Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.551	0.600	0.551	0.600	0.600	3,578
2024-05-13	0.616	0.640	0.600	0.600	0.600	1,728,687
2024-05-10	0.662	0.685	0.570	0.585	0.585	578,730
2024-05-09	0.600	0.600	0.550	0.575	0.575	4,839,664
2024-05-08	0.600	0.700	0.550	0.575	0.575	7,870,364
2024-05-07	0.600	0.650	0.600	0.650	0.650	6,682,045
2024-05-03	0.620	0.650	0.620	0.650	0.650	199,198
2024-05-02	0.600	0.650	0.600	0.650	0.650	1,153
2024-05-01	0.620	0.650	0.620	0.650	0.650	24,856
2024-04-30	0.700	0.700	0.600	0.650	0.650	127,556
2024-04-29	0.624	0.650	0.620	0.650	0.650	764,905
2024-04-26	0.569	0.600	0.569	0.600	0.600	1,516,438
2024-04-25	0.550	0.640	0.550	0.600	0.600	16,020
2024-04-24	0.600	0.600	0.600	0.600	0.600	0
2024-04-23	0.650	0.650	0.550	0.600	0.600	2,810,407
2024-04-22	0.650	0.688	0.613	0.650	0.650	714,547
2024-04-19	0.606	0.635	0.600	0.600	0.600	839,904
2024-04-18	0.615	0.650	0.600	0.625	0.625	621,731
2024-04-17	0.615	0.700	0.600	0.650	0.650	37,726
2024-04-16	0.700	0.700	0.600	0.650	0.650	63,634
2024-04-15	0.615	0.650	0.600	0.650	0.650	5,090
2024-04-12	0.600	0.700	0.600	0.650	0.650	61,487
2024-04-11	0.621	0.650	0.621	0.650	0.650	97,904
2024-04-10	0.600	0.699	0.600	0.650	0.650	1,070,860
2024-04-09	0.615	0.730	0.615	0.675	0.675	201,635
2024-04-08	0.550	0.675	0.550	0.675	0.675	5,299,131
2024-04-05	0.571	0.600	0.571	0.600	0.600	250,000
2024-04-04	0.550	0.633	0.550	0.600	0.600	1,073,980
2024-04-03	0.562	0.633	0.562	0.600	0.600	361,237
2024-04-02	0.562	0.649	0.562	0.600	0.600	269,200
2024-03-28	0.625	0.648	0.610	0.625	0.625	369,966
2024-03-27	0.568	0.638	0.558	0.585	0.585	1,099,624
2024-03-26	0.571	0.625	0.571	0.625	0.625	50,000
2024-03-25	0.571	0.625	0.571	0.625	0.625	4,174
2024-03-22	0.571	0.625	0.550	0.625	0.625	4,210
2024-03-21	0.568	0.661	0.550	0.625	0.625	39,547
2024-03-20	0.568	0.625	0.568	0.625	0.625	20,000
2024-03-19	0.568	0.661	0.550	0.625	0.625	199,251
2024-03-18	0.600	0.700	0.568	0.625	0.625	33,145
2024-03-15	0.700	0.700	0.600	0.650	0.650	82,017
2024-03-14	0.600	0.650	0.600	0.650	0.650	1,000
2024-03-13	0.661	0.661	0.612	0.650	0.650	149,138
2024-03-12	0.661	0.661	0.600	0.650	0.650	103,045
2024-03-11	0.661	0.661	0.612	0.650	0.650	141,799
2024-03-08	0.568	0.700	0.568	0.650	0.650	462,894
2024-03-07	0.550	0.625	0.550	0.625	0.625	4,494
2024-03-06	0.600	0.634	0.565	0.615	0.615	2,922,358
2024-03-05	0.750	0.750	0.651	0.685	0.685	783,801
2024-03-04	0.700	0.750	0.690	0.725	0.725	144,415
2024-03-01	0.757	0.757	0.615	0.675	0.675	1,493,226
2024-02-29	0.685	0.685	0.643	0.643	0.643	582,563
2024-02-28	0.650	0.700	0.650	0.700	0.700	51,862
2024-02-27	0.700	0.700	0.605	0.700	0.700	1,139,410
2024-02-26	0.650	0.650	0.650	0.650	0.650	0
2024-02-23	0.615	0.720	0.600	0.650	0.650	551,594
2024-02-22	0.650	0.712	0.650	0.675	0.675	1,502,850
2024-02-21	0.600	0.750	0.600	0.675	0.675	467,051
2024-02-20	0.565	0.670	0.565	0.625	0.625	107,227
2024-02-19	0.600	0.723	0.550	0.625	0.625	1,981,311
2024-02-16	0.615	0.723	0.615	0.675	0.675	423,302

← NewerPage 11 of 21 · 1,242 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.