Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.925	0.925	0.760	0.850	0.850	210,810
2022-03-18	0.760	0.925	0.760	0.850	0.850	48,745
2022-03-17	0.808	0.925	0.760	0.850	0.850	424,260
2022-03-16	0.810	0.875	0.800	0.875	0.875	415,431
2022-03-15	0.811	0.901	0.808	0.875	0.875	380,620
2022-03-14	0.900	0.900	0.810	0.850	0.850	230,548
2022-03-11	0.898	0.898	0.765	0.875	0.875	2,053,821
2022-03-10	0.760	0.825	0.760	0.825	0.825	150,000
2022-03-09	0.805	0.896	0.758	0.825	0.825	151,169
2022-03-08	0.758	0.850	0.750	0.800	0.800	156,223
2022-03-07	0.773	0.825	0.758	0.825	0.825	400,000
2022-03-04	0.900	0.900	0.758	0.825	0.825	228,798
2022-03-03	0.900	0.900	0.760	0.825	0.825	185,009
2022-03-02	0.890	0.890	0.780	0.825	0.825	385,575
2022-03-01	0.950	0.950	0.780	0.825	0.825	49,387
2022-02-28	0.918	0.918	0.850	0.850	0.850	105,105
2022-02-25	0.809	0.918	0.809	0.875	0.875	59,832
2022-02-24	0.850	0.919	0.805	0.875	0.875	2,677,982
2022-02-23	0.950	1.100	0.850	0.900	0.900	9,390,687
2022-02-22	0.850	1.000	0.800	0.850	0.850	3,196,334
2022-02-21	0.870	0.950	0.850	0.925	0.925	318,962
2022-02-18	0.880	0.910	0.880	0.910	0.910	46,728
2022-02-17	0.885	0.942	0.870	0.910	0.910	346,272
2022-02-16	0.950	0.950	0.870	0.910	0.910	2,552,939
2022-02-15	0.883	0.980	0.870	0.935	0.935	3,105,732
2022-02-14	1.000	1.052	0.860	0.935	0.935	11,506,317
2022-02-11	0.993	0.998	0.800	0.900	0.900	111,834
2022-02-10	0.925	0.950	0.800	0.950	0.950	125,611
2022-02-09	0.950	0.950	0.944	0.950	0.950	4,199,022
2022-02-08	0.840	0.850	0.810	0.850	0.850	83,155
2022-02-07	0.900	0.925	0.791	0.863	0.863	289,929
2022-02-04	0.950	0.979	0.860	0.950	0.950	3,740,663
2022-02-03	0.875	0.979	0.875	0.930	0.930	1,151,021
2022-02-02	0.850	0.996	0.850	0.930	0.930	19,863
2022-02-01	0.815	0.925	0.815	0.908	0.908	141,526
2022-01-31	0.930	0.930	0.915	0.915	0.915	344,086
2022-01-28	0.835	0.915	0.830	0.915	0.915	648,790
2022-01-27	0.810	0.858	0.710	0.858	0.858	459,294
2022-01-26	0.835	0.900	0.758	0.850	0.850	433,111
2022-01-25	0.850	0.900	0.820	0.825	0.825	1,445,800
2022-01-24	0.750	0.780	0.750	0.780	0.780	1,064,495
2022-01-21	0.755	0.835	0.755	0.800	0.800	158,232
2022-01-20	0.781	0.823	0.770	0.810	0.810	681,450
2022-01-19	0.800	0.800	0.800	0.800	0.800	0
2022-01-18	0.781	0.824	0.750	0.800	0.800	1,090,118
2022-01-17	0.824	0.824	0.775	0.800	0.800	366,990
2022-01-14	0.780	0.800	0.750	0.800	0.800	3,657,324
2022-01-13	0.775	0.850	0.750	0.800	0.800	253,339
2022-01-12	0.775	0.800	0.775	0.800	0.800	462,477
2022-01-11	0.810	0.845	0.775	0.800	0.800	1,559,930
2022-01-10	0.810	0.850	0.800	0.810	0.810	1,232,722
2022-01-07	0.850	0.850	0.750	0.810	0.810	3,125,083
2022-01-06	0.770	0.825	0.770	0.800	0.800	99,418
2022-01-05	0.770	0.828	0.770	0.800	0.800	201,504
2022-01-04	0.800	0.800	0.800	0.800	0.800	0
2021-12-31	0.778	0.780	0.770	0.780	0.780	898,592
2021-12-30	0.760	0.850	0.760	0.815	0.815	84,115
2021-12-29	0.847	0.850	0.760	0.805	0.805	421,017
2021-12-24	0.767	0.800	0.767	0.800	0.800	200,000
2021-12-23	0.767	0.847	0.767	0.800	0.800	425,305

← NewerPage 20 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.