Provexis Plc Historical Data - PXS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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	0	0.675	0.675	0.675	202270	0.675	DE
4	-0.075	-10	0.75	0.75	0.6	372686	0.6597624	DE
12	0.075	12.5	0.6	0.8	0.5	466159	0.62043422	DE
26	0.075	12.5	0.6	0.8	0.5	760825	0.58268722	DE
52	0.025	3.84615384615	0.65	0.9	0.5	861746	0.62148022	DE
156	-0.125	-15.625	0.8	1.05	0.448	924349	0.70934168	DE
260	0.025	3.84615384615	0.65	1.4	0.41	1335085	0.75118546	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	0.675	0	0.00	0.675	0.675	0.675	0
1735320600	0.675	0	0.00	0.675	0.675	0.675	606811
1735061400	0.675	0	0.00	0.675	0.675	0.675	0
1734975000	0.675	0.025	3.85	0.675	0.675	0.675	69101
1734715800	0.65	0	0.00	0.65	0.65	0.65	0
1734629400	0.65	0	0.00	0.6	0.65	0.6	300089
1734543000	0.65	-0.05	-7.14	0.75	0.75	0.65	2623082
1734456600	0.7	0.0725001	11.55	0.7	0.7	0.7	712574
1734370200	0.6274999	-0.05	-7.38	0.605	0.6274999	0.605	904989
1734111000	0.6775	-0.0225	-3.21	0.6775	0.6775	0.6775	636008
1734024600	0.7	0.0225	3.32	0.65	0.7	0.65	11515
1733938200	0.6775	0.025	3.83	0.6775	0.6775	0.6775	0
1733851800	0.6525	-0.025	-3.69	0.6525	0.6525	0.6525	300729
1733765400	0.6775	0	0.00	0.6775	0.6775	0.6775	154497
1733506200	0.6775	0.025	3.83	0.605	0.6775	0.605	268
1733419800	0.6525	-0.025	-3.69	0.605	0.6525	0.605	17488
1733333400	0.6775	0	0.00	0.605	0.6775	0.605	234895
1733247000	0.6775	0	0.00	0.75	0.75	0.6775	136296
1733160600	0.6775	0	0.00	0.605	0.6775	0.605	118142
1732901400	0.6775	0	0.00	0.605	0.6775	0.605	645941
1732815000	0.6775	-0.025	-3.56	0.65	0.6775	0.605	1344687
1732728600	0.7025	0	0.00	0.8	0.8	0.7025	1135322
1732642200	0.7025	0.1	16.60	0.6949999	0.75	0.655	3177401
1732555800	0.6025	0.079	15.09	0.595	0.6025	0.595	4070662
1732296600	0.5235	0	0.00	0.5235	0.5235	0.5235	10693
1732210200	0.5235	0	0.00	0.5235	0.5235	0.5235	5476
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

Australis Oil and Gas

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