Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.662	0.728	0.662	0.728	0.728	9,000
2022-12-06	0.610	0.779	0.607	0.725	0.725	762,362
2022-12-05	0.800	0.800	0.703	0.703	0.703	1,111
2022-12-02	0.610	0.700	0.610	0.700	0.700	16,390
2022-12-01	0.779	0.779	0.610	0.700	0.700	306,702
2022-11-30	0.658	0.700	0.658	0.700	0.700	160,170
2022-11-29	0.700	0.735	0.700	0.735	0.735	6,024,678
2022-11-28	0.702	0.750	0.702	0.750	0.750	8,177,500
2022-11-25	0.710	0.737	0.710	0.720	0.720	136,801
2022-11-24	0.702	0.737	0.702	0.720	0.720	1,366,622
2022-11-23	0.700	0.746	0.700	0.725	0.725	683,274
2022-11-22	0.710	0.770	0.704	0.725	0.725	2,028,770
2022-11-21	0.702	0.800	0.702	0.800	0.800	2,022
2022-11-18	0.702	0.900	0.702	0.800	0.800	3,491
2022-11-17	0.701	0.725	0.700	0.725	0.725	18,573
2022-11-16	0.700	0.745	0.700	0.725	0.725	261,677
2022-11-15	0.700	0.790	0.700	0.750	0.750	535,086
2022-11-14	0.710	0.750	0.705	0.750	0.750	232,351
2022-11-11	0.710	0.872	0.704	0.800	0.800	23,955
2022-11-10	0.800	0.800	0.800	0.800	0.800	0
2022-11-09	0.820	0.900	0.752	0.800	0.800	93,350
2022-11-08	0.710	0.872	0.710	0.800	0.800	34,323
2022-11-07	0.700	0.900	0.700	0.800	0.800	7,690
2022-11-04	0.710	0.880	0.710	0.800	0.800	878,946
2022-11-03	0.900	0.900	0.710	0.800	0.800	10,223
2022-11-02	0.730	0.900	0.730	0.815	0.815	13,216
2022-11-01	0.770	0.800	0.767	0.770	0.770	5,040,030
2022-10-31	0.700	0.800	0.606	0.750	0.750	1,141,798
2022-10-28	0.800	0.800	0.675	0.675	0.675	898
2022-10-27	0.675	0.675	0.675	0.675	0.675	0
2022-10-26	0.700	0.700	0.600	0.700	0.700	295,991
2022-10-25	0.601	0.650	0.601	0.650	0.650	4,792
2022-10-24	0.601	0.697	0.601	0.650	0.650	671,736
2022-10-21	0.603	0.650	0.603	0.650	0.650	600,000
2022-10-20	0.602	0.750	0.601	0.650	0.650	755,331
2022-10-19	0.650	0.675	0.602	0.675	0.675	29,245
2022-10-18	0.660	0.700	0.650	0.700	0.700	283,959
2022-10-17	0.745	0.800	0.725	0.725	0.725	23,392
2022-10-14	0.740	0.740	0.725	0.725	0.725	133,783
2022-10-13	0.652	0.725	0.650	0.725	0.725	18,872
2022-10-12	0.650	0.800	0.650	0.725	0.725	86,719
2022-10-11	0.790	0.800	0.650	0.700	0.700	220,099
2022-10-10	0.773	0.773	0.773	0.773	0.773	0
2022-10-07	0.745	0.800	0.725	0.725	0.725	155,599
2022-10-06	0.725	0.725	0.725	0.725	0.725	0
2022-10-05	0.650	0.800	0.650	0.725	0.725	267,397
2022-10-04	0.850	0.850	0.656	0.750	0.750	31,152
2022-10-03	0.705	0.750	0.700	0.750	0.750	875,634
2022-09-30	0.675	0.800	0.650	0.725	0.725	447,134
2022-09-29	0.700	0.700	0.650	0.675	0.675	1,678,394
2022-09-28	0.700	0.750	0.700	0.750	0.750	213,848
2022-09-27	0.850	0.850	0.703	0.775	0.775	100,150
2022-09-26	0.775	0.775	0.775	0.775	0.775	0
2022-09-23	0.700	0.775	0.700	0.775	0.775	200
2022-09-22	0.818	0.818	0.775	0.775	0.775	121,591
2022-09-21	0.850	0.850	0.775	0.775	0.775	795
2022-09-20	0.750	0.850	0.700	0.775	0.775	609,255
2022-09-16	0.830	0.830	0.800	0.800	0.800	240,963
2022-09-15	0.840	0.850	0.750	0.800	0.800	199,956
2022-09-14	0.700	0.811	0.660	0.775	0.775	1,025,994

← NewerPage 17 of 21 · 1,250 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.