Provexis Plc Historical Data - PXS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.55	0.56	0.52	5776430	0.55643998	DE
4	-0.05	-8.33333333333	0.6	0.615	0.52	1831955	0.56312602	DE
12	-0.1	-15.3846153846	0.65	0.7	0.52	1568431	0.58454432	DE
26	-0.1525	-21.7081850534	0.7025	0.75	0.52	1117252	0.60897924	DE
52	-0.05	-8.33333333333	0.6	0.9	0.448	1154703	0.61964831	DE
156	-0.205	-27.1523178808	0.755	1.1	0.448	1070345	0.73947679	DE
260	0.245	80.3278688525	0.305	1.4	0.25	1588352	0.72024202	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.55	-0.01	-1.79	0.55	0.55	0.55	2959859
1721925000	0.56	0	0.00	0.56	0.56	0.56	16255720
1721838600	0.56	0.01	1.82	0.56	0.56	0.56	2344318
1721752200	0.55	0	0.00	0.55	0.55	0.55	472804
1721665800	0.55	0	0.00	0.55	0.55	0.55	101282
1721406600	0.55	-0.05	-8.33	0.55	0.55	0.52	9708028
1721320200	0.6	0.025	4.35	0.6	0.6	0.6	1721
1721233800	0.575	-0.025	-4.17	0.575	0.575	0.575	670394
1721147400	0.6	0	0.00	0.615	0.615	0.55	850381
1721061000	0.6	0.025	4.35	0.6	0.6	0.6	686682
1720801800	0.575	-0.025	-4.17	0.575	0.575	0.575	315747
1720715400	0.6	0	0.00	0.6	0.6	0.6	46058
1720629000	0.6	0	0.00	0.6	0.6	0.6	34692
1720542600	0.6	0	0.00	0.6	0.6	0.6	0
1720456200	0.6	0	0.00	0.6	0.6	0.6	2763075
1720197000	0.6	0	0.00	0.6	0.6	0.6	183576
1720110600	0.6	0.025	4.35	0.6	0.6	0.6	1137
1720024200	0.575	-0.025	-4.17	0.575	0.575	0.575	28693
1719937800	0.6	0	0.00	0.6	0.6	0.6	303253
1719851400	0.6	0	0.00	0.6	0.6	0.6	38575
1719592200	0.6	0	0.00	0.6	0.6	0.6	1009
1719505800	0.6	0	0.00	0.6	0.6	0.6	2104324
1719419400	0.6	0.025	4.35	0.6	0.6	0.6	0
1719333000	0.575	-0.025	-4.17	0.575	0.575	0.575	1009570
1719246600	0.6	0	0.00	0.6	0.6	0.6	1146713
1718987400	0.6	0	0.00	0.6	0.6	0.6	0
1718901000	0.6	0	0.00	0.6	0.6	0.6	2110560
1718814600	0.6	-0.025	-4.00	0.55	0.6	0.55	48000
1718728200	0.625	0	0.00	0.625	0.625	0.625	1289694
1718641800	0.625	0	0.00	0.625	0.625	0.625	11000
1718382600	0.625	0	0.00	0.625	0.625	0.625	506115
1718296200	0.625	0	0.00	0.625	0.625	0.625	264485
1718209800	0.625	0.01	1.63	0.625	0.625	0.625	80474
1718123400	0.615	-0.01	-1.60	0.65	0.65	0.58	635916
1718037000	0.625	0	0.00	0.625	0.625	0.625	445421
1717777800	0.625	0	0.00	0.625	0.625	0.625	233782
1717691400	0.625	0	0.00	0.55	0.625	0.55	277485
1717605000	0.625	0.025	4.17	0.625	0.625	0.625	0
1717518600	0.6	-0.025	-4.00	0.6	0.6	0.6	335000
1717432200	0.625	-0.05	-7.41	0.6	0.625	0.6	2194352
1717173000	0.675	0.05	8.00	0.675	0.675	0.675	28182
1717086600	0.625	-0.01	-1.57	0.7	0.7	0.625	3208563
1717000200	0.635	0.0375	6.28	0.635	0.635	0.635	908
1716913800	0.5975	0.0225	3.91	0.5975	0.5975	0.5975	1184670
1716568200	0.575	-0.05	-8.00	0.575	0.575	0.575	122327
1716481800	0.625	0.025	4.17	0.625	0.625	0.625	217266
1716395400	0.6	0.025	4.35	0.6	0.6	0.6	0
1716309000	0.575	0.0050001	0.88	0.575	0.575	0.575	69533
1716222600	0.5699999	-0.03	-5.00	0.55	0.59	0.55	2219859
1715963400	0.6	0	0.00	0.6	0.6	0.6	76048
1715877000	0.6	0	0.00	0.6	0.6	0.6	28731
1715790600	0.6	0	0.00	0.6	0.6	0.6	0
1715704200	0.6	0	0.00	0.6	0.6	0.6	3578
1715617800	0.6	0.015	2.56	0.6	0.6	0.6	1728687
1715358600	0.585	0.01	1.74	0.585	0.585	0.585	578730
1715272200	0.575	0	0.00	0.6	0.6	0.55	4839664
1715185800	0.575	-0.075	-11.54	0.6	0.6	0.575	12870364
1715099400	0.65	0	0.00	0.65	0.65	0.65	6682045
1714753800	0.65	0	0.00	0.65	0.65	0.65	199198
1714667400	0.65	0	0.00	0.65	0.65	0.65	1153
1714581000	0.65	0	0.00	0.65	0.65	0.65	24856
1714494600	0.65	0	0.00	0.65	0.65	0.65	127556
1714408200	0.65	0.05	8.33	0.65	0.65	0.65	764905

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Provexis Plc (PXS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Provexis Plc (PXS) Historical

Provexis Plc (PXS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History