Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	0.847	0.847	0.767	0.800	0.800	21,496
2021-12-21	0.847	0.847	0.766	0.800	0.800	153,127
2021-12-20	0.790	0.850	0.770	0.800	0.800	5,061,415
2021-12-17	0.774	0.800	0.774	0.800	0.800	75,000
2021-12-16	0.774	0.800	0.774	0.800	0.800	325,840
2021-12-15	0.776	0.800	0.776	0.800	0.800	200,000
2021-12-14	0.755	0.850	0.750	0.800	0.800	128,249
2021-12-13	0.800	0.849	0.800	0.825	0.825	1,335,139
2021-12-10	0.849	0.849	0.755	0.825	0.825	495,893
2021-12-09	0.800	0.850	0.755	0.825	0.825	2,824,892
2021-12-08	0.800	0.850	0.800	0.825	0.825	683,072
2021-12-07	0.900	0.900	0.803	0.900	0.900	567,785
2021-12-06	0.896	0.896	0.803	0.850	0.850	97,224
2021-12-03	0.800	0.850	0.800	0.850	0.850	2,723
2021-12-02	0.801	0.850	0.801	0.850	0.850	210,331
2021-12-01	0.875	0.875	0.850	0.850	0.850	56,496
2021-11-30	0.880	0.880	0.820	0.850	0.850	1,278,424
2021-11-29	0.900	0.900	0.806	0.850	0.850	126,635
2021-11-26	0.900	1.000	0.800	0.900	0.900	1,282,986
2021-11-25	0.864	0.980	0.864	0.950	0.950	35,253
2021-11-24	0.850	1.000	0.850	0.925	0.925	112,804
2021-11-23	0.982	0.982	0.864	0.950	0.950	47,030
2021-11-22	1.050	1.050	0.850	0.950	0.950	4,377,590
2021-11-19	0.875	1.050	0.873	0.925	0.925	1,432,187
2021-11-18	0.875	0.990	0.850	0.950	0.950	272,171
2021-11-17	1.050	1.050	0.874	1.000	1.000	1,162,169
2021-11-16	0.864	0.960	0.850	0.935	0.935	2,250,463
2021-11-15	1.050	1.050	0.850	1.050	1.050	60,329
2021-11-12	0.873	0.925	0.862	0.925	0.925	2,012,887
2021-11-11	1.000	1.000	0.862	0.925	0.925	239,261
2021-11-10	0.860	0.950	0.854	0.875	0.875	3,374,104
2021-11-09	0.825	1.000	0.800	0.925	0.925	1,335,367
2021-11-08	0.810	1.000	0.800	0.850	0.850	1,726,033
2021-11-05	0.850	0.875	0.805	0.850	0.850	1,701,684
2021-11-04	1.020	1.150	0.755	0.875	0.875	22,982,975
2021-11-03	0.780	0.850	0.755	0.803	0.803	829,146
2021-11-02	0.835	0.835	0.800	0.803	0.803	251,583
2021-11-01	0.830	0.835	0.830	0.830	0.830	300,484
2021-10-29	0.870	0.914	0.835	0.880	0.880	1,013,080
2021-10-28	0.814	0.870	0.770	0.820	0.820	277,791
2021-10-27	0.800	0.840	0.800	0.835	0.835	9,936
2021-10-26	0.840	0.840	0.750	0.795	0.795	3,721

← NewerPage 21 of 21 · 1,242 trading days

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.