Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
17/01/2013 1.50p 1.57p 1.50p 1.53p 1233128
16/01/2013 1.60p 1.60p 1.50p 1.55p 1033069
15/01/2013 1.55p 1.60p 1.47p 1.56p 3054107
14/01/2013 1.60p 1.60p 1.45p 1.50p 2899791
11/01/2013 1.50p 1.54p 1.44p 1.51p 734009
10/01/2013 1.49p 1.49p 1.41p 1.45p 1365321
09/01/2013 1.50p 1.52p 1.33p 1.45p 2442298
08/01/2013 1.54p 1.59p 1.50p 1.50p 2424021
07/01/2013 1.57p 1.80p 1.51p 1.58p 8689268
04/01/2013 1.54p 1.54p 1.40p 1.45p 808685
03/01/2013 1.40p 1.52p 1.40p 1.49p 740078
02/01/2013 1.55p 1.55p 1.37p 1.46p 669050
31/12/2012 1.50p 1.50p 1.33p 1.40p 888468
28/12/2012 1.40p 1.50p 1.30p 1.40p 546683
27/12/2012 1.50p 1.53p 1.41p 1.45p 516171
24/12/2012 1.45p 1.51p 1.38p 1.45p 1153767
21/12/2012 1.35p 1.44p 1.35p 1.40p 1462136
20/12/2012 1.43p 1.50p 1.38p 1.40p 1647331
19/12/2012 1.40p 1.43p 1.36p 1.40p 1760689
18/12/2012 1.35p 1.42p 1.30p 1.38p 4473114
17/12/2012 1.35p 1.44p 1.35p 1.40p 2992973
14/12/2012 1.40p 1.46p 1.32p 1.43p 2221178
13/12/2012 1.60p 1.60p 1.40p 1.45p 2002628
12/12/2012 1.45p 1.55p 1.40p 1.53p 2830446
11/12/2012 1.40p 1.46p 1.34p 1.40p 4039036
10/12/2012 1.40p 1.50p 1.32p 1.40p 4894155
07/12/2012 1.55p 1.57p 1.38p 1.48p 3149365
06/12/2012 1.50p 1.57p 1.43p 1.50p 2173870
05/12/2012 1.57p 1.69p 1.50p 1.55p 3053511
04/12/2012 1.47p 1.57p 1.41p 1.55p 2521235
03/12/2012 1.42p 1.53p 1.40p 1.48p 1190417
30/11/2012 1.40p 1.54p 1.40p 1.48p 1402892
29/11/2012 1.52p 1.52p 1.39p 1.48p 2331152
28/11/2012 1.57p 1.58p 1.50p 1.50p 1433000
27/11/2012 1.53p 1.59p 1.50p 1.55p 966920
26/11/2012 1.65p 1.65p 1.50p 1.60p 1196901
23/11/2012 1.57p 1.63p 1.48p 1.63p 917885
22/11/2012 1.50p 1.59p 1.50p 1.55p 949222
21/11/2012 1.45p 1.54p 1.42p 1.49p 1563613
20/11/2012 1.60p 1.60p 1.45p 1.53p 1390855
19/11/2012 1.60p 1.60p 1.50p 1.55p 805097
16/11/2012 1.53p 1.55p 1.50p 1.55p 1013868
15/11/2012 1.50p 1.57p 1.50p 1.55p 1122183
14/11/2012 1.60p 1.64p 1.53p 1.60p 765516
13/11/2012 1.60p 1.65p 1.54p 1.60p 596938
12/11/2012 1.52p 1.65p 1.52p 1.60p 1323922
09/11/2012 1.54p 1.59p 1.52p 1.55p 1825001
08/11/2012 1.52p 1.56p 1.50p 1.55p 883841
07/11/2012 1.41p 1.55p 1.41p 1.54p 4941807
06/11/2012 1.55p 1.61p 1.49p 1.55p 5028184
05/11/2012 1.63p 1.63p 1.55p 1.60p 888366
02/11/2012 1.57p 1.63p 1.52p 1.60p 1802318
01/11/2012 1.60p 1.65p 1.51p 1.60p 2408664
31/10/2012 1.65p 1.65p 1.54p 1.65p 1152673
30/10/2012 1.50p 1.60p 1.50p 1.59p 1553709
29/10/2012 1.50p 1.65p 1.50p 1.60p 3951375
26/10/2012 1.63p 1.69p 1.49p 1.60p 1636396
25/10/2012 1.63p 1.65p 1.60p 1.65p 2007488
24/10/2012 1.55p 1.70p 1.51p 1.60p 4187465
23/10/2012 1.61p 1.69p 1.59p 1.65p 560719
22/10/2012 1.60p 1.77p 1.55p 1.68p 1223210
19/10/2012 1.66p 1.71p 1.63p 1.68p 1197698
18/10/2012 1.63p 1.72p 1.63p 1.68p 568416
17/10/2012 1.66p 1.75p 1.60p 1.68p 1662817
16/10/2012 1.67p 1.71p 1.64p 1.71p 1311891
15/10/2012 1.65p 1.67p 1.59p 1.65p 1847667
12/10/2012 1.70p 1.70p 1.50p 1.65p 2030517
11/10/2012 1.60p 1.65p 1.55p 1.60p 1984474
10/10/2012 1.62p 1.65p 1.60p 1.60p 1266807
09/10/2012 1.60p 1.63p 1.59p 1.59p 2394760
08/10/2012 1.65p 1.65p 1.61p 1.64p 2847979
05/10/2012 1.65p 1.72p 1.60p 1.63p 3254775
04/10/2012 1.61p 1.68p 1.57p 1.61p 4289478
03/10/2012 1.63p 1.68p 1.62p 1.68p 534836
02/10/2012 1.70p 1.73p 1.62p 1.68p 550526
01/10/2012 1.70p 1.71p 1.60p 1.65p 2977729
28/09/2012 1.70p 1.74p 1.57p 1.71p 3846463
27/09/2012 1.64p 1.72p 1.64p 1.65p 809759
26/09/2012 1.67p 1.69p 1.61p 1.66p 926194
25/09/2012 1.65p 1.70p 1.59p 1.65p 2794520
24/09/2012 1.71p 1.74p 1.65p 1.68p 611125
21/09/2012 1.70p 1.75p 1.64p 1.66p 1735549
20/09/2012 1.65p 1.70p 1.60p 1.68p 1389562
19/09/2012 1.63p 1.70p 1.60p 1.63p 1641000
18/09/2012 1.63p 1.72p 1.60p 1.68p 2351285
17/09/2012 1.60p 1.75p 1.60p 1.69p 2620444

*Close Price adjusted for both dividends and splits