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% 0.415p 0.38p 0.45p - - - 63,518 06:31:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 0.2 -0.4 -0.0 - 7.56

Provexis (PXS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 20180.4150.000.00%0.40999990.4152,578,151
18 Jun 20180.415+0.0050001+1.22%0.4150.4151,847,746
15 Jun 20180.40999990.000.00%0.40999990.40999990
14 Jun 20180.40999990.000.00%0.40999990.4099999588,177
13 Jun 20180.40999990.000.00%0.40999990.40999991,188,555
12 Jun 20180.4099999+0.0579999+16.48%0.40.40999993,960,450
11 Jun 20180.3520.000.00%0.3520.3524,236,499
08 Jun 20180.352-0.003-0.85%0.330.3523,081,081
07 Jun 20180.355-0.02-5.33%0.350.3551,501,699
06 Jun 20180.3750.000.00%0.3750.375480,392
05 Jun 20180.3750.000.00%0.3750.37516,315
04 Jun 20180.3750.000.00%0.3750.375106,124
01 Jun 20180.375+0.01+2.74%0.3750.375721,705
31 May 20180.365+0.01+2.82%0.3650.3651,051,351
30 May 20180.3550.000.00%0.3550.355449,334
29 May 20180.355-0.025-6.58%0.3550.362,087,311
25 May 20180.380.000.00%0.380.38120,000
24 May 20180.38-0.025-6.17%0.380.381,271,574
23 May 20180.4050.000.00%0.4050.405110,534
22 May 20180.4050.000.00%0.4050.405428,874
21 May 20180.4050.000.00%0.4050.4051,055,403
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 Week0.410.4150.410.4136588k3M2M0.0051.22%
1 Month0.4050.4150.330.380116k4M1M0.012.47%
3 Months0.3750.450.3240.3793108M1M0.0410.67%
6 Months0.550.550.3240.41661011M1M-0.135-24.55%
1 Year0.50.70.3240.48591011M2M-0.085-17.00%
3 Years0.591.250.230.571810135M3M-0.175-29.66%
5 Years1.52.10.230.717110135M3M-1.085-72.33%
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:40 V: D:20180620 12:59:34