Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/12/2016 0.90p 0.93p 0.84p 0.85p 4715735
29/12/2016 0.95p 0.95p 0.93p 0.93p 817158
28/12/2016 0.95p 0.97p 0.93p 0.93p 2589464
23/12/2016 0.95p 0.97p 0.94p 0.95p 1969673
22/12/2016 1.00p 1.00p 0.90p 0.94p 6827285
21/12/2016 1.05p 1.05p 0.95p 0.95p 7671062
20/12/2016 1.13p 1.15p 0.98p 1.00p 23215960
19/12/2016 0.90p 0.90p 0.81p 0.88p 1959826
16/12/2016 0.90p 0.90p 0.81p 0.85p 1229725
15/12/2016 0.85p 0.86p 0.81p 0.83p 1574441
14/12/2016 0.84p 0.87p 0.82p 0.82p 1084404
13/12/2016 0.83p 0.88p 0.82p 0.85p 1269672
12/12/2016 0.80p 0.87p 0.80p 0.85p 5460937
09/12/2016 0.85p 0.92p 0.84p 0.84p 5262407
08/12/2016 0.85p 0.94p 0.85p 0.90p 1809573
07/12/2016 0.80p 0.93p 0.80p 0.93p 6456299
06/12/2016 0.90p 0.95p 0.85p 0.86p 5090883
05/12/2016 0.90p 0.95p 0.81p 0.91p 14628005
02/12/2016 0.90p 1.01p 0.81p 0.91p 13611339
01/12/2016 1.00p 1.02p 0.93p 0.95p 10033534
30/11/2016 0.97p 1.05p 0.92p 1.03p 24151894
29/11/2016 0.95p 1.15p 0.81p 1.08p 55704716
28/11/2016 1.25p 1.35p 0.95p 1.04p 61574160
25/11/2016 0.95p 1.32p 0.85p 1.23p 49987336
24/11/2016 0.78p 0.97p 0.73p 0.92p 65303568
23/11/2016 0.60p 0.75p 0.55p 0.72p 42268536
22/11/2016 0.55p 0.58p 0.55p 0.57p 2306032
21/11/2016 0.58p 0.61p 0.54p 0.58p 13557951
18/11/2016 0.50p 0.80p 0.45p 0.58p 134677456
17/11/2016 0.45p 0.47p 0.45p 0.47p 811275
16/11/2016 0.48p 0.48p 0.44p 0.46p 1929268
15/11/2016 0.42p 0.44p 0.42p 0.44p 56357
14/11/2016 0.42p 0.46p 0.42p 0.44p 80108
11/11/2016 0.46p 0.46p 0.42p 0.44p 69000
10/11/2016 0.46p 0.46p 0.44p 0.44p 271786
09/11/2016 0.44p 0.44p 0.42p 0.44p 625123
08/11/2016 0.40p 0.48p 0.40p 0.43p 1141271
07/11/2016 0.43p 0.45p 0.43p 0.45p 149088
04/11/2016 0.43p 0.44p 0.43p 0.44p 405184
03/11/2016 0.48p 0.48p 0.44p 0.45p 553400
02/11/2016 0.44p 0.48p 0.44p 0.45p 2888495
01/11/2016 0.44p 0.45p 0.44p 0.45p 240107
31/10/2016 0.49p 0.49p 0.43p 0.45p 5288566
28/10/2016 0.42p 0.45p 0.42p 0.45p 119199
27/10/2016 0.44p 0.46p 0.43p 0.44p 1874505
26/10/2016 0.46p 0.46p 0.44p 0.46p 400271
25/10/2016 0.45p 0.46p 0.43p 0.44p 4811618
24/10/2016 0.44p 0.44p 0.42p 0.42p 934282
21/10/2016 0.41p 0.43p 0.41p 0.42p 1362390
20/10/2016 0.43p 0.45p 0.42p 0.42p 14258578
19/10/2016 0.47p 0.47p 0.43p 0.45p 308709
18/10/2016 0.47p 0.48p 0.43p 0.45p 5206860
17/10/2016 0.45p 0.49p 0.45p 0.48p 1141423
14/10/2016 0.50p 0.50p 0.48p 0.49p 3090909
13/10/2016 0.46p 0.49p 0.46p 0.48p 712205
12/10/2016 0.49p 0.49p 0.46p 0.48p 2351869
11/10/2016 0.48p 0.48p 0.45p 0.47p 8345357
10/10/2016 0.54p 0.54p 0.48p 0.48p 1567295
07/10/2016 0.55p 0.55p 0.48p 0.50p 13583210
06/10/2016 0.53p 0.56p 0.45p 0.53p 23094944
05/10/2016 0.45p 0.48p 0.44p 0.46p 5516521
04/10/2016 0.42p 0.45p 0.42p 0.43p 42460
03/10/2016 0.45p 0.45p 0.41p 0.43p 5966885
30/09/2016 0.41p 0.43p 0.41p 0.43p 34220
29/09/2016 0.45p 0.45p 0.41p 0.43p 1320243
28/09/2016 0.44p 0.44p 0.41p 0.43p 655905
27/09/2016 0.42p 0.43p 0.42p 0.43p 1252705
26/09/2016 0.45p 0.45p 0.43p 0.44p 3720680
23/09/2016 0.42p 0.43p 0.42p 0.43p 77644
22/09/2016 0.45p 0.45p 0.42p 0.43p 1197556
21/09/2016 0.40p 0.45p 0.40p 0.43p 2669461
20/09/2016 0.38p 0.44p 0.38p 0.42p 2029625
19/09/2016 0.38p 0.43p 0.38p 0.41p 370428
16/09/2016 0.40p 0.41p 0.38p 0.39p 1114929
15/09/2016 0.39p 0.40p 0.39p 0.40p 767352
14/09/2016 0.41p 0.42p 0.40p 0.41p 1902337
13/09/2016 0.40p 0.42p 0.40p 0.40p 2904938
12/09/2016 0.45p 0.45p 0.42p 0.43p 356368
09/09/2016 0.40p 0.43p 0.40p 0.42p 10005553
08/09/2016 0.43p 0.44p 0.41p 0.42p 8621555
07/09/2016 0.45p 0.47p 0.42p 0.44p 11315481
06/09/2016 0.49p 0.49p 0.46p 0.48p 799404
05/09/2016 0.47p 0.50p 0.45p 0.48p 8658482
02/09/2016 0.45p 0.46p 0.42p 0.44p 3994673
01/09/2016 0.44p 0.45p 0.41p 0.43p 880795
31/08/2016 0.42p 0.44p 0.39p 0.43p 5427450
30/08/2016 0.41p 0.41p 0.40p 0.40p 100000
26/08/2016 0.40p 0.41p 0.40p 0.40p 1119633
25/08/2016 0.41p 0.42p 0.41p 0.41p 883261
24/08/2016 0.42p 0.44p 0.41p 0.43p 2418553
23/08/2016 0.42p 0.43p 0.42p 0.43p 258052
22/08/2016 0.41p 0.41p 0.39p 0.40p 1849156
19/08/2016 0.48p 0.48p 0.42p 0.42p 7953993
18/08/2016 0.50p 0.52p 0.46p 0.49p 11155013
17/08/2016 0.42p 0.49p 0.36p 0.48p 12160136
16/08/2016 0.39p 0.41p 0.37p 0.39p 4351784
15/08/2016 0.38p 0.38p 0.36p 0.37p 1772221
12/08/2016 0.35p 0.38p 0.33p 0.36p 4154335
11/08/2016 0.34p 0.34p 0.32p 0.33p 2172173
10/08/2016 0.32p 0.34p 0.32p 0.33p 18313618
09/08/2016 0.29p 0.32p 0.29p 0.30p 2187992
08/08/2016 0.27p 0.32p 0.27p 0.30p 1005000
05/08/2016 0.29p 0.32p 0.29p 0.30p 2342701
04/08/2016 0.30p 0.30p 0.29p 0.30p 1000290
03/08/2016 0.30p 0.31p 0.29p 0.31p 2696910
02/08/2016 0.26p 0.28p 0.26p 0.28p 1869518
01/08/2016 0.30p 0.31p 0.29p 0.29p 2074054
29/07/2016 0.31p 0.31p 0.29p 0.29p 463285
28/07/2016 0.31p 0.31p 0.29p 0.29p 997245
27/07/2016 0.30p 0.31p 0.29p 0.29p 1658075
26/07/2016 0.30p 0.31p 0.29p 0.29p 216645
25/07/2016 0.31p 0.31p 0.29p 0.30p 352984
22/07/2016 0.31p 0.32p 0.30p 0.30p 822923
21/07/2016 0.29p 0.30p 0.29p 0.29p 976016
20/07/2016 0.30p 0.32p 0.30p 0.31p 3319690
19/07/2016 0.30p 0.31p 0.30p 0.30p 1976455
18/07/2016 0.30p 0.32p 0.30p 0.32p 232540
15/07/2016 0.31p 0.31p 0.31p 0.31p 1741698
14/07/2016 0.31p 0.31p 0.31p 0.31p 2468399
13/07/2016 0.35p 0.35p 0.32p 0.32p 361728
12/07/2016 0.34p 0.35p 0.32p 0.32p 467065
11/07/2016 0.32p 0.35p 0.30p 0.32p 11302377
08/07/2016 0.31p 0.31p 0.29p 0.30p 4409912
07/07/2016 0.32p 0.32p 0.29p 0.30p 3676712
06/07/2016 0.29p 0.29p 0.29p 0.29p 0
05/07/2016 0.29p 0.30p 0.28p 0.29p 1524261
04/07/2016 0.29p 0.29p 0.29p 0.29p 681761
01/07/2016 0.32p 0.32p 0.29p 0.29p 1175087
30/06/2016 0.30p 0.32p 0.28p 0.31p 6608852
29/06/2016 0.30p 0.30p 0.28p 0.28p 3467349
28/06/2016 0.28p 0.28p 0.26p 0.27p 840236
27/06/2016 0.28p 0.28p 0.26p 0.28p 2688182
24/06/2016 0.26p 0.28p 0.25p 0.27p 1698921
23/06/2016 0.27p 0.27p 0.27p 0.27p 926044
22/06/2016 0.26p 0.26p 0.26p 0.26p 445812
21/06/2016 0.26p 0.27p 0.26p 0.26p 95055
20/06/2016 0.27p 0.27p 0.26p 0.26p 74993
17/06/2016 0.23p 0.27p 0.23p 0.27p 3837074
16/06/2016 0.26p 0.27p 0.26p 0.27p 74996
15/06/2016 0.26p 0.27p 0.25p 0.27p 63331
14/06/2016 0.27p 0.27p 0.26p 0.27p 1743118
13/06/2016 0.28p 0.28p 0.26p 0.27p 1034524
10/06/2016 0.28p 0.28p 0.27p 0.27p 466666
09/06/2016 0.26p 0.29p 0.23p 0.27p 19107356
08/06/2016 0.28p 0.28p 0.28p 0.28p 1090561
07/06/2016 0.28p 0.28p 0.26p 0.27p 2267433
06/06/2016 0.28p 0.28p 0.26p 0.27p 601998
03/06/2016 0.27p 0.27p 0.26p 0.27p 2303369
02/06/2016 0.27p 0.27p 0.25p 0.27p 9437185
01/06/2016 0.27p 0.27p 0.26p 0.27p 2680580
31/05/2016 0.28p 0.31p 0.28p 0.28p 5840961
27/05/2016 0.33p 0.33p 0.31p 0.33p 135535
26/05/2016 0.32p 0.33p 0.32p 0.33p 550000
25/05/2016 0.35p 0.35p 0.32p 0.33p 843233
24/05/2016 0.34p 0.36p 0.34p 0.34p 2930808
23/05/2016 0.33p 0.35p 0.33p 0.35p 1931653
20/05/2016 0.31p 0.33p 0.31p 0.32p 164000
19/05/2016 0.31p 0.32p 0.31p 0.32p 5186
18/05/2016 0.35p 0.35p 0.32p 0.34p 686428
17/05/2016 0.30p 0.34p 0.29p 0.34p 8175484
16/05/2016 0.32p 0.32p 0.31p 0.31p 152345
13/05/2016 0.32p 0.32p 0.29p 0.31p 199390
12/05/2016 0.33p 0.33p 0.29p 0.31p 870761
11/05/2016 0.29p 0.30p 0.29p 0.30p 46686
10/05/2016 0.32p 0.31p 0.31p 0.31p 0
09/05/2016 0.32p 0.32p 0.30p 0.31p 1899215
06/05/2016 0.30p 0.32p 0.29p 0.31p 2973500
05/05/2016 0.29p 0.31p 0.29p 0.31p 73674
04/05/2016 0.33p 0.33p 0.31p 0.31p 103000
03/05/2016 0.30p 0.32p 0.29p 0.31p 869528
29/04/2016 0.30p 0.31p 0.30p 0.31p 973945
28/04/2016 0.30p 0.34p 0.30p 0.33p 538578
27/04/2016 0.30p 0.34p 0.30p 0.33p 670133
26/04/2016 0.35p 0.35p 0.30p 0.32p 347713
25/04/2016 0.35p 0.35p 0.31p 0.33p 549478
22/04/2016 0.32p 0.34p 0.29p 0.33p 3362460
21/04/2016 0.30p 0.30p 0.30p 0.30p 0
20/04/2016 0.30p 0.31p 0.29p 0.30p 370397
19/04/2016 0.29p 0.32p 0.29p 0.31p 201314
18/04/2016 0.33p 0.33p 0.29p 0.32p 1530612
15/04/2016 0.30p 0.31p 0.29p 0.31p 13532772
14/04/2016 0.31p 0.32p 0.30p 0.32p 3532646
13/04/2016 0.29p 0.30p 0.29p 0.30p 351810
12/04/2016 0.30p 0.31p 0.28p 0.30p 11212618
11/04/2016 0.30p 0.30p 0.29p 0.30p 1142796
08/04/2016 0.28p 0.31p 0.27p 0.29p 10100672
07/04/2016 0.27p 0.29p 0.27p 0.29p 18004
06/04/2016 0.30p 0.31p 0.27p 0.29p 322349
05/04/2016 0.27p 0.31p 0.27p 0.29p 1324514
04/04/2016 0.28p 0.32p 0.28p 0.29p 3695354
01/04/2016 0.28p 0.30p 0.28p 0.30p 689570
31/03/2016 0.30p 0.32p 0.28p 0.30p 2613089
30/03/2016 0.30p 0.32p 0.30p 0.32p 1327132
29/03/2016 0.27p 0.30p 0.27p 0.30p 163135
24/03/2016 0.28p 0.32p 0.26p 0.30p 19068260
23/03/2016 0.28p 0.30p 0.28p 0.30p 40081
22/03/2016 0.29p 0.31p 0.27p 0.30p 2146646
21/03/2016 0.30p 0.30p 0.26p 0.28p 158478
18/03/2016 0.26p 0.29p 0.26p 0.28p 357664
17/03/2016 0.26p 0.29p 0.26p 0.29p 305549

*Close Price adjusted for both dividends and splits