Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/08/2014 0.71p 0.82p 0.71p 0.75p 1293943
15/08/2014 0.80p 0.80p 0.71p 0.77p 2387461
14/08/2014 0.73p 0.80p 0.73p 0.80p 674481
13/08/2014 0.77p 0.77p 0.71p 0.74p 210555
12/08/2014 0.80p 0.82p 0.73p 0.76p 1223349
11/08/2014 0.75p 0.79p 0.72p 0.78p 2046680
08/08/2014 0.75p 0.83p 0.75p 0.75p 420000
07/08/2014 0.80p 0.83p 0.76p 0.83p 1453516
06/08/2014 0.75p 0.82p 0.75p 0.78p 917998
05/08/2014 0.75p 0.84p 0.75p 0.78p 2130751
04/08/2014 0.85p 0.85p 0.81p 0.82p 1835931
01/08/2014 0.85p 0.90p 0.81p 0.83p 1368251
31/07/2014 0.83p 0.90p 0.82p 0.82p 765715
30/07/2014 0.86p 0.90p 0.81p 0.87p 1102242
29/07/2014 0.85p 0.90p 0.84p 0.88p 938546
28/07/2014 0.83p 0.89p 0.83p 0.86p 180343
25/07/2014 0.84p 0.86p 0.80p 0.83p 3301175
24/07/2014 0.99p 0.99p 0.85p 0.87p 2283424
23/07/2014 0.80p 0.90p 0.75p 0.88p 2684958
22/07/2014 0.80p 0.90p 0.79p 0.90p 1709703
21/07/2014 0.88p 0.90p 0.81p 0.90p 950291
18/07/2014 0.80p 0.91p 0.80p 0.85p 1253727
17/07/2014 0.90p 0.92p 0.79p 0.88p 1242144
16/07/2014 0.79p 0.92p 0.79p 0.83p 1862857
15/07/2014 0.78p 0.93p 0.78p 0.88p 734848
14/07/2014 0.97p 0.97p 0.75p 0.88p 438121
11/07/2014 0.78p 0.99p 0.78p 0.88p 1406377
10/07/2014 0.90p 0.90p 0.77p 0.83p 1949652
09/07/2014 0.88p 0.93p 0.87p 0.90p 80000
08/07/2014 0.85p 0.95p 0.80p 0.93p 3692716
07/07/2014 0.80p 0.93p 0.75p 0.88p 1303096
04/07/2014 0.93p 0.93p 0.80p 0.88p 127330
03/07/2014 0.75p 0.93p 0.75p 0.88p 360104
02/07/2014 0.90p 0.93p 0.88p 0.88p 120328
01/07/2014 0.84p 0.90p 0.77p 0.88p 1122003
30/06/2014 0.80p 0.83p 0.75p 0.80p 1038995
27/06/2014 0.78p 0.83p 0.78p 0.83p 150000
26/06/2014 0.77p 0.88p 0.75p 0.83p 660182
25/06/2014 0.81p 0.83p 0.81p 0.83p 200000
24/06/2014 0.89p 0.89p 0.83p 0.83p 250000
23/06/2014 0.80p 0.89p 0.80p 0.83p 214803
20/06/2014 0.90p 0.90p 0.80p 0.83p 335303
19/06/2014 0.92p 0.92p 0.80p 0.90p 223533
18/06/2014 0.90p 0.90p 0.80p 0.89p 200108
17/06/2014 0.80p 0.94p 0.80p 0.90p 668392
16/06/2014 0.99p 1.00p 0.83p 0.90p 1717481
13/06/2014 0.82p 0.90p 0.80p 0.85p 924735
12/06/2014 0.83p 0.94p 0.83p 0.90p 526596
11/06/2014 0.80p 0.95p 0.80p 0.90p 857199
10/06/2014 0.94p 0.94p 0.90p 0.90p 155053
09/06/2014 0.81p 0.90p 0.81p 0.90p 198108
06/06/2014 0.95p 0.95p 0.81p 0.90p 93974
05/06/2014 0.85p 0.92p 0.85p 0.92p 546345
04/06/2014 0.85p 0.95p 0.84p 0.91p 228597
03/06/2014 0.87p 0.90p 0.84p 0.90p 304601
02/06/2014 0.85p 1.03p 0.85p 0.90p 289343
30/05/2014 0.82p 0.96p 0.82p 0.93p 408536
29/05/2014 0.95p 0.98p 0.85p 0.96p 2223568
28/05/2014 0.97p 0.98p 0.82p 0.94p 3416356
27/05/2014 0.98p 0.99p 0.78p 0.87p 1092454
23/05/2014 0.77p 0.98p 0.77p 0.87p 796600
22/05/2014 0.80p 0.99p 0.75p 0.85p 3720427
21/05/2014 0.80p 0.80p 0.73p 0.78p 517391
20/05/2014 0.68p 0.75p 0.68p 0.74p 1083186
19/05/2014 0.71p 0.71p 0.69p 0.70p 1034591
16/05/2014 0.77p 0.77p 0.69p 0.75p 321688
15/05/2014 0.68p 0.78p 0.65p 0.70p 3376364
14/05/2014 0.66p 0.66p 0.60p 0.65p 1725191
13/05/2014 0.65p 0.66p 0.61p 0.65p 1665461
12/05/2014 0.60p 0.65p 0.56p 0.61p 372573
09/05/2014 0.61p 0.65p 0.61p 0.65p 840378
08/05/2014 0.62p 0.65p 0.57p 0.63p 2622996
07/05/2014 0.61p 0.61p 0.56p 0.59p 1443858
06/05/2014 0.61p 0.68p 0.61p 0.65p 641763
02/05/2014 0.64p 0.65p 0.62p 0.62p 798920
01/05/2014 0.60p 0.65p 0.55p 0.62p 4713758
30/04/2014 0.64p 0.67p 0.63p 0.67p 327536
29/04/2014 0.66p 0.72p 0.63p 0.66p 4491966
28/04/2014 0.70p 0.70p 0.65p 0.68p 1537884
25/04/2014 0.65p 0.71p 0.65p 0.70p 2034589
24/04/2014 0.67p 0.71p 0.66p 0.71p 1804228
23/04/2014 0.74p 0.74p 0.65p 0.68p 1745702
22/04/2014 0.84p 0.84p 0.65p 0.70p 3268402
17/04/2014 0.70p 0.73p 0.66p 0.68p 5839472
16/04/2014 0.68p 0.70p 0.65p 0.69p 2581605
15/04/2014 0.70p 0.74p 0.68p 0.70p 3344850
14/04/2014 0.82p 0.84p 0.70p 0.73p 2782052
11/04/2014 0.72p 0.75p 0.69p 0.75p 4767461
10/04/2014 0.70p 0.74p 0.69p 0.74p 1629190
09/04/2014 0.78p 0.78p 0.68p 0.74p 3338457
08/04/2014 0.72p 0.76p 0.70p 0.75p 1098037
07/04/2014 0.70p 0.78p 0.70p 0.76p 4422948
04/04/2014 0.82p 0.83p 0.70p 0.75p 4153215
03/04/2014 0.71p 0.80p 0.71p 0.77p 3529700
02/04/2014 0.76p 0.79p 0.70p 0.73p 5154474
01/04/2014 0.77p 0.81p 0.76p 0.78p 1706569
31/03/2014 0.80p 0.85p 0.77p 0.81p 2975223
28/03/2014 0.88p 0.89p 0.81p 0.85p 1761205
27/03/2014 0.82p 0.85p 0.79p 0.83p 2161689
26/03/2014 0.77p 0.85p 0.76p 0.82p 1320507
25/03/2014 0.84p 0.84p 0.77p 0.82p 1544647
24/03/2014 0.78p 0.83p 0.78p 0.82p 1357276
21/03/2014 0.80p 0.83p 0.76p 0.83p 998305
20/03/2014 0.84p 0.89p 0.77p 0.85p 1638309
19/03/2014 0.80p 0.83p 0.76p 0.83p 1078903
18/03/2014 0.82p 0.85p 0.78p 0.85p 514034
17/03/2014 0.87p 0.87p 0.76p 0.81p 1741243
14/03/2014 0.90p 0.90p 0.78p 0.85p 2470349
13/03/2014 0.90p 0.90p 0.80p 0.87p 2164114
12/03/2014 0.94p 0.94p 0.85p 0.88p 1844006
11/03/2014 0.89p 0.92p 0.85p 0.89p 1498776
10/03/2014 0.86p 0.93p 0.85p 0.88p 646229
07/03/2014 0.95p 0.97p 0.86p 0.89p 4429956
06/03/2014 0.88p 0.95p 0.86p 0.88p 497686
05/03/2014 0.88p 1.00p 0.88p 0.95p 893544
04/03/2014 0.90p 0.95p 0.88p 0.92p 1595607
03/03/2014 0.90p 0.95p 0.89p 0.92p 2330810
28/02/2014 0.85p 0.92p 0.85p 0.92p 2078835
27/02/2014 0.87p 0.90p 0.86p 0.88p 1014235
26/02/2014 0.94p 0.94p 0.85p 0.90p 2642541
25/02/2014 0.87p 0.92p 0.87p 0.90p 643593
24/02/2014 0.95p 0.95p 0.86p 0.90p 1954115
21/02/2014 0.94p 0.94p 0.86p 0.90p 1146229
20/02/2014 0.87p 0.91p 0.85p 0.89p 2035737
19/02/2014 0.90p 0.93p 0.88p 0.91p 1327885
18/02/2014 0.87p 0.94p 0.85p 0.93p 2849337
17/02/2014 0.90p 0.95p 0.87p 0.90p 4686572
14/02/2014 0.90p 0.98p 0.87p 0.91p 1193879
13/02/2014 0.90p 0.96p 0.90p 0.92p 787669
12/02/2014 0.95p 0.95p 0.86p 0.95p 1405050
11/02/2014 0.95p 0.95p 0.86p 0.92p 1858291
10/02/2014 0.86p 0.96p 0.85p 0.90p 1056429
07/02/2014 0.98p 0.98p 0.82p 0.88p 2023189
06/02/2014 0.86p 0.92p 0.82p 0.92p 1460515
05/02/2014 0.85p 0.90p 0.82p 0.88p 1117462
04/02/2014 0.86p 0.98p 0.86p 0.90p 3838094
03/02/2014 0.80p 1.00p 0.80p 0.91p 966650
31/01/2014 0.85p 0.91p 0.81p 0.87p 3506838
30/01/2014 0.87p 0.94p 0.87p 0.91p 369891
29/01/2014 0.85p 0.95p 0.85p 0.93p 208192
28/01/2014 0.86p 0.98p 0.86p 0.92p 454617
27/01/2014 0.87p 0.96p 0.84p 0.93p 6501000
24/01/2014 0.85p 0.94p 0.85p 0.90p 1160191
23/01/2014 0.85p 0.95p 0.85p 0.92p 1352445
22/01/2014 0.98p 1.06p 0.86p 0.89p 6108880
21/01/2014 0.93p 0.98p 0.92p 0.93p 1707473
20/01/2014 0.99p 1.00p 0.86p 0.97p 2712281
17/01/2014 0.92p 0.98p 0.92p 0.96p 217448
16/01/2014 0.98p 1.00p 0.91p 0.96p 792506
15/01/2014 0.90p 0.96p 0.85p 0.96p 2184045
14/01/2014 0.90p 0.95p 0.90p 0.93p 1797613
13/01/2014 0.92p 0.98p 0.91p 0.95p 719050
10/01/2014 0.95p 1.00p 0.90p 0.96p 2120613
09/01/2014 0.90p 1.00p 0.90p 0.96p 1385890
08/01/2014 0.95p 1.00p 0.90p 0.93p 1786442
07/01/2014 0.91p 0.99p 0.90p 0.90p 1210788
06/01/2014 0.91p 1.13p 0.90p 0.95p 3016241
03/01/2014 1.00p 1.00p 0.95p 0.96p 585779
02/01/2014 1.00p 1.03p 0.91p 1.00p 2390410
31/12/2013 1.00p 1.10p 1.00p 1.03p 966826
30/12/2013 1.11p 1.14p 1.00p 1.06p 1332958
27/12/2013 1.10p 1.10p 1.00p 1.05p 305412
24/12/2013 1.05p 1.05p 0.98p 1.03p 748706
23/12/2013 1.10p 1.10p 0.97p 1.10p 1478313
20/12/2013 1.00p 1.07p 0.91p 0.98p 5529102
19/12/2013 0.99p 1.10p 0.95p 0.95p 3547200
18/12/2013 1.00p 1.02p 0.95p 0.98p 3445505
17/12/2013 1.10p 1.10p 0.95p 1.02p 5328456
16/12/2013 1.09p 1.20p 1.01p 1.06p 2700227
13/12/2013 1.10p 1.35p 1.03p 1.05p 4168465
12/12/2013 1.07p 1.14p 1.02p 1.08p 2930495
11/12/2013 1.13p 1.23p 1.02p 1.14p 1889447
10/12/2013 1.07p 1.18p 1.06p 1.16p 246709
09/12/2013 1.20p 1.20p 1.06p 1.06p 1512829
06/12/2013 1.08p 1.25p 1.07p 1.12p 2703352
05/12/2013 1.10p 1.15p 1.04p 1.13p 3087346
04/12/2013 1.13p 1.18p 1.08p 1.13p 2170611
03/12/2013 1.15p 1.21p 1.15p 1.15p 1638688
02/12/2013 1.15p 1.30p 1.15p 1.19p 2471415
29/11/2013 1.40p 1.45p 1.16p 1.22p 8277534
28/11/2013 1.07p 1.24p 1.07p 1.24p 6485353
27/11/2013 1.08p 1.10p 1.00p 1.09p 5366381
26/11/2013 1.20p 1.22p 1.06p 1.12p 2521852
25/11/2013 1.17p 1.18p 1.00p 1.17p 6748867
22/11/2013 1.10p 1.20p 1.05p 1.18p 5146672
21/11/2013 1.15p 1.20p 1.04p 1.13p 6555904
20/11/2013 1.25p 1.30p 1.05p 1.18p 10502131
19/11/2013 1.38p 1.53p 1.20p 1.27p 31803640
18/11/2013 1.95p 2.11p 1.38p 1.53p 38247752
15/11/2013 1.85p 2.09p 1.75p 1.92p 11779954
14/11/2013 1.50p 1.99p 1.47p 1.85p 21959620
13/11/2013 1.60p 1.65p 1.46p 1.54p 6973176
12/11/2013 1.64p 1.70p 1.32p 1.65p 34937976
11/11/2013 1.78p 1.85p 1.60p 1.68p 19977152
08/11/2013 1.45p 1.97p 1.45p 1.71p 26024478
07/11/2013 1.20p 1.45p 1.19p 1.38p 11364982
06/11/2013 1.20p 1.25p 1.18p 1.23p 9840501
05/11/2013 1.00p 1.28p 0.90p 1.21p 59032320
04/11/2013 1.00p 1.00p 0.88p 0.94p 1585407
01/11/2013 0.99p 1.04p 0.76p 0.93p 10737958

*Close Price adjusted for both dividends and splits