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
  +0.00p +0.00% 0.60p 0.55p 0.65p 0.55p 0.55p 0.55p 1,903,958 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 0.2 -0.4 -0.0 - 10.92

Provexis (PXS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20170.60.000.00%0.60.6949,456
08 Dec 20170.60.000.00%0.550.61,073,600
07 Dec 20170.60.000.00%0.60.63,375,630
06 Dec 20170.60.000.00%0.60.62,465,750
05 Dec 20170.60.000.00%0.60.64999997,077,661
04 Dec 20170.6+0.0250001+4.35%0.60.62,028,951
01 Dec 20170.57499990.000.00%0.57499990.6715,000
30 Nov 20170.5749999-0.025-4.17%0.57499990.57499991,200,000
29 Nov 20170.6+0.05+9.09%0.550.63,168,604
28 Nov 20170.550.000.00%0.550.553,492,616
27 Nov 20170.550.000.00%0.550.55123,022
24 Nov 20170.55-0.01-1.79%0.550.55279,884
23 Nov 20170.560.000.00%0.560.61,188,819
22 Nov 20170.560.000.00%0.560.56142,662
21 Nov 20170.560.000.00%0.560.561,453,852
20 Nov 20170.56+0.015+2.75%0.560.562,753,810
17 Nov 20170.545-0.03-5.22%0.5450.56999995,850,685
16 Nov 20170.5749999-0.025-4.17%0.57499990.57499991,609,097
15 Nov 20170.6+0.0150001+2.56%0.60.6394,420
14 Nov 20170.5849999-0.04-6.40%0.58499990.64,710,326
13 Nov 20170.625-0.045-6.72%0.6250.69999999,058,981
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 Week0.650.650.550.6000949k7M3M-0.05-7.69%
1 Month0.60.650.5450.5796123k7M2M0-
3 Months0.4750.70.40.535728k11M3M0.12526.32%
6 Months0.5750.70.40.5276011M2M0.0254.35%
1 Year0.851.150.40.6195025M2M-0.25-29.41%
3 Years0.6351.250.230.58240135M3M-0.035-5.51%
5 Years1.352.10.230.78000135M3M-0.75-55.56%
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:33 V: D:20171212 18:02:44