Provexis plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.524	0.524	0.524	0.524	0.524	0
2024-08-06	0.600	0.600	0.523	0.523	0.523	42,279
2024-08-05	0.600	0.600	0.525	0.525	0.525	152,610
2024-08-02	0.500	0.550	0.452	0.545	0.545	2,269,980
2024-08-01	0.505	0.575	0.470	0.526	0.526	727,798
2024-07-31	0.600	0.600	0.520	0.550	0.550	13,311
2024-07-30	0.520	0.550	0.520	0.550	0.550	20,063
2024-07-29	0.520	0.590	0.520	0.550	0.550	153,964
2024-07-26	0.550	0.590	0.512	0.550	0.550	2,959,859
2024-07-25	0.520	0.600	0.520	0.560	0.560	16,255,720
2024-07-24	0.572	0.588	0.520	0.560	0.560	2,344,318
2024-07-23	0.526	0.580	0.526	0.550	0.550	472,804
2024-07-22	0.585	0.585	0.550	0.550	0.550	101,282
2024-07-19	0.550	0.585	0.520	0.550	0.550	9,648,914
2024-07-18	0.500	0.600	0.500	0.600	0.600	1,721
2024-07-17	0.567	0.590	0.567	0.575	0.575	670,394
2024-07-16	0.615	0.650	0.550	0.600	0.600	850,381
2024-07-15	0.570	0.600	0.570	0.600	0.600	686,682
2024-07-12	0.615	0.615	0.565	0.575	0.575	315,747
2024-07-11	0.621	0.621	0.556	0.600	0.600	46,058
2024-07-10	0.565	0.600	0.550	0.600	0.600	34,692
2024-07-09	0.600	0.600	0.600	0.600	0.600	0
2024-07-08	0.595	0.600	0.553	0.600	0.600	2,763,075
2024-07-05	0.551	0.600	0.551	0.600	0.600	183,576
2024-07-04	0.550	0.600	0.550	0.600	0.600	1,137
2024-07-03	0.550	0.600	0.550	0.575	0.575	28,693
2024-07-02	0.571	0.600	0.571	0.600	0.600	303,253
2024-07-01	0.639	0.639	0.550	0.600	0.600	38,575
2024-06-28	0.639	0.650	0.600	0.600	0.600	1,009
2024-06-27	0.600	0.625	0.600	0.600	0.600	2,104,324
2024-06-26	0.600	0.600	0.600	0.600	0.600	0
2024-06-25	0.551	0.595	0.551	0.575	0.575	1,009,570
2024-06-24	0.630	0.630	0.550	0.600	0.600	1,146,713
2024-06-21	0.600	0.600	0.600	0.600	0.600	0
2024-06-20	0.600	0.630	0.550	0.600	0.600	2,110,560
2024-06-19	0.550	0.650	0.550	0.600	0.600	48,000
2024-06-18	0.575	0.633	0.566	0.625	0.625	1,289,694
2024-06-17	0.563	0.625	0.563	0.625	0.625	11,000
2024-06-14	0.550	0.685	0.550	0.625	0.625	506,115
2024-06-13	0.685	0.685	0.578	0.625	0.625	264,485
2024-06-12	0.575	0.625	0.575	0.625	0.625	80,474
2024-06-11	0.650	0.650	0.580	0.615	0.615	635,917
2024-06-10	0.589	0.625	0.589	0.625	0.625	445,421
2024-06-07	0.589	0.685	0.550	0.625	0.625	233,782
2024-06-06	0.550	0.700	0.550	0.625	0.625	277,485
2024-06-05	0.625	0.625	0.625	0.625	0.625	0
2024-06-04	0.580	0.600	0.550	0.600	0.600	6,150,360
2024-06-03	0.600	0.750	0.580	0.625	0.625	2,194,352
2024-05-31	0.600	0.675	0.600	0.675	0.675	28,182
2024-05-30	0.700	0.700	0.580	0.625	0.625	3,208,563
2024-05-29	0.700	0.700	0.635	0.635	0.635	908
2024-05-28	0.570	0.598	0.570	0.598	0.598	1,184,670
2024-05-24	0.563	0.600	0.563	0.575	0.575	122,327
2024-05-23	0.607	0.625	0.550	0.625	0.625	217,266
2024-05-22	0.600	0.600	0.600	0.600	0.600	0
2024-05-21	0.563	0.575	0.563	0.575	0.575	69,533
2024-05-20	0.550	0.600	0.550	0.570	0.570	2,219,859
2024-05-17	0.550	0.640	0.550	0.600	0.600	76,048
2024-05-16	0.575	0.600	0.550	0.600	0.600	28,731
2024-05-15	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.