Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
12/11/2015 0.40p 0.41p 0.39p 0.41p 1228197
11/11/2015 0.40p 0.45p 0.38p 0.41p 8515448
10/11/2015 0.40p 0.44p 0.40p 0.43p 889490
09/11/2015 0.40p 0.44p 0.40p 0.43p 628432
06/11/2015 0.41p 0.43p 0.41p 0.43p 204008
05/11/2015 0.42p 0.45p 0.40p 0.45p 1276535
04/11/2015 0.42p 0.46p 0.42p 0.46p 263163
03/11/2015 0.42p 0.44p 0.42p 0.44p 1136352
02/11/2015 0.42p 0.44p 0.42p 0.44p 783422
30/10/2015 0.43p 0.46p 0.43p 0.46p 3509
29/10/2015 0.44p 0.46p 0.43p 0.45p 1004776
28/10/2015 0.46p 0.46p 0.43p 0.45p 1089262
27/10/2015 0.49p 0.49p 0.45p 0.47p 1403405
26/10/2015 0.46p 0.46p 0.43p 0.46p 47939
23/10/2015 0.45p 0.46p 0.43p 0.46p 3272027
22/10/2015 0.44p 0.46p 0.44p 0.46p 130232
21/10/2015 0.45p 0.45p 0.43p 0.44p 1675976
20/10/2015 0.44p 0.45p 0.44p 0.44p 160508
19/10/2015 0.45p 0.47p 0.41p 0.44p 1646978
16/10/2015 0.45p 0.49p 0.44p 0.46p 1294956
15/10/2015 0.44p 0.46p 0.44p 0.46p 453891
14/10/2015 0.44p 0.46p 0.44p 0.46p 203731
13/10/2015 0.46p 0.46p 0.44p 0.46p 507768
12/10/2015 0.42p 0.45p 0.42p 0.45p 1220842
09/10/2015 0.44p 0.47p 0.44p 0.45p 6840795
08/10/2015 0.42p 0.46p 0.42p 0.44p 895449
07/10/2015 0.46p 0.46p 0.44p 0.46p 963218
06/10/2015 0.43p 0.46p 0.43p 0.46p 716466
05/10/2015 0.43p 0.47p 0.43p 0.46p 520442
02/10/2015 0.42p 0.50p 0.42p 0.46p 2109624
01/10/2015 0.43p 0.47p 0.43p 0.46p 1582251
30/09/2015 0.44p 0.45p 0.43p 0.45p 710000
29/09/2015 0.47p 0.49p 0.44p 0.47p 2481884
28/09/2015 0.42p 0.47p 0.42p 0.47p 851545
25/09/2015 0.44p 0.47p 0.44p 0.47p 100000
24/09/2015 0.45p 0.47p 0.47p 0.47p 0
23/09/2015 0.45p 0.48p 0.44p 0.47p 1124109
22/09/2015 0.47p 0.49p 0.45p 0.48p 1636107
21/09/2015 0.49p 0.49p 0.48p 0.48p 32895
18/09/2015 0.48p 0.49p 0.47p 0.48p 328062
17/09/2015 0.48p 0.48p 0.46p 0.47p 209950
16/09/2015 0.44p 0.47p 0.44p 0.47p 1168038
15/09/2015 0.47p 0.47p 0.44p 0.46p 129409
14/09/2015 0.47p 0.46p 0.46p 0.46p 0
11/09/2015 0.47p 0.47p 0.44p 0.46p 1095077
10/09/2015 0.44p 0.45p 0.44p 0.44p 1891883
09/09/2015 0.44p 0.47p 0.44p 0.46p 149950
08/09/2015 0.45p 0.46p 0.44p 0.46p 300000
07/09/2015 0.45p 0.50p 0.45p 0.46p 1694395
04/09/2015 0.51p 0.54p 0.47p 0.50p 2908819
03/09/2015 0.50p 0.52p 0.47p 0.49p 403953
02/09/2015 0.46p 0.47p 0.46p 0.46p 194459
01/09/2015 0.43p 0.46p 0.44p 0.46p 0
28/08/2015 0.43p 0.45p 0.43p 0.44p 791978
27/08/2015 0.45p 0.45p 0.43p 0.44p 662430
26/08/2015 0.43p 0.46p 0.43p 0.44p 561245
25/08/2015 0.43p 0.46p 0.43p 0.46p 200035
24/08/2015 0.46p 0.46p 0.43p 0.46p 686566
21/08/2015 0.43p 0.46p 0.43p 0.46p 1093369
20/08/2015 0.42p 0.51p 0.42p 0.45p 2400697
19/08/2015 0.46p 0.46p 0.42p 0.43p 570989
18/08/2015 0.42p 0.46p 0.42p 0.44p 359589
17/08/2015 0.44p 0.46p 0.44p 0.46p 1340661
14/08/2015 0.43p 0.47p 0.43p 0.44p 1793378
13/08/2015 0.45p 0.49p 0.43p 0.46p 3392686
12/08/2015 0.44p 0.46p 0.43p 0.46p 1375313
11/08/2015 0.46p 0.46p 0.44p 0.45p 103585
10/08/2015 0.43p 0.47p 0.43p 0.44p 1540393
07/08/2015 0.48p 0.48p 0.47p 0.47p 15735
06/08/2015 0.48p 0.48p 0.47p 0.47p 313157
05/08/2015 0.46p 0.47p 0.43p 0.47p 6462556
04/08/2015 0.44p 0.45p 0.44p 0.45p 645540
03/08/2015 0.45p 0.46p 0.42p 0.45p 6580008
31/07/2015 0.49p 0.50p 0.47p 0.50p 1774228
30/07/2015 0.49p 0.49p 0.47p 0.47p 390869
29/07/2015 0.47p 0.48p 0.47p 0.48p 204570
28/07/2015 0.50p 0.50p 0.47p 0.48p 491970
27/07/2015 0.50p 0.50p 0.47p 0.49p 1663335
24/07/2015 0.49p 0.49p 0.48p 0.48p 85085
23/07/2015 0.48p 0.48p 0.46p 0.48p 782250
22/07/2015 0.48p 0.49p 0.48p 0.48p 45269
21/07/2015 0.49p 0.49p 0.48p 0.49p 320409
20/07/2015 0.50p 0.50p 0.48p 0.49p 1427979
17/07/2015 0.47p 0.50p 0.47p 0.48p 1057612
16/07/2015 0.48p 0.49p 0.47p 0.48p 4733362
15/07/2015 0.51p 0.51p 0.47p 0.48p 1572565
14/07/2015 0.46p 0.48p 0.46p 0.48p 323084
13/07/2015 0.45p 0.49p 0.45p 0.48p 205928
10/07/2015 0.47p 0.48p 0.47p 0.48p 256881
09/07/2015 0.50p 0.53p 0.48p 0.48p 5944397
08/07/2015 0.54p 0.54p 0.49p 0.51p 5791200
07/07/2015 0.54p 0.54p 0.50p 0.51p 6811209
06/07/2015 0.53p 0.54p 0.49p 0.52p 7038018
03/07/2015 0.50p 0.59p 0.45p 0.51p 35258536
02/07/2015 0.53p 0.59p 0.53p 0.59p 158910
01/07/2015 0.59p 0.59p 0.59p 0.59p 0
30/06/2015 0.59p 0.59p 0.59p 0.59p 45329
29/06/2015 0.55p 0.63p 0.54p 0.57p 1225426
26/06/2015 0.56p 0.59p 0.56p 0.59p 224945
25/06/2015 0.56p 0.62p 0.56p 0.59p 379997
24/06/2015 0.60p 0.63p 0.59p 0.59p 3683989
23/06/2015 0.60p 0.66p 0.58p 0.63p 2450454
22/06/2015 0.59p 0.65p 0.59p 0.62p 278013
19/06/2015 0.60p 0.69p 0.59p 0.65p 3019189
18/06/2015 0.58p 0.64p 0.56p 0.63p 2997781
17/06/2015 0.57p 0.61p 0.56p 0.58p 3100831
16/06/2015 0.56p 0.58p 0.55p 0.56p 3360288
15/06/2015 0.58p 0.60p 0.57p 0.58p 25064
12/06/2015 0.54p 0.60p 0.54p 0.60p 1001403

*Close Price adjusted for both dividends and splits