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
  -0.01p -1.79% 0.55p 0.50p 0.60p - - - 279,884 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 0.2 -0.4 -0.0 - 10.01

Provexis (PXS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
10 Nov 20170.67+0.12+21.82%0.550.677,636,209
09 Nov 20170.55+0.05+10.00%0.550.555,529,920
08 Nov 20170.50.000.00%0.50.564,603
07 Nov 20170.50.000.00%0.50.555,745,842
06 Nov 20170.5+0.0250001+5.26%0.50.51,654,858
03 Nov 20170.4749999-0.025-5.00%0.47499990.47499994,516,400
02 Nov 20170.5+0.0250001+5.26%0.50.5161,665
01 Nov 20170.4749999-0.025-5.00%0.44999990.47499992,055,640
31 Oct 20170.5+0.075+17.65%0.41999990.58,261,490
30 Oct 20170.425-0.075-15.00%0.4250.44999998,268,030
27 Oct 20170.50.000.00%0.50.53,008,008
26 Oct 20170.50.000.00%0.50.586,758
25 Oct 20170.50.000.00%0.44999990.51,550,000
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 Week0.550.60.5450.5523143k6M2M0-
1 Month0.50.70.420.541665k9M4M0.0510.00%
3 Months0.50.70.40.519928k11M3M0.0510.00%
6 Months0.6250.70.40.5292011M2M-0.075-12.00%
1 Year0.951.250.40.7648062M3M-0.4-42.11%
3 Years0.61.250.230.58240135M3M-0.05-8.33%
5 Years1.4752.10.230.78820135M3M-0.925-62.71%
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:42 V: D:20171125 09:15:11