Provexis Historical Data - PXS.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

Provexis (PXS.GB)

0.60

0.00

(0.00%)

Closed April 28 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.6	0.6485	0.5	31920	0.55426744	DE
4	0.1	20	0.5	0.6485	0.4405	641423	0.50248076	DE
12	-0.05	-7.69230769231	0.65	0.675	0.4405	341618	0.51341376	DE
26	0.05	9.09090909091	0.55	0.75	0.4405	244342	0.54944724	DE
52	-0.05	-7.69230769231	0.65	0.8	0.4405	173205	0.56447889	DE
156	-0.25	-29.4117647059	0.85	1.0458	0.436	177213	0.71290573	DE
260	-0.25	-29.4117647059	0.85	1.45	0.436	255127	0.8027914	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745591820	0.6	0	0.00	0.6	0.6	0.6	0
1745505420	0.6	0.05	9.09	0.55	0.6485	0.5	8173
1745422260	0.55	0	0.00	0.55	0.55	0.5	19049
1745332860	0.55	0	0.00	0.6	0.6	0.5	68538
1744903620	0.55	0	0.00	0.55	0.55	0.5	0
1744817280	0.55	0.025	4.76	0.525	0.55	0.5	0
1744708860	0.525	0.025	5.00	0.5	0.525	0.5	955058
1744644420	0.5	0	0.00	0.5	0.5	0.4531	44667
1744385340	0.5	0	0.00	0.5	0.5	0.5	0
1744298820	0.5	0	0.00	0.5	0.5229	0.5	52223
1744212720	0.5	0	0.00	0.5	0.5	0.5	0
1744126320	0.5	0	0.00	0.5	0.537	0.5	929981
1744039740	0.5	0.002	0.40	0.5	0.537	0.45	8915000
1743780720	0.498	-0.002	-0.40	0.5	0.5	0.498	215621
1743780540	0.5	0	0.00	0.5	0.5	0.498	215621
1743691320	0.5	0	0.00	0.5	0.5	0.5	0
1743607620	0.5	0	0.00	0.5	0.5	0.5	0
1743521100	0.5	0	0.00	0.5	0.5	0.4405	72589
1743434880	0.5	0	0.00	0.5	0.5	0.5	0
1743179340	0.5	0	0.00	0.5	0.5	0.497	49094
1743090060	0.5	-0.025	-4.76	0.525	0.525	0.5	0
1743003240	0.525	0	0.00	0.55	0.55	0.5	0
1742917260	0.525	0	0.00	0.525	0.525	0.5	0
1742830680	0.525	0	0.00	0.525	0.525	0.5	0
1742571720	0.525	0	0.00	0.525	0.525	0.5	0
1742485080	0.525	0	0.00	0.525	0.525	0.5	0
1742398560	0.525	0	0.00	0.525	0.525	0.4945	24281
1742315280	0.525	0	0.00	0.525	0.525	0.4802	478073
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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