Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.700	0.700	0.560	0.625	0.625	513,091
2023-08-25	0.550	0.700	0.550	0.625	0.625	9,557
2023-08-24	0.700	0.700	0.558	0.625	0.625	3,304
2023-08-23	0.645	0.645	0.560	0.600	0.600	213,042
2023-08-22	0.685	0.685	0.625	0.625	0.625	145
2023-08-21	0.573	0.685	0.550	0.625	0.625	668,939
2023-08-18	0.600	0.650	0.575	0.575	0.575	2,469,362
2023-08-17	0.582	0.640	0.582	0.640	0.640	25,000
2023-08-16	0.669	0.730	0.640	0.640	0.640	42,461
2023-08-15	0.669	0.669	0.640	0.640	0.640	73,841
2023-08-14	0.660	0.721	0.575	0.640	0.640	6,410,356
2023-08-11	0.660	0.730	0.575	0.640	0.640	1,763,803
2023-08-10	0.625	0.625	0.625	0.625	0.625	0
2023-08-09	0.575	0.660	0.575	0.640	0.640	2,216,292
2023-08-08	0.625	0.625	0.625	0.625	0.625	0
2023-08-07	0.550	0.650	0.550	0.600	0.600	47,042
2023-08-04	0.575	0.600	0.575	0.600	0.600	56,617
2023-08-03	0.600	0.600	0.600	0.600	0.600	0
2023-08-02	0.580	0.580	0.575	0.575	0.575	88,170
2023-08-01	0.649	0.649	0.550	0.600	0.600	430,324
2023-07-31	0.600	0.600	0.600	0.600	0.600	0
2023-07-28	0.572	0.600	0.550	0.600	0.600	1,417,943
2023-07-27	0.645	0.645	0.572	0.600	0.600	307,165
2023-07-26	0.645	0.650	0.570	0.600	0.600	519,390
2023-07-25	0.565	0.600	0.565	0.600	0.600	1,920,433
2023-07-24	0.570	0.600	0.570	0.600	0.600	3,300
2023-07-21	0.650	0.650	0.600	0.600	0.600	177,683
2023-07-20	0.650	0.650	0.570	0.650	0.650	10,292,071
2023-07-19	0.570	0.625	0.550	0.625	0.625	8,546
2023-07-18	0.650	0.650	0.570	0.610	0.610	4,037,589
2023-07-17	0.608	0.625	0.608	0.625	0.625	1,159,776
2023-07-14	0.650	0.650	0.625	0.625	0.625	1,882,832
2023-07-13	0.648	0.648	0.613	0.625	0.625	10,015
2023-07-12	0.645	0.645	0.576	0.600	0.600	15,782
2023-07-11	0.550	0.645	0.500	0.600	0.600	4,857,602
2023-07-10	0.538	0.626	0.538	0.575	0.575	149,817
2023-07-07	0.650	0.650	0.524	0.575	0.575	833,134
2023-07-06	0.575	0.575	0.575	0.575	0.575	0
2023-07-05	0.575	0.575	0.575	0.575	0.575	0
2023-07-04	0.575	0.575	0.575	0.575	0.575	0
2023-07-03	0.500	0.628	0.500	0.575	0.575	30,464
2023-06-30	0.600	0.632	0.465	0.575	0.575	821,383
2023-06-29	0.500	0.600	0.500	0.525	0.525	948,620
2023-06-28	0.500	0.600	0.500	0.550	0.550	3,782,351
2023-06-27	0.600	0.605	0.538	0.550	0.550	3,361,796
2023-06-26	0.700	0.700	0.600	0.650	0.650	217,238
2023-06-23	0.625	0.625	0.625	0.625	0.625	0
2023-06-22	0.600	0.625	0.600	0.625	0.625	467,246
2023-06-21	0.600	0.625	0.600	0.625	0.625	3,333
2023-06-20	0.600	0.645	0.600	0.625	0.625	821,590
2023-06-19	0.555	0.600	0.555	0.600	0.600	30,000
2023-06-16	0.600	0.650	0.550	0.580	0.580	1,157,037
2023-06-15	0.555	0.600	0.555	0.600	0.600	82,268
2023-06-14	0.555	0.600	0.555	0.600	0.600	30,591
2023-06-13	0.645	0.645	0.555	0.600	0.600	383,974
2023-06-12	0.555	0.600	0.555	0.600	0.600	9,321
2023-06-09	0.646	0.650	0.605	0.605	0.605	22,855
2023-06-08	0.600	0.640	0.560	0.605	0.605	1,053,325
2023-06-07	0.732	0.732	0.560	0.600	0.600	1,697,826
2023-06-06	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 14 of 21 · 1,243 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.