Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.725	0.800	0.700	0.750	0.750	136,480
2022-09-12	0.848	0.848	0.725	0.800	0.800	104,739
2022-09-09	0.725	0.797	0.725	0.750	0.750	158,068
2022-09-08	0.730	0.845	0.700	0.790	0.790	42,461
2022-09-07	0.720	0.853	0.700	0.800	0.800	98,615
2022-09-06	0.770	0.900	0.725	0.785	0.785	441,211
2022-09-05	0.918	0.950	0.803	0.850	0.850	1,565,016
2022-09-02	0.838	0.920	0.838	0.875	0.875	2,300,000
2022-09-01	0.780	0.900	0.780	0.900	0.900	317,389
2022-08-31	0.700	0.800	0.700	0.800	0.800	10,361
2022-08-30	0.900	0.900	0.700	0.775	0.775	1,020,925
2022-08-26	0.925	1.000	0.750	0.900	0.900	374,134
2022-08-25	0.780	1.000	0.700	0.900	0.900	11,234,306
2022-08-24	0.763	0.800	0.700	0.800	0.800	969,153
2022-08-23	0.763	0.850	0.763	0.850	0.850	27,559
2022-08-22	0.800	0.894	0.700	0.800	0.800	141,409
2022-08-19	0.902	0.902	0.800	0.900	0.900	414,790
2022-08-18	0.780	1.000	0.700	0.850	0.850	40,126
2022-08-17	0.925	0.950	0.767	0.865	0.865	4,355,163
2022-08-16	0.720	0.900	0.720	0.900	0.900	2,034,395
2022-08-15	0.780	0.780	0.740	0.740	0.740	11,235
2022-08-12	0.725	0.860	0.700	0.800	0.800	462,905
2022-08-11	0.720	0.800	0.720	0.800	0.800	1,508,073
2022-08-10	0.653	0.700	0.653	0.700	0.700	157,331
2022-08-09	0.708	0.740	0.650	0.675	0.675	49,734
2022-08-08	0.708	0.725	0.708	0.725	0.725	20,395
2022-08-05	0.708	0.740	0.708	0.725	0.725	23,381
2022-08-04	0.710	0.725	0.708	0.725	0.725	279,056
2022-08-03	0.750	0.750	0.700	0.725	0.725	345,805
2022-08-02	0.725	0.725	0.725	0.725	0.725	0
2022-08-01	0.710	0.749	0.710	0.725	0.725	24,397
2022-07-29	0.747	0.747	0.725	0.725	0.725	10,287
2022-07-28	0.705	0.748	0.702	0.725	0.725	425,665
2022-07-27	0.705	0.749	0.700	0.725	0.725	130,050
2022-07-26	0.750	0.750	0.708	0.725	0.725	286,863
2022-07-25	0.715	0.750	0.715	0.750	0.750	44,000
2022-07-22	0.715	0.750	0.715	0.750	0.750	66,637
2022-07-21	0.716	0.797	0.716	0.750	0.750	104,129
2022-07-20	0.750	0.750	0.750	0.750	0.750	0
2022-07-19	0.795	0.797	0.716	0.750	0.750	30,928
2022-07-18	0.716	0.795	0.700	0.750	0.750	27,263
2022-07-15	0.750	0.750	0.750	0.750	0.750	0
2022-07-14	0.795	0.795	0.750	0.750	0.750	125,865
2022-07-13	0.795	0.795	0.715	0.750	0.750	476,970
2022-07-12	0.700	0.797	0.700	0.750	0.750	538,181
2022-07-11	0.750	0.800	0.725	0.725	0.725	388,515
2022-07-08	0.800	0.800	0.750	0.775	0.775	1,541,889
2022-07-07	0.800	0.880	0.722	0.750	0.750	3,120,315
2022-07-06	0.770	0.825	0.770	0.825	0.825	13,403
2022-07-05	0.825	0.825	0.825	0.825	0.825	0
2022-07-04	0.770	0.825	0.770	0.825	0.825	50,000
2022-07-01	0.770	0.880	0.770	0.825	0.825	97,640
2022-06-30	0.750	0.880	0.750	0.825	0.825	1,582,018
2022-06-29	0.800	0.900	0.758	0.825	0.825	6,159,185
2022-06-28	0.850	0.900	0.850	0.875	0.875	7,222
2022-06-27	0.850	0.997	0.850	0.900	0.900	160,662
2022-06-24	0.915	0.950	0.900	0.925	0.925	167,700
2022-06-23	0.900	0.950	0.900	0.950	0.950	45,606
2022-06-22	1.000	1.040	0.830	0.950	0.950	3,906,771
2022-06-21	0.815	0.950	0.786	0.860	0.860	1,049,666

← NewerPage 18 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.