Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	0.505	0.550	0.505	0.550	0.550	102,755
2024-10-30	0.524	0.550	0.524	0.550	0.550	157,456
2024-10-29	0.595	0.595	0.553	0.553	0.553	502,193
2024-10-28	0.526	0.600	0.500	0.550	0.550	63,004
2024-10-25	0.619	0.619	0.526	0.573	0.573	10,121
2024-10-24	0.530	0.573	0.530	0.573	0.573	2,163
2024-10-23	0.507	0.575	0.507	0.575	0.575	17,919
2024-10-22	0.555	0.571	0.505	0.505	0.505	920,084
2024-10-21	0.555	0.600	0.555	0.600	0.600	243
2024-10-18	0.578	0.600	0.578	0.600	0.600	100,000
2024-10-17	0.575	0.600	0.575	0.600	0.600	1,956,184
2024-10-16	0.555	0.600	0.555	0.600	0.600	54,796
2024-10-15	0.575	0.598	0.575	0.598	0.598	14,045
2024-10-14	0.573	0.600	0.573	0.600	0.600	34,203
2024-10-11	0.550	0.635	0.550	0.600	0.600	8,945
2024-10-10	0.570	0.598	0.570	0.598	0.598	56,400
2024-10-09	0.570	0.600	0.570	0.600	0.600	100,000
2024-10-08	0.555	0.600	0.555	0.600	0.600	5,729
2024-10-07	0.550	0.598	0.550	0.598	0.598	2,270
2024-10-04	0.598	0.598	0.598	0.598	0.598	0
2024-10-03	0.555	0.625	0.550	0.600	0.600	1,117,422
2024-10-02	0.555	0.595	0.550	0.595	0.595	385,106
2024-10-01	0.645	0.645	0.550	0.595	0.595	131,911
2024-09-30	0.600	0.650	0.550	0.600	0.600	448,455
2024-09-27	0.650	0.650	0.650	0.650	0.650	0
2024-09-26	0.605	0.650	0.605	0.650	0.650	17,993
2024-09-25	0.621	0.648	0.600	0.648	0.648	100,315
2024-09-24	0.670	0.670	0.638	0.638	0.638	844
2024-09-23	0.620	0.693	0.620	0.650	0.650	43,255
2024-09-20	0.620	0.650	0.620	0.650	0.650	50,000
2024-09-19	0.690	0.693	0.650	0.650	0.650	11,069
2024-09-18	0.693	0.693	0.612	0.633	0.633	66,918
2024-09-17	0.600	0.650	0.600	0.650	0.650	1,505
2024-09-16	0.600	0.700	0.600	0.640	0.640	759,716
2024-09-13	0.700	0.700	0.621	0.650	0.650	1,337,966
2024-09-12	0.605	0.690	0.605	0.653	0.653	527,998
2024-09-11	0.700	0.700	0.600	0.650	0.650	377,218
2024-09-10	0.605	0.693	0.605	0.653	0.653	264,519
2024-09-09	0.605	0.650	0.605	0.650	0.650	10,906
2024-09-06	0.700	0.700	0.605	0.653	0.653	1,176,065
2024-09-05	0.680	0.700	0.621	0.650	0.650	2,466,390
2024-09-04	0.700	0.700	0.600	0.650	0.650	1,028,394
2024-09-03	0.700	0.700	0.600	0.638	0.638	752,097
2024-09-02	0.650	0.700	0.600	0.635	0.635	632,491
2024-08-30	0.533	0.578	0.533	0.578	0.578	19,625
2024-08-29	0.650	0.650	0.550	0.603	0.603	79,817
2024-08-28	0.550	0.650	0.550	0.600	0.600	1,708,538
2024-08-27	0.500	0.578	0.500	0.578	0.578	34,614
2024-08-23	0.505	0.578	0.505	0.578	0.578	14,134
2024-08-22	0.650	0.650	0.505	0.578	0.578	213,167
2024-08-21	0.595	0.650	0.500	0.603	0.603	2,051,568
2024-08-20	0.459	0.524	0.459	0.524	0.524	16,238
2024-08-19	0.595	0.595	0.524	0.524	0.524	76,643
2024-08-16	0.492	0.524	0.492	0.524	0.524	147,088
2024-08-15	0.595	0.595	0.524	0.524	0.524	5,209
2024-08-14	0.487	0.547	0.487	0.524	0.524	1,413,155
2024-08-13	0.595	0.595	0.487	0.524	0.524	25,209
2024-08-12	0.483	0.568	0.469	0.524	0.524	972,723
2024-08-09	0.500	0.595	0.500	0.524	0.524	7,024,606
2024-08-08	0.474	0.581	0.474	0.525	0.525	4,432,107

← NewerPage 9 of 21 · 1,249 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.