Share Name Share Symbol Market Type Share ISIN Share Description
Provexis Plc LSE:PXS London Ordinary Share GB00B0923P27 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.04p -4.21% 0.91p 0.85p 0.97p 0.95p 0.87p 0.90p 13,611,339.00 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 0.1 -0.5 -0.0 - 15.84

Provexis (PXS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20160.91-0.04-4.21%0.870.9513,611,339
01 Dec 20160.95-0.08-7.32%0.95110,033,534
30 Nov 20161.025-0.05-4.65%0.921.0524,151,894
29 Nov 20161.075+0.04+3.86%0.821.1556,102,904
28 Nov 20161.035-0.19-15.51%0.981.2561,574,159
25 Nov 20161.225+0.31+33.88%0.851.2552,986,018
24 Nov 20160.915+0.20+27.08%0.780.9565,303,567
23 Nov 20160.72+0.16+27.43%0.550.7543,128,537
22 Nov 20160.565-0.02-2.59%0.550.5652,743,134
21 Nov 20160.580.000.00%0.560.5813,557,951
18 Nov 20160.58+0.12+24.73%0.50.77135,035,721
17 Nov 20160.465+0.01+2.20%0.4650.465811,275
16 Nov 20160.455+0.02+3.41%0.4550.481,929,268
15 Nov 20160.440.000.00%0.440.4456,357
14 Nov 20160.440.000.00%0.440.4480,108
11 Nov 20160.440.000.00%0.440.4469,000
10 Nov 20160.440.000.00%0.440.44271,786
09 Nov 20160.44+0.02+3.53%0.440.44625,123
08 Nov 20160.425-0.02-4.49%0.40.4251,141,271
07 Nov 20160.445+0.01+2.30%0.4450.445149,088
04 Nov 20160.435-0.01-2.25%0.4350.435405,184
03 Nov 20160.4450.000.00%0.4450.445553,400
Download more Provexis Plc Historical Data

Provexis Plc (PXS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.951.250.821.089810M62M41M-0.04-4.21%
1 Month0.4351.250.400.859856k135M24M0.48109.20%
3 Months0.401.250.390.770234k135M10M0.51127.50%
6 Months0.271.250.230.66320135M6M0.64237.04%
1 Year0.351.250.230.57300135M4M0.56160.00%
3 Years1.081.250.230.61080135M3M-0.17-15.74%
5 Years1.702.510.231.04400135M3M-0.79-46.47%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20161203 17:36:48