Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.550	0.550	0.500	0.500	0.500	181
2023-11-17	0.460	0.500	0.460	0.500	0.500	34,200,000
2023-11-16	0.450	0.546	0.450	0.505	0.505	790,853
2023-11-15	0.500	0.503	0.450	0.475	0.475	3,423,095
2023-11-14	0.591	0.591	0.528	0.528	0.528	8,469
2023-11-13	0.520	0.525	0.501	0.525	0.525	379,632
2023-11-10	0.591	0.591	0.553	0.553	0.553	100,000
2023-11-09	0.520	0.553	0.520	0.553	0.553	14,936
2023-11-08	0.520	0.590	0.520	0.553	0.553	386,404
2023-11-07	0.520	0.550	0.506	0.550	0.550	2,023,646
2023-11-06	0.520	0.585	0.520	0.585	0.585	307,258
2023-11-03	0.520	0.578	0.520	0.578	0.578	400,643
2023-11-02	0.525	0.560	0.520	0.560	0.560	57,232
2023-11-01	0.650	0.650	0.520	0.578	0.578	17,530
2023-10-31	0.520	0.600	0.520	0.585	0.585	503,040
2023-10-30	0.520	0.578	0.520	0.578	0.578	647,839
2023-10-27	0.520	0.680	0.520	0.600	0.600	44,079
2023-10-26	0.520	0.600	0.505	0.600	0.600	312,658
2023-10-25	0.520	0.603	0.520	0.603	0.603	42,233
2023-10-24	0.520	0.603	0.520	0.603	0.603	138,381
2023-10-23	0.620	0.620	0.520	0.603	0.603	17,262
2023-10-20	0.603	0.603	0.603	0.603	0.603	0
2023-10-19	0.550	0.550	0.516	0.550	0.550	719,805
2023-10-18	0.521	0.600	0.521	0.600	0.600	11,000
2023-10-17	0.520	0.640	0.500	0.600	0.600	200,629
2023-10-16	0.500	0.640	0.500	0.600	0.600	911,105
2023-10-13	0.575	0.575	0.575	0.575	0.575	0
2023-10-12	0.520	0.575	0.520	0.575	0.575	200,171
2023-10-11	0.520	0.590	0.520	0.550	0.550	11,312
2023-10-10	0.550	0.600	0.500	0.560	0.560	1,956,874
2023-10-09	0.560	0.575	0.550	0.575	0.575	282,193
2023-10-06	0.600	0.600	0.600	0.600	0.600	0
2023-10-05	0.600	0.600	0.600	0.600	0.600	0
2023-10-04	0.600	0.600	0.600	0.600	0.600	0
2023-10-03	0.650	0.650	0.560	0.575	0.575	500,246
2023-10-02	0.600	0.600	0.600	0.600	0.600	0
2023-09-29	0.563	0.603	0.560	0.603	0.603	549,827
2023-09-28	0.565	0.628	0.565	0.628	0.628	6,538
2023-09-27	0.600	0.628	0.595	0.628	0.628	3,341,542
2023-09-26	0.750	0.750	0.616	0.650	0.650	2,274,726
2023-09-25	0.622	0.675	0.622	0.675	0.675	387,325
2023-09-22	0.615	0.675	0.615	0.675	0.675	10,770
2023-09-21	0.705	0.705	0.600	0.625	0.625	2,142,357
2023-09-20	0.622	0.675	0.622	0.675	0.675	39,714
2023-09-19	0.650	0.685	0.620	0.625	0.625	611,710
2023-09-18	0.618	0.685	0.600	0.610	0.610	194,221
2023-09-15	0.620	0.650	0.600	0.650	0.650	19,779
2023-09-14	0.690	0.690	0.617	0.675	0.675	117,154
2023-09-13	0.617	0.690	0.617	0.650	0.650	174,987
2023-09-12	0.666	0.700	0.600	0.650	0.650	176,852
2023-09-11	0.666	0.666	0.615	0.650	0.650	3,605,519
2023-09-08	0.610	0.666	0.610	0.625	0.625	2,810,923
2023-09-07	0.666	0.700	0.610	0.650	0.650	112,097
2023-09-06	0.610	0.666	0.610	0.625	0.625	74,775
2023-09-05	0.610	0.750	0.610	0.675	0.675	394,991
2023-09-04	0.600	0.750	0.600	0.650	0.650	653,326
2023-09-01	0.650	0.685	0.610	0.650	0.650	525,438
2023-08-31	0.700	0.700	0.600	0.650	0.650	2,643,788
2023-08-30	0.700	0.730	0.600	0.653	0.653	6,352,321
2023-08-29	0.700	0.700	0.560	0.625	0.625	513,091

← NewerPage 13 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.