Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/10/2013 0.80p 0.93p 0.77p 0.93p 3093848
30/10/2013 0.75p 0.75p 0.72p 0.75p 1485346
29/10/2013 0.75p 0.79p 0.73p 0.74p 2194181
28/10/2013 0.75p 0.75p 0.74p 0.74p 322313
25/10/2013 0.75p 0.79p 0.73p 0.75p 1569323
24/10/2013 0.77p 0.81p 0.76p 0.78p 915142
23/10/2013 0.78p 0.80p 0.76p 0.78p 1361527
22/10/2013 0.77p 0.78p 0.77p 0.78p 276891
21/10/2013 0.83p 0.83p 0.77p 0.78p 933215
18/10/2013 0.80p 0.83p 0.80p 0.80p 353075
17/10/2013 0.75p 0.83p 0.75p 0.80p 631312
16/10/2013 0.77p 0.84p 0.77p 0.79p 683595
15/10/2013 0.84p 0.84p 0.81p 0.81p 262029
14/10/2013 0.79p 0.79p 0.75p 0.78p 1130357
11/10/2013 0.77p 0.83p 0.77p 0.80p 1982560
10/10/2013 0.80p 0.82p 0.75p 0.80p 1545495
09/10/2013 0.80p 0.84p 0.80p 0.80p 2418499
08/10/2013 0.82p 0.85p 0.80p 0.83p 1314744
07/10/2013 0.82p 0.89p 0.82p 0.85p 443480
04/10/2013 0.84p 0.87p 0.84p 0.87p 301450
03/10/2013 0.84p 0.90p 0.80p 0.85p 1638151
02/10/2013 0.85p 0.95p 0.85p 0.88p 3519466
01/10/2013 0.85p 1.00p 0.81p 0.91p 5012565
30/09/2013 0.90p 0.92p 0.80p 0.88p 1225495
27/09/2013 0.90p 0.97p 0.90p 0.94p 1454810
26/09/2013 0.94p 0.99p 0.92p 0.95p 214124
25/09/2013 0.92p 0.95p 0.92p 0.95p 625000
24/09/2013 0.95p 1.02p 0.92p 0.93p 3013183
23/09/2013 0.82p 1.00p 0.82p 0.98p 5485414
20/09/2013 1.00p 1.00p 0.88p 0.93p 1911474
19/09/2013 0.86p 1.00p 0.86p 1.00p 262900
18/09/2013 0.90p 0.95p 0.85p 0.95p 1756433
17/09/2013 0.82p 1.00p 0.82p 0.89p 1774408
16/09/2013 0.91p 0.95p 0.80p 0.87p 1761599
13/09/2013 0.90p 0.97p 0.78p 0.95p 1271617
12/09/2013 0.97p 0.97p 0.94p 0.96p 1727706
11/09/2013 0.95p 1.03p 0.85p 0.92p 4998948
10/09/2013 0.98p 1.06p 0.93p 1.03p 6992555
09/09/2013 1.00p 1.06p 0.96p 0.99p 2248613
06/09/2013 0.95p 1.04p 0.90p 1.02p 1006291
05/09/2013 0.95p 1.05p 0.90p 1.01p 1883717
04/09/2013 1.00p 1.04p 0.95p 1.00p 4166627
03/09/2013 1.02p 1.05p 0.95p 1.03p 2714995
02/09/2013 1.05p 1.09p 0.90p 1.00p 4328955
30/08/2013 1.00p 1.09p 0.97p 1.09p 549759
29/08/2013 0.95p 1.11p 0.87p 1.04p 5698972
28/08/2013 1.05p 1.08p 0.93p 1.03p 5154502
27/08/2013 1.05p 1.17p 1.05p 1.08p 682664
23/08/2013 1.04p 1.13p 1.04p 1.10p 1100000
22/08/2013 1.10p 1.10p 1.03p 1.04p 2116663
21/08/2013 1.10p 1.10p 1.02p 1.05p 4504065
20/08/2013 1.20p 1.20p 1.05p 1.09p 6556019
19/08/2013 1.10p 1.24p 1.07p 1.15p 3996133
16/08/2013 1.18p 1.20p 1.10p 1.13p 1630266
15/08/2013 1.05p 1.20p 1.05p 1.14p 269510
14/08/2013 1.15p 1.19p 1.02p 1.09p 3648264
13/08/2013 1.17p 1.18p 1.06p 1.18p 3545956
12/08/2013 1.10p 1.20p 1.08p 1.15p 1420617
09/08/2013 1.05p 1.18p 1.00p 1.18p 3461483
08/08/2013 1.35p 1.35p 1.10p 1.25p 2558621
07/08/2013 1.40p 1.45p 1.36p 1.43p 1068536
06/08/2013 1.45p 1.55p 1.39p 1.45p 3348253
05/08/2013 1.40p 1.50p 1.35p 1.50p 3384898
02/08/2013 1.35p 1.40p 1.32p 1.36p 1226949
01/08/2013 1.36p 1.36p 1.31p 1.34p 3208259
31/07/2013 1.30p 1.35p 1.24p 1.33p 1208875
30/07/2013 1.35p 1.43p 1.24p 1.24p 962984
29/07/2013 1.20p 1.39p 1.13p 1.34p 3945396
26/07/2013 1.15p 1.25p 1.06p 1.20p 1437293
25/07/2013 1.10p 1.20p 1.04p 1.08p 682425
24/07/2013 1.10p 1.11p 0.98p 1.06p 1318079
23/07/2013 1.05p 1.10p 1.00p 1.00p 624547
22/07/2013 1.02p 1.10p 0.95p 1.05p 1978121
19/07/2013 1.10p 1.13p 1.05p 1.09p 772638
18/07/2013 1.15p 1.22p 1.05p 1.05p 1560593
17/07/2013 1.10p 1.27p 1.10p 1.22p 272633
16/07/2013 1.20p 1.28p 1.15p 1.15p 606204
15/07/2013 1.28p 1.28p 1.21p 1.25p 494910
12/07/2013 1.27p 1.30p 1.22p 1.25p 762000
11/07/2013 1.30p 1.32p 1.26p 1.30p 1425214
10/07/2013 1.34p 1.34p 1.26p 1.26p 110000
09/07/2013 1.32p 1.36p 1.28p 1.33p 450399
08/07/2013 1.33p 1.35p 1.28p 1.35p 1905484
05/07/2013 1.32p 1.34p 1.31p 1.31p 524701
04/07/2013 1.30p 1.31p 1.30p 1.31p 531569
03/07/2013 1.26p 1.32p 1.26p 1.30p 25000
02/07/2013 1.21p 1.35p 1.21p 1.32p 798435
01/07/2013 1.35p 1.56p 1.21p 1.30p 4985741
28/06/2013 1.50p 1.60p 1.36p 1.43p 2443502
27/06/2013 1.57p 1.60p 1.47p 1.48p 665552
26/06/2013 1.46p 1.65p 1.46p 1.52p 786586
25/06/2013 1.50p 1.60p 1.43p 1.57p 624363
24/06/2013 1.41p 1.46p 1.40p 1.46p 678180
21/06/2013 1.57p 1.57p 1.45p 1.46p 2420000
20/06/2013 1.45p 1.53p 1.41p 1.45p 655686
19/06/2013 1.49p 1.53p 1.43p 1.53p 1972237
18/06/2013 1.47p 1.47p 1.42p 1.46p 1156249
17/06/2013 1.42p 1.51p 1.42p 1.47p 761421
14/06/2013 1.37p 1.49p 1.37p 1.45p 2285865
13/06/2013 1.41p 1.50p 1.37p 1.46p 844250
12/06/2013 1.42p 1.53p 1.39p 1.47p 652470
11/06/2013 1.39p 1.55p 1.39p 1.49p 874233
10/06/2013 1.36p 1.51p 1.35p 1.49p 772455
07/06/2013 1.45p 1.50p 1.36p 1.46p 392495
06/06/2013 1.50p 1.53p 1.36p 1.50p 1436318
05/06/2013 1.40p 1.42p 1.35p 1.39p 1129615
04/06/2013 1.37p 1.44p 1.35p 1.36p 486944
03/06/2013 1.55p 1.55p 1.33p 1.40p 2859450
31/05/2013 1.60p 1.60p 1.36p 1.43p 977081
30/05/2013 1.40p 1.55p 1.33p 1.50p 1702303
29/05/2013 1.45p 1.55p 1.35p 1.48p 737055
28/05/2013 1.50p 1.60p 1.35p 1.35p 1641439
24/05/2013 1.45p 1.46p 1.43p 1.43p 115411
23/05/2013 1.56p 1.60p 1.46p 1.53p 100594
22/05/2013 1.47p 1.50p 1.47p 1.48p 1289873
21/05/2013 1.50p 1.60p 1.41p 1.45p 2391318
20/05/2013 1.43p 1.56p 1.40p 1.50p 3296209
17/05/2013 1.45p 1.62p 1.36p 1.43p 1988734
16/05/2013 1.45p 1.50p 1.38p 1.38p 1196875
15/05/2013 1.48p 1.54p 1.45p 1.49p 929660
14/05/2013 1.51p 1.61p 1.48p 1.54p 718938
13/05/2013 1.46p 1.64p 1.46p 1.58p 771440
10/05/2013 1.45p 1.74p 1.45p 1.61p 2969950
09/05/2013 1.60p 1.75p 1.50p 1.54p 4460785
08/05/2013 1.45p 1.55p 1.44p 1.50p 1420819
07/05/2013 1.57p 1.61p 1.38p 1.38p 1831675
03/05/2013 1.41p 1.57p 1.38p 1.43p 943362
02/05/2013 1.38p 1.49p 1.38p 1.43p 1071957
01/05/2013 1.46p 1.55p 1.46p 1.47p 403674
30/04/2013 1.42p 1.75p 1.40p 1.50p 1899913
29/04/2013 1.30p 1.42p 1.30p 1.42p 330393
26/04/2013 1.40p 1.40p 1.30p 1.36p 1830101
25/04/2013 1.41p 1.41p 1.33p 1.40p 1553547
24/04/2013 1.41p 1.41p 1.37p 1.39p 1182932
23/04/2013 1.39p 1.43p 1.36p 1.43p 971627
22/04/2013 1.45p 1.49p 1.35p 1.42p 1638610
19/04/2013 1.37p 1.45p 1.37p 1.44p 309712
18/04/2013 1.40p 1.44p 1.38p 1.44p 423232
17/04/2013 1.40p 1.43p 1.35p 1.40p 1866470
16/04/2013 1.32p 1.46p 1.32p 1.44p 1343670
15/04/2013 1.48p 1.48p 1.42p 1.45p 2896167
12/04/2013 1.35p 1.47p 1.35p 1.47p 206752
11/04/2013 1.48p 1.53p 1.41p 1.48p 3035315
10/04/2013 1.40p 1.51p 1.35p 1.43p 3160910
09/04/2013 1.54p 1.54p 1.43p 1.45p 1054635
08/04/2013 1.48p 1.58p 1.43p 1.52p 954814
05/04/2013 1.40p 1.48p 1.30p 1.43p 4277859
04/04/2013 1.38p 1.55p 1.38p 1.48p 498472
03/04/2013 1.48p 1.51p 1.41p 1.45p 255722
02/04/2013 1.45p 1.54p 1.38p 1.43p 628387
28/03/2013 1.55p 1.59p 1.46p 1.59p 2961713
27/03/2013 1.50p 1.50p 1.45p 1.48p 1220441
26/03/2013 1.47p 1.50p 1.43p 1.49p 1811139
25/03/2013 1.52p 1.52p 1.43p 1.49p 420608
22/03/2013 1.43p 1.53p 1.41p 1.51p 2998873
21/03/2013 1.45p 1.50p 1.38p 1.45p 3157990
20/03/2013 1.45p 1.50p 1.40p 1.50p 2775600
19/03/2013 1.50p 1.51p 1.40p 1.43p 3280495
18/03/2013 1.55p 1.68p 1.50p 1.53p 3391521
15/03/2013 1.55p 1.70p 1.48p 1.58p 3293397
14/03/2013 1.40p 1.50p 1.40p 1.48p 2547348
13/03/2013 1.47p 1.48p 1.40p 1.45p 3135927
12/03/2013 1.45p 1.50p 1.41p 1.45p 912783
11/03/2013 1.48p 1.50p 1.42p 1.50p 801668
08/03/2013 1.48p 1.48p 1.40p 1.45p 1715015
07/03/2013 1.50p 1.50p 1.40p 1.45p 1207342
06/03/2013 1.45p 1.49p 1.41p 1.46p 1234836
05/03/2013 1.42p 1.50p 1.42p 1.45p 420982
04/03/2013 1.40p 1.50p 1.40p 1.46p 2982452
01/03/2013 1.50p 1.54p 1.43p 1.46p 3609166
28/02/2013 1.50p 1.59p 1.50p 1.53p 1157637
27/02/2013 1.50p 1.60p 1.47p 1.53p 3011619
26/02/2013 1.48p 1.54p 1.42p 1.52p 2225850
25/02/2013 1.41p 1.51p 1.40p 1.44p 1413202
22/02/2013 1.51p 1.52p 1.43p 1.46p 339886
21/02/2013 1.48p 1.48p 1.41p 1.46p 1044685
20/02/2013 1.48p 1.51p 1.41p 1.45p 1685014
19/02/2013 1.41p 1.48p 1.41p 1.46p 451281
18/02/2013 1.45p 1.52p 1.41p 1.46p 1323670
15/02/2013 1.55p 1.55p 1.44p 1.46p 1227860
14/02/2013 1.46p 1.50p 1.42p 1.48p 685549
13/02/2013 1.45p 1.53p 1.41p 1.50p 4775611
12/02/2013 1.55p 1.55p 1.40p 1.50p 2446426
11/02/2013 1.35p 1.50p 1.35p 1.43p 542121
08/02/2013 1.37p 1.48p 1.35p 1.40p 1167289
07/02/2013 1.42p 1.50p 1.39p 1.48p 1331768
06/02/2013 1.43p 1.50p 1.43p 1.49p 322778
05/02/2013 1.42p 1.52p 1.42p 1.46p 745066
04/02/2013 1.45p 1.50p 1.40p 1.45p 1320458
01/02/2013 1.51p 1.52p 1.48p 1.49p 4649554
31/01/2013 1.50p 1.60p 1.34p 1.49p 2095576
30/01/2013 1.50p 1.52p 1.48p 1.51p 3130025
29/01/2013 1.52p 1.55p 1.48p 1.51p 573339
28/01/2013 1.59p 1.59p 1.45p 1.51p 1597641
25/01/2013 1.59p 1.59p 1.47p 1.52p 4450971
24/01/2013 1.47p 1.55p 1.46p 1.52p 1630437
23/01/2013 1.50p 1.55p 1.45p 1.55p 1646316
22/01/2013 1.47p 1.55p 1.47p 1.50p 2594187
21/01/2013 1.73p 1.73p 1.45p 1.53p 556088
18/01/2013 1.45p 1.55p 1.45p 1.53p 502016

*Close Price adjusted for both dividends and splits