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% 0.375p 0.35p 0.40p - - - 369,970 05:30:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 0.2 -0.4 -0.0 - 6.83

Provexis (PXS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20180.3750.000.00%0.3750.375463,836
16 Aug 20180.3750.000.00%0.3750.3751,327,309
15 Aug 20180.375-0.05-11.76%0.3750.459,204,797
14 Aug 20180.425-0.01-2.30%0.4250.4251,336,651
13 Aug 20180.435-0.015-3.33%0.4350.4354,762,304
10 Aug 20180.45+0.02+4.65%0.450.455,657,319
09 Aug 20180.43+0.065+17.81%0.430.529,717,648
08 Aug 20180.3650.000.00%0.3650.36564,317
07 Aug 20180.365+0.01+2.82%0.3650.3650
06 Aug 20180.3550.000.00%0.3550.355462,801
03 Aug 20180.3550.000.00%0.3550.3552,085,315
02 Aug 20180.3550.000.00%0.330.355171,654
01 Aug 20180.3550.000.00%0.3550.35527,778
31 Jul 20180.3550.000.00%0.3550.355442,251
30 Jul 20180.3550.000.00%0.3550.3551,208,775
27 Jul 20180.355-0.01-2.74%0.3550.355262,710
26 Jul 20180.365-0.01-2.67%0.3650.3653,122,401
25 Jul 20180.3750.000.00%0.3750.3756,280,471
24 Jul 20180.375-0.01-2.60%0.3750.375478,113
23 Jul 20180.3850.000.00%0.3850.38523,011
20 Jul 20180.3850.000.00%0.350.385333,289
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 Week0.4350.450.3750.3956464k9M3M-0.06-13.79%
1 Month0.3850.50.330.409123k30M4M-0.01-2.60%
3 Months0.360.50.330.406716k30M2M0.0154.17%
6 Months0.4250.50.3240.40131030M2M-0.05-11.76%
1 Year0.450.70.3240.46521030M2M-0.075-16.67%
3 Years0.4551.250.230.567310135M3M-0.08-17.58%
5 Years1.052.10.230.695110135M3M-0.675-64.29%
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:31 V: D:20180820 17:18:41