Provexis (PXS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Provexis

Date Open High Low Close* Volume
04/04/2025 0.45p 0.51p 0.44p 0.45p 1290949
03/04/2025 0.45p 0.50p 0.40p 0.45p 63926
02/04/2025 0.45p 0.45p 0.44p 0.45p 99438
01/04/2025 0.45p 0.49p 0.44p 0.45p 592180
31/03/2025 0.45p 0.45p 0.43p 0.45p 60000
28/03/2025 0.45p 0.50p 0.43p 0.45p 339149
27/03/2025 0.45p 0.50p 0.44p 0.45p 4626362
26/03/2025 0.45p 0.50p 0.45p 0.49p 661553
25/03/2025 0.48p 0.50p 0.45p 0.49p 3754665
24/03/2025 0.48p 0.49p 0.48p 0.48p 241152
21/03/2025 0.48p 0.48p 0.45p 0.48p 1111
20/03/2025 0.48p 0.50p 0.48p 0.48p 997610
19/03/2025 0.48p 0.48p 0.48p 0.48p 115208
18/03/2025 0.48p 0.50p 0.48p 0.49p 102828
17/03/2025 0.60p 0.60p 0.48p 0.49p 626991
14/03/2025 0.50p 0.49p 0.49p 0.49p 0
13/03/2025 0.50p 0.50p 0.48p 0.49p 220446
12/03/2025 0.48p 0.55p 0.48p 0.49p 4780221
11/03/2025 0.52p 0.52p 0.45p 0.50p 3088770
10/03/2025 0.52p 0.58p 0.52p 0.58p 678024
07/03/2025 0.52p 0.59p 0.52p 0.59p 124744
06/03/2025 0.52p 0.61p 0.52p 0.61p 8152
05/03/2025 0.52p 0.56p 0.56p 0.56p 0
04/03/2025 0.52p 0.60p 0.52p 0.56p 389089
03/03/2025 0.52p 0.61p 0.52p 0.61p 13045
28/02/2025 0.52p 0.62p 0.52p 0.60p 45024
27/02/2025 0.55p 0.60p 0.52p 0.59p 458940
26/02/2025 0.55p 0.60p 0.52p 0.56p 550513
25/02/2025 0.55p 0.65p 0.52p 0.59p 422515
24/02/2025 0.55p 0.66p 0.61p 0.61p 94718
21/02/2025 0.55p 0.63p 0.55p 0.56p 1032020
20/02/2025 0.56p 0.59p 0.52p 0.55p 2057650
19/02/2025 0.56p 0.62p 0.58p 0.58p 610960
18/02/2025 0.56p 0.65p 0.55p 0.55p 250489
17/02/2025 0.56p 0.63p 0.57p 0.63p 97799
14/02/2025 0.56p 0.60p 0.57p 0.60p 1042026
13/02/2025 0.56p 0.68p 0.63p 0.63p 147419
12/02/2025 0.56p 0.63p 0.57p 0.63p 26969
11/02/2025 0.56p 0.68p 0.57p 0.63p 200014
10/02/2025 0.56p 0.68p 0.57p 0.63p 143382
07/02/2025 0.56p 0.60p 0.57p 0.60p 37473
06/02/2025 0.56p 0.68p 0.56p 0.63p 81512
05/02/2025 0.56p 0.64p 0.56p 0.63p 500106
04/02/2025 0.56p 0.63p 0.56p 0.63p 286759
03/02/2025 0.56p 0.63p 0.60p 0.63p 0
31/01/2025 0.56p 0.60p 0.56p 0.60p 10000
30/01/2025 0.56p 0.60p 0.56p 0.60p 1186678
29/01/2025 0.56p 0.65p 0.56p 0.60p 111803
28/01/2025 0.56p 0.69p 0.57p 0.65p 884446
27/01/2025 0.56p 0.72p 0.56p 0.65p 167825
24/01/2025 0.70p 0.65p 0.59p 0.65p 15141
23/01/2025 0.70p 0.65p 0.59p 0.65p 20690
22/01/2025 0.70p 0.72p 0.60p 0.65p 1539361
21/01/2025 0.70p 0.65p 0.57p 0.65p 11442
20/01/2025 0.70p 0.65p 0.58p 0.65p 11383
17/01/2025 0.70p 0.65p 0.60p 0.65p 2297635
16/01/2025 0.70p 0.70p 0.60p 0.65p 434131
15/01/2025 0.70p 0.65p 0.58p 0.65p 2090635
14/01/2025 0.70p 0.70p 0.57p 0.65p 871957
13/01/2025 0.75p 0.65p 0.57p 0.65p 1197217
10/01/2025 0.75p 0.75p 0.58p 0.65p 295465
09/01/2025 0.61p 0.70p 0.61p 0.66p 1332667
08/01/2025 0.61p 0.67p 0.67p 0.67p 149858
07/01/2025 0.61p 0.65p 0.60p 0.65p 424449
06/01/2025 0.61p 0.67p 0.61p 0.67p 202757
03/01/2025 0.61p 0.68p 0.68p 0.68p 0
02/01/2025 0.61p 0.73p 0.61p 0.68p 4007892
31/12/2024 0.60p 0.68p 0.68p 0.68p 0
30/12/2024 0.60p 0.68p 0.68p 0.68p 0
27/12/2024 0.60p 0.73p 0.65p 0.68p 606811
24/12/2024 0.60p 0.68p 0.68p 0.68p 0
23/12/2024 0.60p 0.73p 0.61p 0.68p 69101
20/12/2024 0.60p 0.65p 0.65p 0.65p 0
19/12/2024 0.60p 0.69p 0.60p 0.65p 300090
18/12/2024 0.75p 0.75p 0.60p 0.65p 2623084
17/12/2024 0.61p 0.74p 0.66p 0.70p 712574
16/12/2024 0.61p 0.70p 0.61p 0.63p 904990
13/12/2024 0.65p 0.75p 0.61p 0.68p 636008
12/12/2024 0.65p 0.74p 0.61p 0.70p 11515
11/12/2024 0.61p 0.68p 0.65p 0.68p 0
10/12/2024 0.61p 0.73p 0.61p 0.65p 300729
09/12/2024 0.61p 0.68p 0.66p 0.68p 154497
06/12/2024 0.61p 0.68p 0.61p 0.68p 268
05/12/2024 0.61p 0.70p 0.61p 0.65p 17489
04/12/2024 0.61p 0.68p 0.61p 0.68p 234898
03/12/2024 0.75p 0.75p 0.64p 0.68p 136296
02/12/2024 0.61p 0.68p 0.61p 0.68p 118143
29/11/2024 0.61p 0.74p 0.61p 0.68p 643423
28/11/2024 0.65p 0.73p 0.61p 0.68p 1344690
27/11/2024 0.80p 0.80p 0.66p 0.70p 1135337
26/11/2024 0.70p 0.76p 0.62p 0.70p 3177411
25/11/2024 0.60p 0.69p 0.49p 0.60p 4070662
22/11/2024 0.55p 0.52p 0.49p 0.52p 10693
21/11/2024 0.55p 0.52p 0.46p 0.52p 5476
20/11/2024 0.55p 0.52p 0.46p 0.52p 33259
19/11/2024 0.55p 0.53p 0.52p 0.52p 0
18/11/2024 0.55p 0.53p 0.46p 0.53p 30360
15/11/2024 0.55p 0.60p 0.50p 0.55p 925134
14/11/2024 0.55p 0.62p 0.51p 0.58p 434515
13/11/2024 0.55p 0.58p 0.51p 0.58p 7599
12/11/2024 0.55p 0.58p 0.51p 0.57p 535247
11/11/2024 0.60p 0.62p 0.53p 0.57p 36030
08/11/2024 0.60p 0.60p 0.53p 0.58p 592794
07/11/2024 0.51p 0.59p 0.51p 0.58p 369828
06/11/2024 0.55p 0.55p 0.45p 0.53p 1502306
05/11/2024 0.55p 0.55p 0.48p 0.50p 393380
04/11/2024 0.50p 0.52p 0.50p 0.50p 803865
01/11/2024 0.56p 0.55p 0.52p 0.55p 50000
31/10/2024 0.56p 0.55p 0.51p 0.55p 102755
30/10/2024 0.56p 0.55p 0.52p 0.55p 157456
29/10/2024 0.56p 0.60p 0.55p 0.55p 502193
28/10/2024 0.56p 0.60p 0.50p 0.55p 63004
25/10/2024 0.56p 0.62p 0.53p 0.57p 10121
24/10/2024 0.56p 0.57p 0.53p 0.57p 2163
23/10/2024 0.56p 0.58p 0.51p 0.58p 17919
22/10/2024 0.56p 0.57p 0.51p 0.51p 920084
21/10/2024 0.60p 0.60p 0.56p 0.60p 243
18/10/2024 0.60p 0.60p 0.58p 0.60p 100000
17/10/2024 0.60p 0.60p 0.58p 0.60p 1956184
16/10/2024 0.60p 0.60p 0.56p 0.60p 54796
15/10/2024 0.60p 0.60p 0.58p 0.60p 14045
14/10/2024 0.60p 0.60p 0.57p 0.60p 34203
11/10/2024 0.55p 0.64p 0.55p 0.60p 8945
10/10/2024 0.55p 0.60p 0.57p 0.60p 56400
09/10/2024 0.55p 0.60p 0.57p 0.60p 100000
08/10/2024 0.55p 0.60p 0.56p 0.60p 5729
07/10/2024 0.55p 0.60p 0.55p 0.60p 2270
04/10/2024 0.65p 0.60p 0.60p 0.60p 0
03/10/2024 0.65p 0.63p 0.55p 0.60p 1117422
02/10/2024 0.65p 0.60p 0.55p 0.60p 385106
01/10/2024 0.65p 0.65p 0.55p 0.60p 131911
30/09/2024 0.60p 0.65p 0.55p 0.60p 448455
27/09/2024 0.61p 0.65p 0.65p 0.65p 0
26/09/2024 0.61p 0.65p 0.61p 0.65p 17993
25/09/2024 0.60p 0.65p 0.60p 0.65p 100315
24/09/2024 0.60p 0.67p 0.64p 0.64p 844
23/09/2024 0.60p 0.69p 0.62p 0.65p 43255
20/09/2024 0.60p 0.65p 0.62p 0.65p 50000
19/09/2024 0.60p 0.69p 0.65p 0.65p 11069
18/09/2024 0.60p 0.69p 0.61p 0.63p 66918
17/09/2024 0.60p 0.65p 0.60p 0.65p 1505
16/09/2024 0.60p 0.70p 0.60p 0.64p 759716
13/09/2024 0.61p 0.70p 0.62p 0.65p 1337966
12/09/2024 0.61p 0.69p 0.61p 0.65p 527998
11/09/2024 0.61p 0.70p 0.60p 0.65p 377218
10/09/2024 0.61p 0.69p 0.61p 0.65p 264519
09/09/2024 0.70p 0.65p 0.61p 0.65p 10906
06/09/2024 0.70p 0.70p 0.61p 0.65p 1176065
05/09/2024 0.68p 0.70p 0.62p 0.65p 2466390
04/09/2024 0.70p 0.70p 0.60p 0.65p 1028394
03/09/2024 0.70p 0.70p 0.60p 0.64p 752097
02/09/2024 0.65p 0.70p 0.60p 0.64p 632491
30/08/2024 0.65p 0.58p 0.53p 0.58p 19625
29/08/2024 0.65p 0.65p 0.55p 0.60p 79817
28/08/2024 0.50p 0.65p 0.55p 0.60p 1708538
27/08/2024 0.50p 0.58p 0.50p 0.58p 34614
23/08/2024 0.51p 0.58p 0.51p 0.58p 14134
22/08/2024 0.65p 0.65p 0.51p 0.58p 213167
21/08/2024 0.60p 0.65p 0.50p 0.60p 2051568
20/08/2024 0.60p 0.52p 0.46p 0.52p 16238
19/08/2024 0.60p 0.60p 0.52p 0.52p 76643
16/08/2024 0.60p 0.52p 0.49p 0.52p 147088
15/08/2024 0.60p 0.60p 0.52p 0.52p 5209
14/08/2024 0.60p 0.55p 0.49p 0.52p 1413155
13/08/2024 0.60p 0.60p 0.49p 0.52p 25209
12/08/2024 0.50p 0.57p 0.47p 0.52p 972723
09/08/2024 0.50p 0.60p 0.50p 0.52p 7024606
08/08/2024 0.60p 0.58p 0.47p 0.53p 4432107
07/08/2024 0.60p 0.52p 0.52p 0.52p 0
06/08/2024 0.60p 0.60p 0.52p 0.52p 42279
05/08/2024 0.60p 0.60p 0.53p 0.53p 152610
02/08/2024 0.50p 0.55p 0.45p 0.55p 2269980
01/08/2024 0.51p 0.58p 0.47p 0.53p 727798
31/07/2024 0.60p 0.60p 0.52p 0.55p 13311
30/07/2024 0.55p 0.55p 0.52p 0.55p 20063
29/07/2024 0.55p 0.59p 0.52p 0.55p 153964
26/07/2024 0.55p 0.59p 0.51p 0.55p 2959859
25/07/2024 0.55p 0.60p 0.52p 0.56p 16255720
24/07/2024 0.55p 0.59p 0.52p 0.56p 2344318
23/07/2024 0.55p 0.58p 0.53p 0.55p 472804
22/07/2024 0.55p 0.59p 0.55p 0.55p 101282
19/07/2024 0.55p 0.59p 0.52p 0.55p 9648914
18/07/2024 0.62p 0.60p 0.50p 0.60p 1721
17/07/2024 0.62p 0.59p 0.57p 0.58p 670394
16/07/2024 0.62p 0.65p 0.55p 0.60p 850381
15/07/2024 0.60p 0.60p 0.57p 0.60p 686682
12/07/2024 0.60p 0.62p 0.57p 0.58p 315747
11/07/2024 0.60p 0.62p 0.56p 0.60p 46058
10/07/2024 0.60p 0.60p 0.55p 0.60p 34692
09/07/2024 0.60p 0.60p 0.60p 0.60p 0
08/07/2024 0.60p 0.60p 0.55p 0.60p 2763075
05/07/2024 0.60p 0.60p 0.55p 0.60p 183576
04/07/2024 0.60p 0.60p 0.55p 0.60p 1137
03/07/2024 0.60p 0.60p 0.55p 0.58p 28693
02/07/2024 0.60p 0.60p 0.57p 0.60p 303253
01/07/2024 0.60p 0.64p 0.55p 0.60p 38575
28/06/2024 0.60p 0.65p 0.60p 0.60p 1009
27/06/2024 0.60p 0.63p 0.60p 0.60p 2104324
26/06/2024 0.60p 0.60p 0.58p 0.60p 0
25/06/2024 0.60p 0.60p 0.55p 0.58p 1009570

*Close Price adjusted for both dividends and splits