LSE, PXS End of Day and Historical Share Prices [Provexis Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, PXS:

20 Aug 2025

LAST: 0.7250	CHANGE: 0.01	OPEN: 0.7600	HIGH: 0.7600	ASK: 0.6450	VOLUME: 2.9K
LAST: 0.7250	CHG(%): 1.36	PREV: 0.7350	LOW: 0.7250	BID: 0.5000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
20 Aug 25	0.7600	0.7600	0.7250	0.7250	2.9K
19 Aug 25	0.7000	0.7800	0.6900	0.7350	842.5K
18 Aug 25	0.7050	0.7380	0.7000	0.7380	176.6K
15 Aug 25	0.7800	0.7800	0.7800	0.7800	639
14 Aug 25	0.7380	0.7380	0.7380	0.7380	1.9K
13 Aug 25	0.7200	0.7200	0.7200	0.7200	5.6K
12 Aug 25	0.7120	0.7350	0.7060	0.7350	113.5K
11 Aug 25	0.7148	0.7148	0.7133	0.7375	113.8K
08 Aug 25	0.6950	0.6950	0.6950	0.7375	46K
07 Aug 25	0.6950	0.6950	0.6900	0.7350	1.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 28, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.74
MA20:	0.74
MA50:	0.73
MA200:	0.62
STO9:	21.11
RSI14:	43.24
WPR14:	-91.67
MTM14:	-0.03
ROC14:	-0.03
Week High:	0.78
Week Low:	0.69
Month High:	0.78
Month Low:	0.69
Volatility:	9.45