Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.675	0.675	0.675	0.675	0.675	0
2023-06-02	0.600	0.740	0.570	0.675	0.675	14,674,547
2023-06-01	0.600	0.608	0.585	0.585	0.585	7,310,238
2023-05-31	0.675	0.675	0.675	0.675	0.675	0
2023-05-30	0.650	0.800	0.600	0.650	0.650	734,954
2023-05-26	0.665	0.800	0.665	0.725	0.725	9,606
2023-05-25	0.655	0.728	0.655	0.728	0.728	36,802
2023-05-24	0.662	0.728	0.662	0.728	0.728	2,610
2023-05-23	0.793	0.793	0.728	0.728	0.728	297,212
2023-05-22	0.728	0.728	0.728	0.728	0.728	0
2023-05-19	0.670	0.728	0.670	0.728	0.728	250,000
2023-05-18	0.700	0.728	0.700	0.728	0.728	2,140,143
2023-05-17	0.700	0.700	0.655	0.678	0.678	4,351,453
2023-05-16	0.670	0.728	0.670	0.728	0.728	100,000
2023-05-15	0.728	0.728	0.728	0.728	0.728	0
2023-05-12	0.800	0.800	0.655	0.728	0.728	125,021
2023-05-11	0.650	0.793	0.650	0.728	0.728	6,964
2023-05-10	0.800	0.800	0.728	0.728	0.728	1,351
2023-05-09	0.650	0.793	0.650	0.725	0.725	96,249
2023-05-05	0.793	0.793	0.728	0.728	0.728	18,927
2023-05-04	0.665	0.728	0.665	0.728	0.728	50,000
2023-05-03	0.665	0.725	0.665	0.725	0.725	225,000
2023-05-02	0.650	0.780	0.650	0.725	0.725	28,051,444
2023-04-28	0.744	0.744	0.651	0.725	0.725	1,287,504
2023-04-27	0.650	0.750	0.646	0.678	0.678	1,689,910
2023-04-26	0.650	0.670	0.620	0.628	0.628	5,859,901
2023-04-25	0.660	0.703	0.660	0.700	0.700	1,394,014
2023-04-24	0.650	0.750	0.650	0.700	0.700	1,911,740
2023-04-21	0.665	0.745	0.650	0.735	0.735	1,923,002
2023-04-20	0.650	0.780	0.650	0.725	0.725	79,704
2023-04-19	0.660	0.725	0.650	0.725	0.725	53,640
2023-04-18	0.660	0.725	0.650	0.725	0.725	1,010,235
2023-04-17	0.650	0.725	0.650	0.725	0.725	1,000
2023-04-14	0.660	0.759	0.660	0.725	0.725	140,000
2023-04-13	0.725	0.725	0.725	0.725	0.725	0
2023-04-12	0.800	0.800	0.660	0.725	0.725	1,801,477
2023-04-11	0.682	0.779	0.650	0.725	0.725	903,101
2023-04-06	0.665	0.780	0.665	0.725	0.725	792,366
2023-04-05	0.665	0.780	0.665	0.725	0.725	85,584
2023-04-04	0.700	0.793	0.700	0.700	0.700	2,645,183
2023-04-03	0.700	0.793	0.650	0.725	0.725	2,862,521
2023-03-31	0.900	0.900	0.729	0.790	0.790	1,930,503
2023-03-30	0.900	0.900	0.750	0.825	0.825	24,100
2023-03-29	0.900	0.900	0.825	0.825	0.825	33,001
2023-03-28	0.770	0.900	0.710	0.800	0.800	311,889
2023-03-27	0.750	0.876	0.750	0.825	0.825	257,049
2023-03-24	0.758	0.775	0.750	0.775	0.775	49,291
2023-03-23	0.726	0.825	0.726	0.825	0.825	3,523
2023-03-22	0.710	0.890	0.710	0.800	0.800	63,589
2023-03-21	0.710	0.775	0.700	0.775	0.775	13,637
2023-03-20	0.850	0.850	0.750	0.775	0.775	4,626,494
2023-03-17	0.800	0.900	0.750	0.863	0.863	186,700
2023-03-16	0.895	0.895	0.895	0.895	0.895	0
2023-03-15	0.820	0.949	0.750	0.895	0.895	106,514
2023-03-14	0.909	0.909	0.789	0.885	0.885	979,459
2023-03-13	0.800	0.800	0.760	0.800	0.800	29,343
2023-03-10	0.800	0.849	0.800	0.825	0.825	63,914
2023-03-09	0.827	0.900	0.827	0.860	0.860	1,292
2023-03-08	0.850	0.967	0.757	0.885	0.885	3,027,076
2023-03-07	0.850	0.967	0.850	0.925	0.925	1,112,452

← NewerPage 15 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.