Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.875	0.875	0.838	0.838	0.838	1,292
2022-06-17	0.800	0.900	0.800	0.900	0.900	58,750
2022-06-16	0.830	1.000	0.800	0.900	0.900	1,195,458
2022-06-15	0.800	0.968	0.800	0.900	0.900	2,379
2022-06-14	0.900	0.900	0.900	0.900	0.900	0
2022-06-13	0.994	0.994	0.806	0.900	0.900	813,597
2022-06-10	0.850	0.900	0.850	0.900	0.900	687,541
2022-06-09	1.000	1.000	0.800	0.900	0.900	21,431
2022-06-08	0.800	0.994	0.800	0.850	0.850	3,924,340
2022-06-07	0.835	0.990	0.800	0.850	0.850	3,493,780
2022-06-06	1.035	1.035	0.835	0.925	0.925	32,327
2022-06-01	0.860	0.974	0.800	0.925	0.925	2,404,065
2022-05-31	0.955	0.958	0.880	0.880	0.880	207,629
2022-05-30	1.030	1.038	0.905	0.988	0.988	184,423
2022-05-27	0.925	1.000	0.750	0.925	0.925	16,029,872
2022-05-26	0.925	0.925	0.925	0.925	0.925	0
2022-05-25	0.925	0.925	0.925	0.925	0.925	0
2022-05-24	1.043	1.043	0.835	0.925	0.925	37,280
2022-05-23	1.043	1.043	0.835	0.925	0.925	6,718
2022-05-20	1.050	1.050	0.835	0.925	0.925	225,147
2022-05-19	0.888	0.925	0.888	0.925	0.925	375,723
2022-05-18	0.920	1.075	0.800	0.875	0.875	2,041,858
2022-05-17	0.858	1.000	0.858	1.000	1.000	1,148,625
2022-05-16	0.775	1.000	0.775	0.925	0.925	1,517,504
2022-05-13	0.776	0.845	0.775	0.838	0.838	70,794
2022-05-12	0.781	0.838	0.781	0.838	0.838	1,000
2022-05-11	0.880	0.880	0.875	0.875	0.875	9,658
2022-05-10	0.775	0.880	0.775	0.838	0.838	6,880
2022-05-09	0.800	0.880	0.799	0.875	0.875	16,811
2022-05-06	0.781	0.869	0.781	0.838	0.838	106,365
2022-05-05	0.880	0.900	0.838	0.838	0.838	16,000
2022-05-04	0.880	0.880	0.781	0.875	0.875	1,386
2022-05-03	0.781	0.975	0.781	0.875	0.875	40,802
2022-04-29	0.838	0.838	0.838	0.838	0.838	0
2022-04-28	0.830	0.849	0.830	0.838	0.838	121,057
2022-04-27	0.779	0.875	0.779	0.875	0.875	10,710
2022-04-26	0.775	0.838	0.775	0.838	0.838	200,477
2022-04-25	0.775	0.975	0.775	0.875	0.875	94,334
2022-04-22	0.888	0.888	0.888	0.888	0.888	0
2022-04-21	0.888	0.888	0.888	0.888	0.888	0
2022-04-20	0.888	0.888	0.888	0.888	0.888	0
2022-04-19	0.805	0.888	0.805	0.888	0.888	1,856,617
2022-04-14	0.940	0.940	0.925	0.925	0.925	1,184,680
2022-04-13	0.805	0.838	0.800	0.825	0.825	1,219,795
2022-04-12	0.760	0.885	0.760	0.830	0.830	1,048,224
2022-04-11	0.756	0.930	0.756	0.850	0.850	323,595
2022-04-08	0.756	0.885	0.756	0.850	0.850	136,150
2022-04-07	0.760	0.944	0.750	0.800	0.800	640,269
2022-04-06	0.849	0.850	0.849	0.850	0.850	9,468,335
2022-04-05	0.850	0.850	0.758	0.800	0.800	1,509,927
2022-04-04	0.760	0.889	0.760	0.850	0.850	378,999
2022-04-01	0.889	0.889	0.850	0.850	0.850	224
2022-03-31	0.800	0.890	0.760	0.850	0.850	209,433
2022-03-30	0.847	0.847	0.758	0.825	0.825	110,527
2022-03-29	0.756	0.850	0.750	0.850	0.850	115,933
2022-03-28	0.770	0.900	0.750	0.825	0.825	239,803
2022-03-25	0.895	0.895	0.850	0.850	0.850	2,234
2022-03-24	0.750	0.895	0.750	0.850	0.850	2,540
2022-03-23	0.850	0.853	0.850	0.850	0.850	9,292
2022-03-22	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 19 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.