Provexis Historical Data - PXS.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Provexis (PXS.GB)
Provexis (PXS.GB) Historical

Provexis (PXS.GB)

0.61

0.00

( 0.00% )

Updated: 17:27:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.61	0.67	0.5216	46730	0.61	DE
4	-0.04	-6.15384615385	0.65	0.675	0.505	182840	0.53154001	DE
12	-0.09	-12.8571428571	0.7	0.7412	0.505	127473	0.58858137	DE
26	0.01	1.66666666667	0.6	0.75	0.482	136521	0.59176153	DE
52	0.01	1.66666666667	0.6	0.8	0.452	112315	0.59984937	DE
156	-0.24	-28.2352941176	0.85	1.0458	0.436	164740	0.74758178	DE
260	0.135	28.4210526316	0.475	1.45	0.436	248041	0.81941055	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741624140	0.61	0	0.00	0.61	0.67	0.5235	28676
1741364940	0.61	0	0.00	0.61	0.67	0.61	0
1741278540	0.61	0	0.00	0.61	0.67	0.6	0
1741189020	0.61	0	0.00	0.61	0.67	0.5215999	194917
1741083780	0.61	0	0.00	0.61	0.67	0.5224	10055
1741016520	0.61	0	0.00	0.61	0.67	0.61	0
1740760080	0.61	0	0.00	0.61	0.67	0.61	0
1740673980	0.61	0	0.00	0.61	0.67	0.61	0
1740584040	0.61	0	0.00	0.61	0.67	0.6	0
1740498240	0.61	0	0.00	0.61	0.67	0.61	0
1740414420	0.61	0	0.00	0.61	0.67	0.61	0
1740152280	0.61	0.105	20.79	0.6	0.67	0.551	16334
1740068940	0.505	-0.095	-15.83	0.6	0.65	0.505	2661514
1739982540	0.6	0	0.00	0.6	0.65	0.6	0
1739895960	0.6	-0.05	-7.69	0.65	0.65	0.5568999	745297
1739806500	0.65	0	0.00	0.65	0.675	0.625	0
1739547420	0.65	0	0.00	0.65	0.675	0.625	0
1739460900	0.65	0	0.00	0.65	0.675	0.625	0
1739378040	0.65	0	0.00	0.65	0.675	0.625	0
1739291220	0.65	0	0.00	0.65	0.675	0.625	0
1739202480	0.65	0	0.00	0.65	0.675	0.625	0
1738937700	0.65	0	0.00	0.65	0.675	0.625	0
1738855980	0.65	0	0.00	0.65	0.675	0.625	0
1738772880	0.65	0	0.00	0.65	0.675	0.625	0
1738686480	0.65	0	0.00	0.65	0.675	0.625	0
1738596900	0.65	0	0.00	0.65	0.675	0.625	0
1738337520	0.65	0	0.00	0.65	0.675	0.5568999	127123
1738254840	0.65	0	0.00	0.6	0.65	0.5558999	1167493
1738165140	0.65	0	0.00	0.65	0.675	0.625	0
1738078980	0.65	0	0.00	0.65	0.675	0.625	0
1737975300	0.65	0	0.00	0.65	0.675	0.625	0
1737735960	0.65	0	0.00	0.65	0.65	0.625	0
1737649680	0.65	0	0.00	0.65	0.675	0.625	0
1737563340	0.65	0	0.00	0.65	0.65	0.65	0
1737476940	0.65	0	0.00	0.65	0.7165	0.5607	29479
1737390480	0.65	0	0.00	0.65	0.675	0.625	0
1737131340	0.65	0	0.00	0.65	0.675	0.625	0
1737044940	0.65	0	0.00	0.65	0.7412	0.625	13491
1736955300	0.65	0	0.00	0.65	0.7165	0.625	50000
1736869080	0.65	0	0.00	0.65	0.675	0.5695	326018
1736782500	0.65	0	0.00	0.65	0.675	0.574	40447
1736524020	0.65	0	0.00	0.65	0.675	0.625	0
1736439600	0.65	0	0.00	0.65	0.675	0.625	742715
1736353620	0.65	0	0.00	0.65	0.675	0.625	0
1736264400	0.65	0	0.00	0.65	0.675	0.603	40362
1736180880	0.65	0	0.00	0.65	0.675	0.625	0
1735918500	0.65	0	0.00	0.65	0.675	0.625	0
1735832160	0.65	-0.05	-7.14	0.7	0.7	0.6079	481457
1735662660	0.7	0	0.00	0.7	0.7	0.7	0
1735576260	0.7	0	0.00	0.7	0.7	0.65	0
1735313700	0.7	0	0.00	0.7	0.7	0.65	0
1735057680	0.7	0	0.00	0.7	0.7	0.7	0
1734971280	0.7	0	0.00	0.7	0.7	0.65	0
1734712200	0.7	0	0.00	0.7	0.7	0.65	164926
1734622440	0.7	0	0.00	0.7	0.7	0.65	20876
1734536340	0.7	0	0.00	0.7	0.7	0.65	0
1734449880	0.7	0	0.00	0.7	0.74	0.65	22342
1734366420	0.7	0	0.00	0.7	0.7355	0.65	19578
1734104460	0.7	0	0.00	0.7	0.7	0.65	0
1734020880	0.7	0	0.00	0.7	0.7	0.65	0
1733931060	0.7	0.05	7.69	0.65	0.7355	0.65	406261

AltEnergy Acquisition (PK)

Ci Corporate Bond Corpor...

EnviroGold Global

Canoe Global Equity Fund...

Velgraf Asset Management...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions