Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
16/03/2016 0.27p 0.28p 0.25p 0.27p 5842257
15/03/2016 0.27p 0.30p 0.27p 0.27p 745743
14/03/2016 0.27p 0.30p 0.27p 0.30p 436775
11/03/2016 0.27p 0.30p 0.27p 0.30p 2036230
10/03/2016 0.29p 0.32p 0.27p 0.30p 4253273
09/03/2016 0.29p 0.31p 0.28p 0.31p 1789994
08/03/2016 0.31p 0.33p 0.30p 0.30p 1182000
07/03/2016 0.30p 0.33p 0.30p 0.33p 512911
04/03/2016 0.31p 0.33p 0.31p 0.33p 1233066
03/03/2016 0.32p 0.33p 0.30p 0.31p 2555017
02/03/2016 0.30p 0.34p 0.30p 0.33p 5305434
01/03/2016 0.34p 0.34p 0.30p 0.32p 951443
29/02/2016 0.33p 0.34p 0.31p 0.33p 2080691
26/02/2016 0.31p 0.32p 0.30p 0.31p 818333
25/02/2016 0.33p 0.33p 0.27p 0.30p 1674187
24/02/2016 0.27p 0.31p 0.27p 0.29p 422150
23/02/2016 0.30p 0.30p 0.27p 0.30p 320335
22/02/2016 0.30p 0.31p 0.27p 0.30p 8036521
19/02/2016 0.28p 0.31p 0.27p 0.28p 3042235
18/02/2016 0.27p 0.30p 0.27p 0.30p 100000
17/02/2016 0.29p 0.30p 0.28p 0.30p 66302
16/02/2016 0.26p 0.30p 0.25p 0.30p 3390611
15/02/2016 0.30p 0.30p 0.30p 0.30p 1802872
12/02/2016 0.29p 0.30p 0.28p 0.30p 3680574
11/02/2016 0.26p 0.30p 0.26p 0.30p 1291669
10/02/2016 0.27p 0.29p 0.26p 0.28p 1078527
09/02/2016 0.28p 0.30p 0.30p 0.30p 0
08/02/2016 0.28p 0.30p 0.28p 0.30p 113200
05/02/2016 0.29p 0.33p 0.29p 0.30p 4612427
04/02/2016 0.29p 0.31p 0.29p 0.31p 1106349
03/02/2016 0.26p 0.30p 0.26p 0.28p 311000
02/02/2016 0.25p 0.28p 0.25p 0.28p 2656519
01/02/2016 0.27p 0.29p 0.26p 0.27p 2412798
29/01/2016 0.27p 0.28p 0.27p 0.28p 50000
28/01/2016 0.27p 0.30p 0.27p 0.28p 670612
27/01/2016 0.27p 0.29p 0.27p 0.29p 222000
26/01/2016 0.27p 0.30p 0.27p 0.30p 13112
25/01/2016 0.33p 0.33p 0.27p 0.30p 251680
22/01/2016 0.27p 0.30p 0.27p 0.30p 1349021
21/01/2016 0.32p 0.32p 0.27p 0.29p 2287169
20/01/2016 0.32p 0.32p 0.29p 0.30p 577047
19/01/2016 0.29p 0.31p 0.29p 0.31p 97817
18/01/2016 0.29p 0.32p 0.29p 0.31p 319407
15/01/2016 0.31p 0.31p 0.29p 0.31p 1300000
14/01/2016 0.31p 0.31p 0.29p 0.30p 2082634
13/01/2016 0.35p 0.35p 0.30p 0.33p 1072801
12/01/2016 0.32p 0.34p 0.31p 0.33p 2121444
11/01/2016 0.32p 0.33p 0.30p 0.33p 2086773
08/01/2016 0.35p 0.37p 0.32p 0.33p 7638424
07/01/2016 0.27p 0.37p 0.27p 0.35p 11904379
06/01/2016 0.27p 0.30p 0.25p 0.27p 8609298
05/01/2016 0.28p 0.32p 0.27p 0.28p 1286073
04/01/2016 0.30p 0.32p 0.30p 0.32p 1324482
31/12/2015 0.30p 0.32p 0.31p 0.31p 0
30/12/2015 0.30p 0.33p 0.30p 0.32p 294088
29/12/2015 0.31p 0.32p 0.30p 0.32p 800866
24/12/2015 0.30p 0.32p 0.30p 0.31p 2555110
23/12/2015 0.30p 0.30p 0.26p 0.29p 9444338
22/12/2015 0.32p 0.34p 0.30p 0.32p 5406847
21/12/2015 0.34p 0.37p 0.32p 0.35p 3610465
18/12/2015 0.30p 0.36p 0.30p 0.33p 1010897
17/12/2015 0.31p 0.36p 0.31p 0.33p 2689472
16/12/2015 0.35p 0.36p 0.31p 0.34p 8482730
15/12/2015 0.33p 0.36p 0.33p 0.35p 829710
14/12/2015 0.36p 0.37p 0.33p 0.34p 2166423
11/12/2015 0.34p 0.35p 0.34p 0.35p 887460
10/12/2015 0.33p 0.35p 0.33p 0.35p 649140
09/12/2015 0.34p 0.36p 0.34p 0.35p 74148
08/12/2015 0.34p 0.36p 0.34p 0.35p 1145576
07/12/2015 0.35p 0.36p 0.34p 0.35p 873006
04/12/2015 0.35p 0.36p 0.35p 0.35p 938910
03/12/2015 0.36p 0.38p 0.36p 0.38p 1406003
02/12/2015 0.35p 0.38p 0.35p 0.37p 1102907
01/12/2015 0.35p 0.38p 0.35p 0.37p 759904
30/11/2015 0.38p 0.38p 0.37p 0.38p 1002332
27/11/2015 0.38p 0.38p 0.38p 0.38p 328264
26/11/2015 0.38p 0.40p 0.37p 0.39p 3052107
25/11/2015 0.42p 0.42p 0.39p 0.42p 904161
24/11/2015 0.38p 0.42p 0.38p 0.42p 372493
23/11/2015 0.38p 0.43p 0.38p 0.42p 321047
20/11/2015 0.39p 0.41p 0.39p 0.41p 4701878
19/11/2015 0.41p 0.41p 0.39p 0.41p 2000982
18/11/2015 0.37p 0.41p 0.37p 0.40p 2349703
17/11/2015 0.41p 0.41p 0.39p 0.40p 292339
16/11/2015 0.35p 0.40p 0.35p 0.40p 4865328
13/11/2015 0.41p 0.41p 0.38p 0.39p 69839

*Close Price adjusted for both dividends and splits