Provexis Plc Historical Data - PXS | 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
LSE
Provexis Plc (PXS)
Provexis Plc (PXS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0515	-8.95652173913	0.575	0.575	0.5235	284654	0.55812616	DE
4	-0.049	-8.55895196507	0.5725	0.6	0.5	327600	0.54279411	DE
12	-0.1265	-19.4615384615	0.65	0.7	0.5	354898	0.59970007	DE
26	-0.0515	-8.95652173913	0.575	0.7	0.5	751566	0.5744288	DE
52	0.0235	4.7	0.5	0.9	0.448	924867	0.60933488	DE
156	-0.5265	-50.1428571429	1.05	1.05	0.448	921543	0.71453747	DE
260	0.0985	23.1764705882	0.425	1.4	0.4	1417034	0.74406864	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	0.5235	0	0.00	0.5235	0.5235	0.5235	33259
1732037400	0.5235	-0.0025	-0.48	0.5235	0.5235	0.5235	0
1731951000	0.526	-0.0265	-4.80	0.526	0.526	0.526	30360
1731691800	0.5525	-0.0225	-3.91	0.5525	0.5525	0.5525	925134
1731605400	0.575	0	0.00	0.575	0.575	0.575	434515
1731519000	0.575	0.0025	0.44	0.575	0.575	0.575	7599
1731432600	0.5725	0	0.00	0.55	0.575	0.505	535247
1731346200	0.5725	-0.0025	-0.43	0.5725	0.5725	0.5725	36030
1731087000	0.575	0	0.00	0.6	0.6	0.575	592794
1731000600	0.575	0.05	9.52	0.505	0.575	0.505	369828
1730914200	0.525	0.025	5.00	0.55	0.55	0.525	1502306
1730827800	0.5	0	0.00	0.55	0.55	0.5	393380
1730741400	0.5	-0.05	-9.09	0.5	0.5	0.5	803865
1730482200	0.55	0	0.00	0.55	0.55	0.55	50000
1730395800	0.55	0	0.00	0.55	0.55	0.55	102755
1730309400	0.55	-0.0025	-0.45	0.55	0.55	0.55	157456
1730223000	0.5525	0.0025	0.45	0.5525	0.5525	0.5525	502193
1730136600	0.55	-0.0225	-3.93	0.55	0.55	0.55	63004
1729873800	0.5725	0	0.00	0.5725	0.5725	0.5725	10121
1729787400	0.5725	-0.0025	-0.43	0.5725	0.5725	0.5725	2163
1729701000	0.575	0.07	13.86	0.575	0.575	0.575	17919
1729614600	0.505	-0.095	-15.83	0.555	0.555	0.505	920084
1729528200	0.6	0	0.00	0.6	0.6	0.6	243
1729269000	0.6	0	0.00	0.6	0.6	0.6	100000
1729182600	0.6	0	0.00	0.6	0.6	0.6	1956184
1729096200	0.6	0.0025	0.42	0.6	0.6	0.6	54796
1729009800	0.5975	-0.0025	-0.42	0.5975	0.5975	0.5975	14045
1728923400	0.6	0	0.00	0.6	0.6	0.6	34203
1728664200	0.6	0.0025	0.42	0.6	0.6	0.6	8945
1728577800	0.5975	-0.0025	-0.42	0.5975	0.5975	0.5975	56400
1728491400	0.6	0	0.00	0.6	0.6	0.6	100000
1728405000	0.6	0.0025	0.42	0.6	0.6	0.6	5729
1728318600	0.5975	0	0.00	0.55	0.5975	0.55	2269
1728059400	0.5975	-0.0025	-0.42	0.5975	0.5975	0.5975	0
1727973000	0.6	0.005	0.84	0.6	0.6	0.6	1117422
1727886600	0.595	0	0.00	0.595	0.595	0.595	385106
1727800200	0.595	-0.005	-0.83	0.645	0.645	0.55	131910
1727713800	0.6	-0.05	-7.69	0.6	0.6	0.55	448453
1727454600	0.65	0	0.00	0.65	0.65	0.65	0
1727368200	0.65	0.0025	0.39	0.605	0.65	0.605	17993
1727281800	0.6475	0.01	1.57	0.6475	0.6475	0.6475	100315
1727195400	0.6375	-0.0125	-1.92	0.6375	0.6375	0.6375	844
1727109000	0.65	0	0.00	0.65	0.65	0.65	43255
1726849800	0.65	0	0.00	0.65	0.65	0.65	50000
1726763400	0.65	0.0175001	2.77	0.65	0.65	0.65	11069
1726677000	0.6324999	-0.0175	-2.69	0.6324999	0.6324999	0.6324999	66918
1726590600	0.65	0.01	1.56	0.65	0.65	0.65	1505
1726504200	0.64	-0.01	-1.54	0.6	0.7	0.6	759714
1726245000	0.65	-0.0025	-0.38	0.65	0.65	0.65	1337966
1726158600	0.6525	0.0025	0.38	0.6525	0.6525	0.6525	527998
1726072200	0.65	-0.0025	-0.38	0.65	0.65	0.65	377218
1725985800	0.6525	0.0025	0.38	0.605	0.6525	0.605	264518
1725899400	0.65	-0.0025	-0.38	0.65	0.65	0.65	10906
1725640200	0.6525	0.0025	0.38	0.7	0.7	0.605	1176065
1725553800	0.65	0	0.00	0.68	0.7	0.65	2466390
1725467400	0.65	0.0125	1.96	0.7	0.7	0.6	1028390
1725381000	0.6375	0.0025	0.39	0.7	0.7	0.605	752090
1725294600	0.635	0.0575	9.96	0.65	0.7	0.6	632486
1725035400	0.5775	-0.025	-4.15	0.5775	0.5775	0.5775	19625
1724949000	0.6025	0.0025	0.42	0.65	0.65	0.555	79815
1724862600	0.6	0.0225	3.90	0.6	0.6	0.6	1708538
1724776200	0.5775	0	0.00	0.5	0.5775	0.5	34613
1724430600	0.5775	0	0.00	0.505	0.5775	0.505	14133
1724344200	0.5775	-0.025	-4.15	0.65	0.65	0.5775	213165
1724257800	0.6025	0.079	15.09	0.595	0.65	0.555	2051566

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