Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/10/2017 0.50p 0.48p 0.45p 0.48p 684551
13/10/2017 0.50p 0.48p 0.48p 0.48p 27621
12/10/2017 0.50p 0.50p 0.48p 0.48p 3801569
11/10/2017 0.50p 0.50p 0.50p 0.50p 3608396
10/10/2017 0.50p 0.50p 0.50p 0.50p 194058
09/10/2017 0.50p 0.50p 0.50p 0.50p 1000000
06/10/2017 0.50p 0.53p 0.50p 0.53p 400000
05/10/2017 0.50p 0.53p 0.50p 0.53p 1500000
04/10/2017 0.55p 0.53p 0.53p 0.53p 1524630
03/10/2017 0.55p 0.53p 0.53p 0.53p 1093997
02/10/2017 0.55p 0.53p 0.53p 0.53p 3192477
29/09/2017 0.55p 0.55p 0.53p 0.53p 3612027
28/09/2017 0.55p 0.58p 0.55p 0.55p 1873344
27/09/2017 0.55p 0.58p 0.55p 0.58p 190000
26/09/2017 0.50p 0.55p 0.50p 0.55p 3560000
25/09/2017 0.45p 0.45p 0.45p 0.45p 92789
22/09/2017 0.45p 0.45p 0.45p 0.45p 417243
21/09/2017 0.45p 0.45p 0.45p 0.45p 500000
20/09/2017 0.45p 0.48p 0.48p 0.48p 499495
19/09/2017 0.45p 0.48p 0.48p 0.48p 73465
18/09/2017 0.45p 0.48p 0.48p 0.48p 671320
15/09/2017 0.45p 0.48p 0.45p 0.48p 200000
14/09/2017 0.45p 0.48p 0.42p 0.48p 282222
13/09/2017 0.45p 0.46p 0.46p 0.46p 2056240
12/09/2017 0.45p 0.46p 0.44p 0.46p 215922
11/09/2017 0.55p 0.50p 0.48p 0.48p 1067088
08/09/2017 0.55p 0.50p 0.48p 0.50p 1215052
07/09/2017 0.55p 0.50p 0.48p 0.48p 3237605
06/09/2017 0.55p 0.50p 0.50p 0.50p 784680
05/09/2017 0.55p 0.50p 0.50p 0.50p 290610
04/09/2017 0.55p 0.50p 0.50p 0.50p 5756163
01/09/2017 0.55p 0.50p 0.50p 0.50p 1504000
31/08/2017 0.55p 0.55p 0.50p 0.50p 200000
30/08/2017 0.45p 0.50p 0.50p 0.50p 162673
29/08/2017 0.45p 0.50p 0.50p 0.50p 93572
25/08/2017 0.45p 0.50p 0.50p 0.50p 196430
24/08/2017 0.45p 0.50p 0.50p 0.50p 472613
23/08/2017 0.45p 0.50p 0.50p 0.50p 607023
22/08/2017 0.45p 0.51p 0.50p 0.50p 438052
21/08/2017 0.45p 0.51p 0.45p 0.51p 14286
18/08/2017 0.55p 0.52p 0.50p 0.50p 73832
17/08/2017 0.55p 0.52p 0.50p 0.52p 1293135
16/08/2017 0.55p 0.50p 0.50p 0.50p 46531
15/08/2017 0.55p 0.50p 0.50p 0.50p 466477
14/08/2017 0.55p 0.50p 0.50p 0.50p 18250
11/08/2017 0.55p 0.50p 0.50p 0.50p 3245167
10/08/2017 0.55p 0.55p 0.50p 0.50p 1553636
09/08/2017 0.45p 0.53p 0.50p 0.53p 1902316
08/08/2017 0.45p 0.53p 0.50p 0.50p 1717119
07/08/2017 0.45p 0.53p 0.53p 0.53p 2205584
04/08/2017 0.45p 0.53p 0.53p 0.53p 1037626
03/08/2017 0.45p 0.53p 0.53p 0.53p 905671
02/08/2017 0.45p 0.53p 0.45p 0.53p 111788
01/08/2017 0.50p 0.55p 0.53p 0.53p 1412249
31/07/2017 0.50p 0.55p 0.53p 0.55p 968854
28/07/2017 0.50p 0.53p 0.53p 0.53p 372266
27/07/2017 0.50p 0.53p 0.53p 0.53p 0
26/07/2017 0.50p 0.53p 0.53p 0.53p 446760
25/07/2017 0.50p 0.53p 0.53p 0.53p 107402
24/07/2017 0.50p 0.53p 0.53p 0.53p 524039
21/07/2017 0.50p 0.53p 0.53p 0.53p 0
20/07/2017 0.50p 0.53p 0.53p 0.53p 531375
19/07/2017 0.50p 0.53p 0.53p 0.53p 1381161
18/07/2017 0.50p 0.53p 0.53p 0.53p 237760
17/07/2017 0.50p 0.53p 0.53p 0.53p 2926199
14/07/2017 0.50p 0.53p 0.53p 0.53p 213125
13/07/2017 0.50p 0.53p 0.53p 0.53p 1041851
12/07/2017 0.50p 0.53p 0.53p 0.53p 263927
11/07/2017 0.50p 0.53p 0.50p 0.53p 235288
10/07/2017 0.50p 0.53p 0.50p 0.50p 4319974
07/07/2017 0.50p 0.53p 0.53p 0.53p 734292
06/07/2017 0.50p 0.53p 0.53p 0.53p 125671
05/07/2017 0.50p 0.53p 0.53p 0.53p 976880
04/07/2017 0.50p 0.53p 0.53p 0.53p 435344
03/07/2017 0.50p 0.53p 0.50p 0.53p 676304
30/06/2017 0.50p 0.50p 0.50p 0.50p 1000000
29/06/2017 0.50p 0.50p 0.50p 0.50p 1000000
28/06/2017 0.55p 0.55p 0.50p 0.50p 13985
27/06/2017 0.45p 0.53p 0.50p 0.50p 866804
26/06/2017 0.45p 0.53p 0.53p 0.53p 1292396
23/06/2017 0.45p 0.53p 0.45p 0.53p 1000
22/06/2017 0.50p 0.50p 0.50p 0.50p 1000000
21/06/2017 0.55p 0.58p 0.53p 0.53p 0
20/06/2017 0.55p 0.58p 0.58p 0.58p 0
19/06/2017 0.55p 0.58p 0.55p 0.58p 546340
16/06/2017 0.60p 0.60p 0.55p 0.60p 1317667
15/06/2017 0.65p 0.65p 0.55p 0.60p 2401211
14/06/2017 0.54p 0.60p 0.54p 0.60p 1156436
13/06/2017 0.54p 0.59p 0.54p 0.58p 2146645
12/06/2017 0.55p 0.62p 0.54p 0.58p 961465
09/06/2017 0.55p 0.60p 0.55p 0.55p 2228022
08/06/2017 0.58p 0.60p 0.58p 0.60p 124285
07/06/2017 0.60p 0.60p 0.58p 0.60p 1274457
06/06/2017 0.63p 0.67p 0.60p 0.60p 4094518
05/06/2017 0.65p 0.70p 0.59p 0.70p 5756723
02/06/2017 0.58p 0.69p 0.55p 0.60p 5806838
01/06/2017 0.58p 0.60p 0.58p 0.60p 207637
31/05/2017 0.59p 0.60p 0.56p 0.60p 1045612
30/05/2017 0.59p 0.59p 0.58p 0.58p 514554
26/05/2017 0.59p 0.63p 0.59p 0.63p 23337
25/05/2017 0.65p 0.65p 0.59p 0.63p 756153
24/05/2017 0.58p 0.61p 0.58p 0.59p 2238411
23/05/2017 0.60p 0.65p 0.63p 0.65p 0
22/05/2017 0.60p 0.65p 0.59p 0.63p 6749791
19/05/2017 0.60p 0.70p 0.55p 0.70p 2884818
18/05/2017 0.60p 0.64p 0.55p 0.63p 7901451
17/05/2017 0.70p 0.70p 0.60p 0.63p 222796
16/05/2017 0.60p 0.63p 0.60p 0.63p 61107
15/05/2017 0.60p 0.63p 0.55p 0.63p 5582343
12/05/2017 0.60p 0.63p 0.60p 0.63p 173087
11/05/2017 0.58p 0.64p 0.58p 0.63p 310902
10/05/2017 0.65p 0.69p 0.60p 0.62p 5107233
09/05/2017 0.66p 0.66p 0.60p 0.60p 2574082
08/05/2017 0.66p 0.70p 0.60p 0.68p 3077783
05/05/2017 0.58p 0.63p 0.58p 0.63p 1688751
04/05/2017 0.58p 0.62p 0.57p 0.60p 442047
03/05/2017 0.60p 0.64p 0.55p 0.60p 996389
02/05/2017 0.55p 0.55p 0.55p 0.55p 737003
28/04/2017 0.60p 0.60p 0.55p 0.55p 1040840
27/04/2017 0.53p 0.58p 0.53p 0.55p 779104
26/04/2017 0.58p 0.58p 0.53p 0.55p 79993
25/04/2017 0.57p 0.59p 0.55p 0.55p 1225305
24/04/2017 0.57p 0.58p 0.53p 0.55p 347360
21/04/2017 0.55p 0.55p 0.53p 0.55p 430910
20/04/2017 0.57p 0.55p 0.55p 0.55p 0
19/04/2017 0.57p 0.57p 0.53p 0.55p 58237
18/04/2017 0.53p 0.57p 0.50p 0.55p 1169847
13/04/2017 0.57p 0.57p 0.53p 0.55p 951645
12/04/2017 0.53p 0.55p 0.53p 0.55p 30000
11/04/2017 0.52p 0.57p 0.52p 0.52p 2173005
10/04/2017 0.57p 0.57p 0.53p 0.55p 92885
07/04/2017 0.55p 0.59p 0.53p 0.55p 4667877
06/04/2017 0.60p 0.70p 0.55p 0.60p 19506620
05/04/2017 0.52p 0.54p 0.51p 0.54p 1665828
04/04/2017 0.45p 0.52p 0.45p 0.49p 10282751
03/04/2017 0.55p 0.55p 0.49p 0.50p 402610
31/03/2017 0.55p 0.55p 0.49p 0.50p 1316967
30/03/2017 0.48p 0.54p 0.48p 0.52p 1538370
29/03/2017 0.48p 0.53p 0.48p 0.50p 1526597
28/03/2017 0.50p 0.54p 0.50p 0.53p 4612460
27/03/2017 0.53p 0.55p 0.53p 0.53p 1470817
24/03/2017 0.62p 0.59p 0.59p 0.59p 0
23/03/2017 0.62p 0.62p 0.58p 0.59p 615389
22/03/2017 0.54p 0.62p 0.54p 0.59p 57168
21/03/2017 0.63p 0.63p 0.55p 0.57p 245720
20/03/2017 0.63p 0.63p 0.53p 0.59p 2202562
17/03/2017 0.64p 0.64p 0.55p 0.57p 2857815
16/03/2017 0.55p 0.60p 0.55p 0.60p 947978
15/03/2017 0.55p 0.60p 0.55p 0.60p 683090
14/03/2017 0.60p 0.60p 0.55p 0.60p 1205457
13/03/2017 0.59p 0.59p 0.55p 0.58p 2793228
10/03/2017 0.59p 0.62p 0.57p 0.58p 2132593
09/03/2017 0.65p 0.65p 0.58p 0.60p 3929462
08/03/2017 0.58p 0.61p 0.57p 0.59p 2323356
07/03/2017 0.59p 0.64p 0.59p 0.62p 104000
06/03/2017 0.64p 0.64p 0.60p 0.62p 320719
03/03/2017 0.64p 0.64p 0.60p 0.62p 167017
02/03/2017 0.60p 0.64p 0.59p 0.62p 9997474
01/03/2017 0.65p 0.69p 0.65p 0.68p 9408214
28/02/2017 0.69p 0.69p 0.67p 0.69p 315431
27/02/2017 0.69p 0.73p 0.69p 0.73p 634757
24/02/2017 0.69p 0.73p 0.69p 0.73p 43840
23/02/2017 0.77p 0.77p 0.69p 0.73p 505795
22/02/2017 0.69p 0.77p 0.69p 0.73p 186992
21/02/2017 0.69p 0.78p 0.69p 0.73p 260548
20/02/2017 0.72p 0.76p 0.69p 0.73p 1681076
17/02/2017 0.75p 0.79p 0.71p 0.75p 3063246
16/02/2017 0.70p 0.72p 0.66p 0.70p 1210778
15/02/2017 0.65p 0.70p 0.65p 0.68p 1935339
14/02/2017 0.66p 0.70p 0.66p 0.70p 176450
13/02/2017 0.75p 0.75p 0.66p 0.70p 246766
10/02/2017 0.65p 0.68p 0.65p 0.68p 159423
09/02/2017 0.68p 0.69p 0.68p 0.68p 459607
08/02/2017 0.71p 0.71p 0.66p 0.68p 4201931
07/02/2017 0.67p 0.72p 0.67p 0.70p 952680
06/02/2017 0.67p 0.73p 0.67p 0.70p 1106330
03/02/2017 0.67p 0.70p 0.67p 0.70p 463524
02/02/2017 0.67p 0.70p 0.66p 0.70p 68662
01/02/2017 0.67p 0.70p 0.67p 0.70p 35827
31/01/2017 0.65p 0.70p 0.70p 0.70p 0
30/01/2017 0.65p 0.70p 0.65p 0.70p 114198
27/01/2017 0.67p 0.70p 0.67p 0.70p 683495
26/01/2017 0.68p 0.70p 0.68p 0.70p 855587
25/01/2017 0.71p 0.71p 0.68p 0.70p 523067
24/01/2017 0.67p 0.69p 0.67p 0.68p 406457
23/01/2017 0.68p 0.73p 0.67p 0.70p 2665335
20/01/2017 0.70p 0.80p 0.70p 0.75p 1855682
19/01/2017 0.70p 0.76p 0.67p 0.72p 5024412
18/01/2017 0.73p 0.75p 0.71p 0.73p 2012257
17/01/2017 0.70p 0.75p 0.70p 0.74p 600197
16/01/2017 0.75p 0.79p 0.72p 0.74p 5905654
13/01/2017 0.80p 0.80p 0.74p 0.75p 1149136
12/01/2017 0.78p 0.78p 0.74p 0.75p 1829613
11/01/2017 0.75p 0.80p 0.72p 0.75p 8548222
10/01/2017 0.80p 0.82p 0.78p 0.79p 5361781
09/01/2017 0.89p 0.89p 0.80p 0.83p 669068
06/01/2017 0.82p 0.89p 0.82p 0.85p 1868458
05/01/2017 0.87p 0.88p 0.82p 0.83p 386627
04/01/2017 0.81p 0.87p 0.79p 0.83p 1536288
03/01/2017 0.80p 0.88p 0.78p 0.80p 8506054

*Close Price adjusted for both dividends and splits