Provexis Historical Data - PXS.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Provexis (PXS.GB)

0.525

0.00

(0.00%)

Closed March 18 12:30PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.085	-13.9344262295	0.61	0.67	0.4802	796387	0.52264562	DE
4	-0.125	-19.2307692308	0.65	0.67	0.4802	381936	0.52690352	DE
12	-0.175	-25	0.7	0.7412	0.4802	197358	0.56176945	DE
26	-0.075	-12.5	0.6	0.75	0.4802	167948	0.57832512	DE
52	-0.075	-12.5	0.6	0.8	0.452	128477	0.59012245	DE
156	-0.325	-38.2352941176	0.85	1.0458	0.436	170101	0.74034111	DE
260	0.05	10.5263157895	0.475	1.45	0.436	250535	0.81511875	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742222280	0.525	0	0.00	0.525	0.525	0.4968	625864
1741969560	0.525	0	0.00	0.525	0.525	0.4968	601852
1741883340	0.525	0	0.00	0.525	0.525	0.4968	520299
1741793760	0.525	0.0075	1.45	0.5	0.5475	0.4804	983921
1741704540	0.5175	-0.0925	-15.16	0.61	0.67	0.5175	1250000
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

All World Resources (CE)

Invesco Top QQQ ETF

Wrapped TON Coin

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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