sharecast

{{ storiesRelated.title }}

Provexis (PXS)

0.83p

15:09 01/07/22

  • 0.00% 0.00p
  • Today's Low & High
  • 0.77 / 0.88
  • Open / Previous Close
  • 0.75 / 0.83
  • 52-week range
  • -17.50% -0.18p
  • Volume
  • 97,640
  • Market Cap(million)
  • £18.30m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
01-Jul-22 0.83p 0.75p 0.88p 0.77p 97,640 n/a
30-Jun-22 0.83p 0.75p 0.88p 0.75p 1,582,018 n/a
29-Jun-22 0.83p 0.80p 0.90p 0.76p 6,159,185 n/a
28-Jun-22 0.88p 0.85p 0.90p 0.85p 7,222 n/a
27-Jun-22 0.90p 0.85p 1.00p 0.85p 160,662 n/a
24-Jun-22 0.93p 0.90p 0.95p 0.90p 167,700 n/a
23-Jun-22 0.95p 0.90p 0.95p 0.90p 45,606 n/a
22-Jun-22 0.95p 1.00p 1.04p 0.83p 3,906,771 n/a
21-Jun-22 0.86p 0.82p 0.95p 0.79p 1,049,666 n/a
20-Jun-22 0.84p 0.85p 0.88p 0.84p 1,292 n/a
17-Jun-22 0.90p 0.85p 0.90p 0.80p 58,750 n/a
16-Jun-22 0.90p 0.85p 1.00p 0.80p 1,195,458 n/a
15-Jun-22 0.90p 0.85p 0.97p 0.80p 2,379 n/a
14-Jun-22 0.90p 0.85p 0.90p 0.90p 0 n/a
13-Jun-22 0.90p 0.85p 0.99p 0.81p 813,597 n/a
10-Jun-22 0.90p 0.85p 0.90p 0.85p 687,541 n/a
09-Jun-22 0.90p 1.00p 1.00p 0.80p 21,431 n/a
08-Jun-22 0.85p 0.80p 0.99p 0.80p 3,924,340 n/a
07-Jun-22 0.85p 0.86p 0.99p 0.80p 3,493,780 n/a
06-Jun-22 0.93p 0.86p 1.04p 0.83p 32,327 n/a
01-Jun-22 0.93p 0.86p 0.97p 0.80p 2,404,065 n/a
31-May-22 0.88p 0.93p 0.96p 0.88p 207,629 n/a
30-May-22 0.99p 0.93p 1.04p 0.90p 184,423 n/a
27-May-22 0.93p 0.93p 1.00p 0.75p 16,029,872 n/a