Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.850	1.000	0.850	0.925	0.925	45,626
2023-03-03	0.850	0.922	0.850	0.875	0.875	154,883
2023-03-02	0.853	0.860	0.820	0.860	0.860	25,290
2023-03-01	0.850	0.865	0.834	0.865	0.865	501,077
2023-02-28	0.855	0.875	0.853	0.875	0.875	141,018
2023-02-27	0.835	0.939	0.835	0.900	0.900	127,127
2023-02-24	0.800	0.948	0.800	0.875	0.875	102,870
2023-02-23	0.800	1.000	0.800	0.900	0.900	24,999
2023-02-22	0.840	0.895	0.811	0.850	0.850	5,792,274
2023-02-21	0.969	1.000	0.858	0.925	0.925	100,404
2023-02-20	0.850	0.925	0.850	0.925	0.925	1,423,526
2023-02-17	0.985	0.985	0.858	0.925	0.925	1,056,636
2023-02-16	0.850	1.000	0.850	0.925	0.925	237,605
2023-02-15	0.850	0.925	0.850	0.925	0.925	1,378
2023-02-14	0.850	0.985	0.850	0.925	0.925	86,747
2023-02-13	0.993	0.993	0.858	0.925	0.925	945,813
2023-02-10	1.000	1.000	0.860	0.925	0.925	4,895,527
2023-02-09	0.850	0.988	0.850	0.925	0.925	122,687
2023-02-08	0.925	0.925	0.925	0.925	0.925	0
2023-02-07	0.850	0.993	0.850	0.925	0.925	38,634
2023-02-06	0.865	0.997	0.862	0.900	0.900	511,547
2023-02-03	0.850	1.000	0.850	0.925	0.925	1,144,514
2023-02-02	0.950	0.950	0.858	0.900	0.900	2,146,596
2023-02-01	0.850	1.000	0.850	0.925	0.925	603,042
2023-01-31	1.000	1.000	0.850	0.900	0.900	832,527
2023-01-30	0.850	1.000	0.850	0.935	0.935	462,716
2023-01-27	0.900	1.000	0.862	0.925	0.925	1,701,136
2023-01-26	1.000	1.047	0.900	0.975	0.975	1,104,340
2023-01-25	1.000	1.050	0.857	0.970	0.970	3,815,984
2023-01-24	0.900	1.000	0.810	0.990	0.990	7,199,630
2023-01-23	0.805	0.900	0.750	0.875	0.875	5,770,947
2023-01-20	0.715	0.850	0.700	0.825	0.825	1,833,195
2023-01-19	0.850	0.850	0.715	0.775	0.775	467,244
2023-01-18	0.775	0.775	0.775	0.775	0.775	0
2023-01-17	0.715	0.775	0.715	0.775	0.775	26,979
2023-01-16	0.650	0.850	0.650	0.725	0.725	610,348
2023-01-13	0.630	0.825	0.630	0.750	0.750	595,964
2023-01-12	0.653	0.715	0.653	0.715	0.715	100,000
2023-01-11	0.600	0.798	0.600	0.715	0.715	21,917
2023-01-10	0.700	0.700	0.700	0.700	0.700	0
2023-01-09	0.700	0.700	0.700	0.700	0.700	0
2023-01-06	0.848	0.848	0.651	0.700	0.700	506,353
2023-01-05	0.725	0.725	0.725	0.725	0.725	0
2023-01-04	0.725	0.725	0.725	0.725	0.725	0
2023-01-03	0.700	0.725	0.700	0.725	0.725	2,000
2022-12-30	0.790	0.790	0.725	0.725	0.725	120,000
2022-12-29	0.765	0.800	0.710	0.750	0.750	136,918
2022-12-28	0.735	0.750	0.702	0.750	0.750	19,759
2022-12-23	0.799	0.799	0.750	0.750	0.750	369,740
2022-12-22	0.705	0.750	0.705	0.750	0.750	27,044
2022-12-21	0.704	0.735	0.704	0.735	0.735	19
2022-12-20	0.655	0.790	0.655	0.750	0.750	344,359
2022-12-19	0.655	0.728	0.655	0.728	0.728	1,176
2022-12-16	0.660	0.713	0.655	0.713	0.713	6,812
2022-12-15	0.650	0.728	0.650	0.728	0.728	22,776
2022-12-14	0.800	0.800	0.662	0.728	0.728	26,487
2022-12-13	0.728	0.728	0.728	0.728	0.728	0
2022-12-12	0.658	0.775	0.658	0.725	0.725	133,246
2022-12-09	0.655	0.775	0.655	0.728	0.728	7,341
2022-12-08	0.662	0.775	0.662	0.728	0.728	586,582

← NewerPage 16 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.