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
  +0.025p +5.00% 0.525p 0.45p 0.60p 0.45p 0.45p 0.45p 387,683 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 0.1 -0.5 -0.0 - 9.56

Provexis (PXS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20170.5249999+0.0249999+5.00%0.44999990.5249999386,683
22 Jun 20170.5-0.025-4.76%0.50.51,000,000
21 Jun 20170.5249999-0.05-8.70%0.52499990.52499990
20 Jun 20170.57499990.000.00%0.57499990.57499990
19 Jun 20170.5749999-0.025-4.17%0.550.5749999546,340
16 Jun 20170.60.000.00%0.550.61,317,667
15 Jun 20170.60.000.00%0.550.64999992,401,211
14 Jun 20170.6+0.0250001+4.35%0.60.61,156,436
13 Jun 20170.57499990.000.00%0.57499990.57499992,146,645
12 Jun 20170.5749999+0.0249999+4.55%0.550.5749999961,465
09 Jun 20170.55-0.05-8.33%0.550.552,228,022
08 Jun 20170.60.000.00%0.60.6124,285
07 Jun 20170.60.000.00%0.60.61,274,457
06 Jun 20170.6-0.10-14.29%0.60.64,094,518
05 Jun 20170.6999999+0.0999999+16.67%0.64999990.69999995,756,723
02 Jun 20170.60.000.00%0.60.65,806,838
01 Jun 20170.60.000.00%0.60.6207,637
31 May 20170.6+0.0250001+4.35%0.60.61,045,612
30 May 20170.5749999-0.05-8.00%0.57499990.5749999514,554
26 May 20170.6250.000.00%0.6250.62523,337
25 May 20170.625+0.0350001+5.93%0.6250.625756,153
24 May 20170.5899999-0.06-9.23%0.58999990.58999992,238,411
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 Week0.60.60.450.000001M573k-0.075-12.50%
1 Month0.6250.70.450.000006M2M-0.1-16.00%
3 Months0.50.70.450.0000020M2M0.0255.00%
6 Months0.950.950.450.0000020M2M-0.425-44.74%
1 Year0.261.250.260.00000135M4M0.265101.92%
3 Years0.8251.250.230.00000135M3M-0.3-36.36%
5 Years1.8252.150.230.00000135M3M-1.3-71.23%
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:20170624 06:56:27