tiprankstipranks
Provexis PLC (GB:PXS)
LSE:PXS
UK Market
PXS
Provexis
RESEARCH TOOLSreports
Want to see GB:PXS full AI Analyst Report?

Provexis (PXS) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 11, 2026
0.88
1.10
0.87
1.02
1.02
+0.99%
247,230
0.12
May 08, 2026
0.92
1.10
0.92
1.01
1.01
-1.94%
370,972
0.16
May 07, 2026
0.92
1.10
0.92
1.03
1.03
+0.98%
178,092
0.07
May 06, 2026
1.10
1.10
0.94
1.02
1.02
+2.00%
746,389
0.29
May 05, 2026
1.03
1.10
0.90
1.00
1.00
-1.96%
23,912
<0.01
May 04, 2026
1.02
1.10
0.94
1.02
1.02
0.00%
0
0.00
May 01, 2026
1.10
1.10
0.94
1.02
1.02
0.00%
163,276
0.06
Apr 30, 2026
0.95
1.03
0.95
1.02
1.02
+2.00%
66,215
0.02
Apr 29, 2026
1.00
1.10
1.00
1.00
1.00
-2.44%
527,467
0.19
Apr 28, 2026
1.05
1.05
0.94
1.03
1.03
+9.04%
7,988,414
2.99
Apr 27, 2026
0.94
1.10
0.94
0.94
0.94
-10.48%
1,282,796
0.48
Apr 24, 2026
1.05
1.05
0.80
1.05
1.05
0.00%
4,690,179
1.76
Apr 23, 2026
1.04
1.10
0.95
1.05
1.05
+0.96%
66,405
0.02
Apr 22, 2026
1.10
1.10
0.98
1.04
1.04
0.00%
155,397
0.06
Apr 21, 2026
1.03
1.10
0.98
1.04
1.04
0.00%
372,666
0.13
Apr 20, 2026
1.03
1.10
0.94
1.04
1.04
+3.48%
594,030
0.21
Apr 17, 2026
0.96
1.05
0.96
1.01
1.01
-2.43%
1,204,025
0.42
Apr 16, 2026
0.96
1.04
0.96
1.03
1.03
-0.96%
518,607
0.17
Apr 15, 2026
1.02
1.10
0.95
1.04
1.04
+1.96%
2,931,788
0.99
Apr 14, 2026
1.10
1.10
0.94
1.02
1.02
+2.00%
1,518,703
0.50
Apr 13, 2026
1.04
1.10
0.90
1.00
1.00
+5.26%
307,056
0.10
Apr 10, 2026
1.10
1.10
0.87
0.95
0.95
0.00%
200,368
0.07
Apr 09, 2026
1.00
1.00
0.87
0.95
0.95
0.00%
555,191
0.18
Apr 08, 2026
0.87
1.00
0.87
0.95
0.95
+2.70%
1,283,529
0.42
Apr 07, 2026
0.98
1.10
0.80
0.93
0.93
-5.13%
11,564,390
3.85
Apr 06, 2026
0.98
1.02
0.80
0.98
0.98
0.00%
0
0.00
Apr 03, 2026
0.98
1.02
0.80
0.98
0.98
0.00%
0
0.00
Apr 02, 2026
0.95
1.02
0.80
0.98
0.98
-11.36%
10,882,590
3.53
Apr 01, 2026
1.25
1.25
0.95
1.10
1.10
+2.33%
66,178
0.02
Mar 31, 2026
0.98
1.20
0.95
1.08
1.08
-2.27%
550,211
0.18
Mar 30, 2026
1.08
1.08
0.95
1.10
1.10
+2.33%
2,507,982
0.79
Mar 27, 2026
1.10
1.25
0.95
1.08
1.08
-2.27%
404,036
0.13
Mar 26, 2026
0.97
1.25
0.97
1.10
1.10
-2.22%
159,954
0.05
Mar 25, 2026
1.08
1.25
1.01
1.13
1.13
0.00%
46,527
0.01
Mar 24, 2026
1.04
1.08
1.02
1.13
1.13
+2.27%
612,640
0.18
Mar 23, 2026
1.04
1.04
0.97
1.10
1.10
0.00%
1,044,934
0.31
Mar 20, 2026
0.97
1.25
0.97
1.10
1.10
+5.77%
1,302,142
0.39
Mar 19, 2026
1.00
1.05
0.95
1.04
1.04
+1.46%
3,342,174
1.01
Mar 18, 2026
1.05
1.05
1.00
1.03
1.03
0.00%
3,308,494
1.02
Mar 17, 2026
1.00
1.05
1.00
1.03
1.03
+2.50%
4,600,490
1.44
Mar 16, 2026
1.06
1.30
0.95
1.00
1.00
-10.31%
2,033,872
0.64
Mar 13, 2026
1.15
1.15
1.08
1.12
1.12
+2.29%
2,078,798
0.66
Mar 12, 2026
1.10
1.18
1.01
1.09
1.09
-0.91%
8,580,599
2.86
Mar 11, 2026
1.15
1.28
1.10
1.10
1.10
-9.09%
9,970,925
3.51
Mar 10, 2026
1.30
1.35
1.15
1.21
1.21
-3.20%
5,284,977
1.91
Mar 09, 2026
1.20
1.30
1.20
1.25
1.25
0.00%
1,006,343
0.36
Mar 06, 2026
1.20
1.30
1.20
1.25
1.25
0.00%
925,814
0.33
Mar 05, 2026
1.34
1.38
1.20
1.25
1.25
-3.10%
1,899,937
0.69
Mar 04, 2026
1.45
1.45
1.20
1.29
1.29
-2.64%
2,101,252
0.78
Mar 03, 2026
1.40
1.50
1.30
1.33
1.33
+1.92%
1,516,944
0.56
Rows:
50