Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.600	0.650	0.600	0.650	0.650	7,748
2024-02-14	0.720	0.720	0.628	0.675	0.675	330,920
2024-02-13	0.723	0.723	0.628	0.675	0.675	100,189
2024-02-12	0.650	0.675	0.600	0.675	0.675	263,379
2024-02-09	0.650	0.725	0.556	0.700	0.700	5,130,806
2024-02-08	0.605	0.638	0.570	0.620	0.620	5,575,451
2024-02-07	0.625	0.663	0.625	0.663	0.663	3,474,653
2024-02-06	0.648	0.687	0.625	0.663	0.663	597,430
2024-02-05	0.695	0.695	0.688	0.688	0.688	37,129
2024-02-02	0.697	0.697	0.688	0.688	0.688	50,000
2024-02-01	0.625	0.750	0.625	0.688	0.688	458,952
2024-01-31	0.638	0.678	0.605	0.678	0.678	25,588
2024-01-30	0.638	0.678	0.625	0.678	0.678	27,862
2024-01-29	0.636	0.750	0.605	0.678	0.678	520,725
2024-01-26	0.605	0.703	0.605	0.703	0.703	112
2024-01-25	0.650	0.770	0.650	0.725	0.725	47,383
2024-01-24	0.650	0.770	0.650	0.725	0.725	19,183
2024-01-23	0.778	0.778	0.686	0.725	0.725	236,080
2024-01-22	0.656	0.748	0.650	0.725	0.725	649,907
2024-01-19	0.671	0.778	0.650	0.725	0.725	2,384,734
2024-01-18	0.650	0.850	0.650	0.775	0.775	152,161
2024-01-17	0.795	0.828	0.650	0.775	0.775	2,339,149
2024-01-16	0.736	0.850	0.650	0.775	0.775	2,323,270
2024-01-15	0.838	0.875	0.700	0.775	0.775	1,756,624
2024-01-12	0.838	0.838	0.742	0.788	0.788	650,809
2024-01-11	0.742	0.838	0.700	0.788	0.788	820,168
2024-01-10	0.760	0.875	0.700	0.813	0.813	1,477,152
2024-01-09	0.840	0.850	0.700	0.775	0.775	677,873
2024-01-08	0.750	0.900	0.700	0.785	0.785	7,349,471
2024-01-05	0.700	0.750	0.615	0.750	0.750	1,573,091
2024-01-04	0.620	0.690	0.620	0.650	0.650	120,368
2024-01-03	0.628	0.680	0.628	0.650	0.650	840,073
2024-01-02	0.693	0.693	0.599	0.650	0.650	290,026
2023-12-29	0.600	0.650	0.600	0.650	0.650	266
2023-12-28	0.620	0.700	0.550	0.650	0.650	570,878
2023-12-27	0.600	0.730	0.600	0.650	0.650	1,448,210
2023-12-22	0.555	0.650	0.550	0.615	0.615	267,162
2023-12-21	0.578	0.640	0.550	0.600	0.600	532,754
2023-12-20	0.645	0.645	0.600	0.600	0.600	7,751
2023-12-19	0.578	0.626	0.578	0.610	0.610	1,681,190
2023-12-18	0.582	0.600	0.550	0.600	0.600	783,857
2023-12-15	0.578	0.610	0.578	0.610	0.610	23,692
2023-12-14	0.610	0.610	0.610	0.610	0.610	0
2023-12-13	0.550	0.618	0.550	0.610	0.610	272,811
2023-12-12	0.695	0.700	0.600	0.635	0.635	9,477
2023-12-11	0.616	0.650	0.600	0.625	0.625	167,276
2023-12-08	0.680	0.700	0.600	0.640	0.640	1,753,056
2023-12-07	0.520	0.800	0.520	0.670	0.670	8,755,414
2023-12-06	0.450	0.500	0.413	0.475	0.475	25,767,897
2023-12-05	0.500	0.500	0.500	0.500	0.500	0
2023-12-04	0.455	0.500	0.455	0.500	0.500	2,392
2023-12-01	0.455	0.500	0.455	0.500	0.500	10,810
2023-11-30	0.500	0.500	0.500	0.500	0.500	0
2023-11-29	0.524	0.524	0.500	0.500	0.500	571,087
2023-11-28	0.500	0.500	0.500	0.500	0.500	0
2023-11-27	0.450	0.500	0.450	0.500	0.500	111
2023-11-24	0.529	0.529	0.500	0.500	0.500	222,222
2023-11-23	0.450	0.500	0.450	0.500	0.500	555,208
2023-11-22	0.455	0.500	0.455	0.500	0.500	43,479
2023-11-21	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 12 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.