57300.57300.57300.5730-
May 6, 20250.52500.62000.52500.57300.573038,293
May 2, 20250.53700.62000.52500.57300.57303,631,855
May 1, 20250.52500.62000.52500.57300.573020,387
Apr 30, 20250.52500.62000.52500.57300.573016,790
Apr 29, 20250.52500.62000.52500.57300.573062,157
Apr 28, 20250.52000.62500.52000.52000.52004,210,410
Apr 25, 20250.00550.00640.00550.00600.0060681,776
Apr 24, 20250.60000.65000.55000.55000.55005,259,713
Apr 23, 20250.55000.55000.55000.55000.5500-
Apr 22, 20250.51300.51600.50000.55000.55007,811,765
Apr 17, 20250.55000.55000.55000.55000.5500-
Apr 16, 20250.51300.60000.51300.55000.5500156,844
Apr 15, 20250.55000.55000.45500.55000.55001,898,911
Apr 14, 20250.55000.55000.45000.50000.5000161,792
Apr 11, 20250.45000.55000.45000.50000.5000177,278
Apr 10, 20250.45000.55000.45000.50000.5000481,789
Apr 9, 20250.46300.46300.46300.50000.500017,130
Apr 8, 20250.55000.55000.45000.50000.50001,393,888
Apr 7, 20250.45600.45600.45600.50000.5000410,160
Apr 4, 20250.45000.50500.44100.45000.45001,290,949
Apr 3, 20250.40000.50000.40000.45000.450063,926
Apr 2, 20250.44100.44100.44100.45000.450099,438
Apr 1, 20250.49300.49300.44000.45000.4500592,180
Mar 31, 20250.43300.43300.43300.45000.450060,000
Mar 28, 20250.49700.49700.43300.45000.4500339,149
Mar 27, 20250.45000.49900.44000.45000.45004,626,361
Mar 26, 20250.45000.50000.45000.49000.4900661,553
Mar 25, 20250.48000.50000.45000.49000.49003,754,665
Mar 24, 20250.49500.49500.49500.47500.4750241,152
Mar 21, 20250.45300.45300.45300.47500.47501,111
Mar 20, 20250.50000.50000.50000.47500.4750997,610
Mar 19, 20250.48000.48300.48000.47500.4750115,208
Mar 18, 20250.48000.49800.48000.49000.4900102,828
Mar 17, 20250.60000.60000.48300.49000.4900626,991
Mar 14, 20250.49000.49000.49000.49000.4900-
Mar 13, 20250.50000.50000.48300.49000.4900220,446
Mar 12, 20250.48000.55000.48000.49000.49004,780,221
Mar 11, 20250.52000.52000.45000.50000.50003,088,770
Mar 10, 20250.57900.57900.52000.57500.5750678,024
Mar 7, 20250.52300.57500.52300.58500.5850124,744
Mar 6, 20250.52400.52400.52400.60800.60808,152
Mar 5, 20250.56000.56000.56000.56000.5600-
Mar 4, 20250.52400.60000.52400.56000.5600389,089
Mar 3, 20250.52400.52400.52400.60800.608013,045
Feb 28, 20250.52000.61800.52000.59500.595045,024
Feb 27, 20250.59100.60500.52400.58500.5850458,940
Feb 26, 20250.52000.60000.52400.56000.5600550,513
Feb 25, 20250.63400.65000.52000.58500.5850422,515
Feb 24, 20250.66400.66400.63500.60800.608094,718
Feb 21, 20250.55000.62500.55000.56000.56001,032,020
Feb 20, 20250.52000.59000.52000.55300.55302,057,650
Feb 19, 20250.58900.62400.58400.57800.5780610,960
Feb 18, 20250.57100.65000.57100.55300.5530250,489
Feb 17, 20250.57100.57100.57100.62500.625097,799
Feb 14, 20250.57100.57100.57100.60300.60301,042,026
Feb 13, 20250.67900.67900.67800.62500.6250147,419
Feb 12, 20250.57000.57000.57000.62500.625026,969
Feb 11, 20250.57000.68000.57000.62500.6250200,014
Feb 10, 20250.57000.67900.57000.62500.6250143,382
Feb 7, 20250.56500.56500.56500.60300.603037,473
Feb 6, 20250.56500.68000.55500.62500.625081,512
Feb 5, 20250.55500.64000.55500.62500.6250500,106
Feb 4, 20250.55800.55800.55800.62500.6250286,759
Feb 3, 20250.60300.60300.60300.60300.6030-
Jan 31, 20250.55800.55800.55800.60300.603010,000
Jan 30, 20250.60000.60000.55700.60300.60301,186,678
Jan 29, 20250.57400.65000.54200.60300.60303,837,277
Jan 28, 20250.58500.69000.57400.65000.6500884,446
Jan 27, 20250.55500.71700.55500.65000.6500167,824
Jan 24, 20250.58500.58500.58500.65000.650015,141
Jan 23, 20250.58500.58500.58500.65000.650020,690
Jan 22, 20250.59600.71700.59600.65000.65001,539,361
Jan 21, 20250.57400.58500.57400.65000.650011,442
Jan 20, 20250.58000.58000.58000.65000.650011,383
Jan 17, 20250.60100.63000.60100.65000.65002,297,635
Jan 16, 20250.69500.69500.59600.65000.6500434,131
Jan 15, 20250.63000.63000.58300.64800.64802,090,635
Jan 14, 20250.70000.70000.57000.64800.6480871,956
Jan 13, 20250.57400.64400.57400.65000.65001,197,217
Jan 10, 20250.74500.74500.58000.65000.6500295,465
Jan 9, 20250.62000.70200.61200.66000.66001,332,667
Jan 8, 20250.66700.66700.66700.67300.6730149,858
Jan 7, 20250.61500.63100.60000.65000.6500424,449
Jan 6, 20250.61500.61500.61500.67300.6730202,757
Jan 3, 20250.67500.67500.67500.67500.6750-
Jan 2, 20250.60500.73100.60500.67500.67504,007,892
Dec 31, 20240.67500.67500.67500.67500.6750-
Dec 30, 20240.67500.67500.67500.67500.6750-
Dec 27, 20240.72800.72800.65000.67500.6750606,811
Dec 24, 20240.67500.67500.67500.67500.6750-
Dec 23, 20240.73100.73100.60500.67500.675069,101
Dec 20, 20240.65000.65000.65000.65000.6500-
Dec 19, 20240.60000.69000.60000.65000.6500300,089
Dec 18, 20240.75000.75000.60000.65000.65002,623,083
Dec 17, 20240.73900.73900.65500.70000.7000712,574
Dec 16, 20240.60500.70000.60500.62800.6280949,073
Dec 13, 20240.60500.75000.60500.67800.6780636,008
Dec 12, 20240.65000.74000.60500.70000.700011,515
Dec 11, 20240.65300.65300.65300.65300.6530-
Dec 10, 20240.73300.73300.60500.65300.6530300,729
Dec 9, 20240.65500.65500.65500.67800.6780154,497
Dec 6, 20240.60500.60500.60500.67800.6780268
Dec 5, 20240.60500.70000.60500.65300.653017,488
Dec 4, 20240.60500.63800.60500.67800.6780234,897
Dec 3, 20240.75000.75000.63800.67800.6780136,296
Dec 2, 20240.60500.66500.60500.67800.6780118,143
Nov 29, 20240.60500.73700.60500.67800.6780645,943
Nov 28, 20240.65000.73200.60500.67800.67801,344,690
Nov 27, 20240.80000.80000.65500.70300.70301,135,336
Nov 26, 20240.69500.76000.61700.70300.70303,177,408
Nov 25, 20240.59500.69100.49200.60300.60304,070,662
Nov 22, 20240.49200.49200.49200.52400.524010,693
Nov 21, 20240.45900.45900.45900.52400.52405,476
Nov 20, 20240.45800.49200.45800.52400.524033,259
Nov 19, 20240.52600.52600.52600.52600.5260-
Nov 18, 20240.48500.48500.45900.52600.526030,360
Nov 15, 20240.51200.60000.50000.55300.5530925,134
Nov 14, 20240.53500.62000.51200.57500.5750434,515
Nov 13, 20240.51200.51200.51200.57500.57507,599
Nov 12, 20240.55000.57500.50500.57300.5730535,247
Nov 11, 20240.53500.61800.53000.57300.573036,030
Nov 8, 20240.60000.60000.53400.57500.5750592,794
Nov 7, 20240.50500.59300.50500.57500.5750369,828
Nov 6, 20240.55000.55000.45000.52500.52501,502,306
Nov 5, 20240.55000.55000.48000.50000.5000393,380
Nov 4, 20240.50000.51900.50000.50000.5000803,865
Nov 1, 20240.52400.52400.52400.55000.550050,000
Oct 31, 20240.50500.52400.50500.55000.5500102,755
Oct 30, 20240.52400.52400.52400.55000.5500157,456
Oct 29, 20240.59500.59500.59500.55300.5530502,193
Oct 28, 20240.52600.60000.50000.55000.550063,004
Oct 25, 20240.61900.61900.52600.57300.573010,121
Oct 24, 20240.53000.53000.53000.53000.53002,163
Oct 23, 20240.50700.50700.50700.57500.575017,919
Oct 22, 20240.55500.57100.50500.50500.5050920,084
Oct 21, 20240.55500.55500.55500.60000.6000243
Oct 18, 20240.57800.57800.57800.60000.6000100,000
Oct 17, 20240.57500.57500.57500.60000.60001,956,184
Oct 16, 20240.55500.57500.55500.60000.600054,796
Oct 15, 20240.57500.57500.57500.59800.598014,045
Oct 14, 20240.57300.57400.57300.60000.600034,203
Oct 11, 20240.55000.63500.55000.60000.60008,945
Oct 10, 20240.57000.57000.57000.59800.598056,400
Oct 9, 20240.57000.57000.57000.60000.6000100,000
Oct 8, 20240.55500.55500.55500.60000.60005,729
Oct 7, 20240.55000.55000.55000.59800.59802,269
Oct 4, 20240.60000.60000.60000.60000.6000-
Oct 3, 20240.55500.62500.55000.60000.60001,117,422
Oct 2, 20240.55500.56400.55000.59500.5950385,106
Oct 1, 20240.64500.64500.55000.59500.5950131,910
Sep 30, 20240.60000.65000.55000.60000.6000448,454
Sep 27, 20240.65000.65000.65000.65000.6500-
Sep 26, 20240.60500.61900.60500.65000.650017,993
Sep 25, 20240.62100.62100.60000.64800.6480100,315
Sep 24, 20240.67000.67000.67000.63800.6380844
Sep 23, 20240.62000.69300.62000.65000.650043,255
Sep 20, 20240.62000.62000.62000.65000.650050,000
Sep 19, 20240.69000.69300.69000.65000.650011,069
Sep 18, 20240.69300.69300.61200.63300.633066,918
Sep 17, 20240.60000.60000.60000.65000.65001,505
Sep 16, 20240.60000.70000.60000.64000.6400759,715
Sep 13, 20240.70000.70000.62100.65000.65001,337,966
Sep 12, 20240.60500.69000.60500.65300.6530527,998
Sep 11, 20240.70000.70000.60000.65000.6500377,218
Sep 10, 20240.60500.69300.60500.65300.6530264,518
Sep 9, 20240.60500.62400.60500.65000.650010,906
Sep 6, 20240.70000.70000.60500.65300.65301,176,065
Sep 5, 20240.68000.70000.62100.65000.65002,466,390
Sep 4, 20240.70000.70000.60000.65000.65001,028,395
Sep 3, 20240.70000.70000.60000.63800.6380752,096
Sep 2, 20240.65000.70000.60000.63500.6350632,491
Aug 30, 20240.53300.53300.53300.57800.578019,625
Aug 29, 20240.65000.65000.55000.60300.603079,816
Aug 28, 20240.55000.65000.55000.60000.60001,708,538
Aug 27, 20240.50000.53200.50000.57800.578034,613
Aug 23, 20240.50500.50500.50500.57800.578014,133
Aug 22, 20240.65000.65000.50500.57800.5780213,167
Aug 21, 20240.59500.65000.50000.60300.60302,051,569
Aug 20, 20240.45900.49400.45900.52400.524016,238
Aug 19, 20240.59500.59500.56600.52400.524076,643
Aug 16, 20240.49200.49400.49200.52400.5240147,088
Aug 15, 20240.59500.59500.59500.52400.52405,209
Aug 14, 20240.48700.54700.48700.52400.52401,413,155
Aug 13, 20240.59500.59500.48700.52400.524025,209
Aug 12, 20240.48300.56800.46900.52400.5240972,723
Aug 9, 20240.50000.59500.50000.52400.52407,024,606
Aug 8, 20240.47400.58100.47400.52500.52504,432,107
Aug 7, 20240.52300.52300.52300.52300.5230-
Aug 6, 20240.60000.60000.59500.52300.523042,279
Aug 5, 20240.60000.60000.58500.52500.5250152,610
Aug 2, 20240.50000.55000.45200.54500.54502,269,980
Aug 1, 20240.50500.57500.47000.52600.5260727,798
Jul 31, 20240.60000.60000.52000.55000.550013,311
Jul 30, 20240.52000.52000.52000.55000.550020,063
Jul 29, 20240.52000.59000.52000.55000.5500153,964
Jul 26, 20240.55000.59000.51200.55000.55002,959,859
Jul 25, 20240.52000.60000.52000.56000.560016,255,720
Jul 24, 20240.57200.58800.52000.56000.56002,344,318
Jul 23, 20240.52600.58000.52600.55000.5500472,804
Jul 22, 20240.58500.58500.58500.55000.5500101,282
Jul 19, 20240.55000.58500.52000.55000.55009,648,914
Jul 18, 20240.50000.55000.50000.60000.60001,721
Jul 17, 20240.56700.59000.56700.57500.5750670,394
Jul 16, 20240.61500.65000.55000.60000.6000850,381
Jul 15, 20240.57000.57100.57000.60000.6000686,682
Jul 12, 20240.61500.61500.56500.57500.5750315,747
Jul 11, 20240.62100.62100.55600.60000.600046,058
Jul 10, 20240.56500.56500.55000.60000.600034,692
Jul 9, 20240.60000.60000.60000.60000.6000-
Jul 8, 20240.59500.59500.55300.60000.60002,763,075
Jul 5, 20240.55100.55100.55100.60000.6000183,576
Jul 4, 20240.55000.55000.55000.60000.60001,137
Jul 3, 20240.55000.60000.55000.57500.575028,693
Jul 2, 20240.57100.57100.57100.60000.6000303,253
Jul 1, 20240.63900.63900.55000.60000.600038,575
Jun 28, 20240.63900.65000.63900.60000.60001,009
Jun 27, 20240.60000.62500.60000.60000.60002,104,324
Jun 26, 20240.57500.57500.57500.57500.5750-
Jun 25, 20240.55100.59500.55100.57500.57501,009,570
Jun 24, 20240.63000.63000.55000.60000.60001,146,713
Jun 21, 20240.60000.60000.60000.60000.6000-
Jun 20, 20240.60000.63000.55000.60000.60002,110,560
Jun 19, 20240.55000.65000.55000.60000.600048,000
Jun 18, 20240.57500.63300.56600.62500.62501,289,694
Jun 17, 20240.56300.56300.56300.62500.625011,000
Jun 14, 20240.55000.68500.55000.62500.6250506,115
Jun 13, 20240.68500.68500.57800.62500.6250264,485
Jun 12, 20240.57500.57800.57500.62500.625080,474
Jun 11, 20240.65000.65000.58000.61500.6150635,916
Jun 10, 20240.58900.58900.58900.62500.6250445,421
Jun 7, 20240.58900.68500.55000.62500.6250233,782
Jun 6, 20240.55000.70000.55000.62500.6250277,485
Jun 5, 20240.60000.60000.60000.60000.6000-
Jun 4, 20240.58000.58000.55000.60000.60006,150,360
Jun 3, 20240.60000.75000.58000.62500.62502,194,352
May 31, 20240.60000.64600.60000.67500.675028,182
May 30, 20240.70000.70000.58000.62500.62503,208,563
May 29, 20240.70000.70000.70000.63500.6350908