Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/11/2011 1.70p 1.80p 1.49p 1.68p 2271639
25/11/2011 1.69p 1.80p 1.50p 1.70p 842751
24/11/2011 1.60p 1.77p 1.43p 1.65p 908218
23/11/2011 1.60p 1.80p 1.40p 1.65p 2923480
22/11/2011 1.70p 1.87p 1.65p 1.73p 1174720
21/11/2011 1.70p 1.87p 1.52p 1.70p 1167117
18/11/2011 1.60p 1.85p 1.56p 1.75p 2645360
17/11/2011 1.80p 1.85p 1.60p 1.70p 4347210
16/11/2011 1.70p 1.94p 1.61p 1.80p 2903557
15/11/2011 1.87p 2.00p 1.68p 1.85p 1088916
14/11/2011 1.75p 1.89p 1.68p 1.81p 1813316
11/11/2011 1.90p 1.93p 1.75p 1.93p 810748
10/11/2011 1.80p 1.86p 1.70p 1.83p 2508644
09/11/2011 1.80p 2.01p 1.80p 1.93p 623934
08/11/2011 1.70p 2.01p 1.70p 1.93p 3138391
07/11/2011 1.90p 2.03p 1.88p 1.95p 856335
04/11/2011 2.02p 2.02p 1.83p 2.00p 1172816
03/11/2011 1.90p 2.07p 1.87p 1.98p 894773
02/11/2011 1.95p 2.02p 1.87p 1.98p 509143
01/11/2011 2.02p 2.03p 1.95p 2.03p 236350
31/10/2011 2.05p 2.19p 1.96p 2.08p 3129269
28/10/2011 2.20p 2.25p 2.02p 2.18p 751861
27/10/2011 2.10p 2.16p 1.98p 2.05p 899948
26/10/2011 2.15p 2.15p 1.98p 2.08p 57756
25/10/2011 2.00p 2.10p 1.91p 2.10p 1841944
24/10/2011 2.00p 2.19p 1.91p 1.98p 4207414
21/10/2011 2.07p 2.20p 2.03p 2.14p 342614
20/10/2011 2.04p 2.24p 2.03p 2.15p 537239
19/10/2011 2.01p 2.30p 2.01p 2.17p 252361
18/10/2011 2.30p 2.31p 2.11p 2.21p 1265427
17/10/2011 2.40p 2.40p 2.12p 2.33p 1101293
14/10/2011 2.40p 2.40p 2.10p 2.33p 1206599
13/10/2011 2.43p 2.43p 2.25p 2.38p 661342
12/10/2011 2.50p 2.50p 2.26p 2.38p 690944
11/10/2011 2.36p 2.40p 2.30p 2.38p 1226688
10/10/2011 2.40p 2.50p 2.30p 2.40p 1443183
07/10/2011 2.25p 2.43p 2.10p 2.35p 3967866
06/10/2011 2.10p 2.22p 2.05p 2.13p 1374888
05/10/2011 2.05p 2.27p 1.97p 2.13p 2439645
04/10/2011 2.20p 2.40p 1.98p 2.13p 3505192
03/10/2011 2.25p 2.49p 2.12p 2.33p 1329890
30/09/2011 2.60p 2.60p 2.35p 2.40p 1148334
29/09/2011 2.40p 2.65p 2.33p 2.43p 3315132
28/09/2011 2.50p 2.70p 2.15p 2.54p 4121775
27/09/2011 2.25p 2.39p 2.12p 2.35p 1535610
26/09/2011 2.10p 2.50p 2.05p 2.35p 1149068
23/09/2011 2.35p 2.59p 2.10p 2.25p 2203836
22/09/2011 2.40p 2.55p 2.18p 2.20p 2999075
21/09/2011 2.55p 2.55p 2.40p 2.50p 1892198
20/09/2011 2.40p 2.53p 2.30p 2.45p 2289254
19/09/2011 2.40p 2.50p 2.21p 2.33p 1745585
16/09/2011 2.50p 2.55p 2.41p 2.50p 1868441
15/09/2011 2.60p 2.74p 2.40p 2.50p 3866483
14/09/2011 2.40p 2.79p 2.25p 2.48p 8765369
13/09/2011 2.30p 2.65p 2.25p 2.25p 3162801
12/09/2011 2.75p 2.75p 2.00p 2.65p 1488124
09/09/2011 2.55p 3.00p 2.50p 2.65p 10168416
08/09/2011 2.35p 2.55p 2.28p 2.50p 8838597
07/09/2011 2.20p 2.68p 2.06p 2.28p 12028230
06/09/2011 1.80p 2.42p 1.70p 2.06p 19077248
05/09/2011 1.60p 1.75p 1.55p 1.70p 5490387
02/09/2011 1.45p 1.74p 1.43p 1.63p 17717924
01/09/2011 1.50p 1.58p 1.40p 1.53p 26351776
31/08/2011 1.30p 1.50p 1.28p 1.40p 12956522
30/08/2011 1.30p 1.43p 1.28p 1.28p 1470337
26/08/2011 1.25p 1.43p 1.20p 1.43p 1432688
25/08/2011 1.25p 1.30p 1.23p 1.27p 1757120
24/08/2011 1.30p 1.46p 1.24p 1.31p 9845415
23/08/2011 1.25p 1.29p 1.22p 1.24p 1734515
22/08/2011 1.25p 1.30p 1.21p 1.23p 981802
19/08/2011 1.20p 1.32p 1.15p 1.25p 2826435
18/08/2011 1.29p 1.30p 1.25p 1.25p 821366
17/08/2011 1.40p 1.41p 1.25p 1.28p 1062384
16/08/2011 1.38p 1.44p 1.25p 1.30p 3719887
15/08/2011 1.33p 1.42p 1.25p 1.41p 1966120
12/08/2011 1.27p 1.36p 1.27p 1.29p 2899904
11/08/2011 1.35p 1.42p 1.27p 1.31p 3308212
10/08/2011 1.35p 1.43p 1.20p 1.41p 3764977
09/08/2011 1.20p 1.33p 1.16p 1.28p 4008074
08/08/2011 1.30p 1.35p 1.16p 1.16p 4510934
05/08/2011 1.40p 1.50p 1.00p 1.20p 8803530
04/08/2011 1.50p 1.64p 1.40p 1.50p 3585026
03/08/2011 1.50p 1.63p 1.45p 1.63p 1447950
02/08/2011 1.60p 1.65p 1.50p 1.52p 1680434
01/08/2011 1.67p 1.67p 1.60p 1.65p 697874
29/07/2011 1.65p 1.67p 1.60p 1.67p 255012
28/07/2011 1.70p 1.73p 1.65p 1.71p 402080
27/07/2011 1.70p 1.79p 1.60p 1.65p 8273970
26/07/2011 1.54p 1.75p 1.49p 1.69p 6060185
25/07/2011 1.45p 1.56p 1.41p 1.49p 3116475
22/07/2011 1.50p 1.53p 1.50p 1.50p 1631902
21/07/2011 1.50p 1.56p 1.45p 1.52p 1805176
20/07/2011 1.52p 1.56p 1.47p 1.56p 3096330
19/07/2011 1.48p 1.50p 1.45p 1.50p 1265793
18/07/2011 1.45p 1.55p 1.45p 1.51p 4822131
15/07/2011 1.50p 1.53p 1.48p 1.49p 5151581
14/07/2011 1.50p 1.52p 1.46p 1.50p 2892227
13/07/2011 1.52p 1.56p 1.45p 1.55p 2389937
12/07/2011 1.53p 1.64p 1.43p 1.53p 2102541
11/07/2011 1.50p 1.60p 1.45p 1.50p 869217
08/07/2011 1.50p 1.58p 1.46p 1.49p 7085243
07/07/2011 1.50p 1.53p 1.49p 1.50p 2760510
06/07/2011 1.55p 1.63p 1.50p 1.53p 1280964
05/07/2011 1.49p 1.59p 1.49p 1.56p 4432292
04/07/2011 1.51p 1.55p 1.49p 1.52p 1962417
01/07/2011 1.56p 1.57p 1.49p 1.55p 2506437
30/06/2011 1.54p 1.58p 1.50p 1.54p 6584672
29/06/2011 1.49p 1.69p 1.45p 1.52p 14894845
28/06/2011 1.64p 1.69p 1.44p 1.48p 7715291
27/06/2011 1.62p 1.62p 1.52p 1.57p 24188598
24/06/2011 1.61p 1.97p 1.54p 1.56p 21495310
23/06/2011 1.69p 1.69p 1.54p 1.54p 15031429
22/06/2011 1.69p 1.71p 1.59p 1.61p 14151639
21/06/2011 1.74p 1.84p 1.64p 1.65p 19954894
20/06/2011 1.96p 1.99p 1.74p 1.79p 14763687
17/06/2011 2.09p 2.70p 1.81p 1.95p 38413848
16/06/2011 2.84p 2.99p 2.69p 2.70p 3989364
15/06/2011 2.74p 2.94p 2.69p 2.76p 28071546
14/06/2011 2.79p 2.89p 2.60p 2.86p 883234
13/06/2011 2.75p 2.86p 2.70p 2.84p 699451
10/06/2011 2.79p 2.90p 2.74p 2.81p 5731655
09/06/2011 2.99p 2.99p 2.84p 2.91p 1243957
08/06/2011 2.89p 3.05p 2.69p 2.94p 11572691
07/06/2011 2.99p 3.07p 2.84p 3.06p 2003448
06/06/2011 2.94p 3.19p 2.89p 2.99p 1427566
03/06/2011 2.99p 3.22p 2.98p 3.06p 1182667
02/06/2011 2.99p 3.08p 2.84p 3.04p 1673746
01/06/2011 3.09p 3.49p 2.76p 3.04p 5467302
31/05/2011 2.89p 3.37p 2.79p 2.94p 3006986
27/05/2011 2.79p 3.09p 2.79p 2.99p 1281767
26/05/2011 2.79p 3.09p 2.79p 3.09p 1085972
25/05/2011 2.84p 3.16p 2.79p 2.99p 1316356
24/05/2011 2.79p 3.04p 2.74p 2.94p 2353648
23/05/2011 2.79p 2.99p 2.68p 2.86p 3825136
20/05/2011 2.81p 2.91p 2.67p 2.82p 5055197
19/05/2011 2.84p 2.93p 2.80p 2.87p 1945996
18/05/2011 2.85p 3.10p 2.24p 2.93p 2635589
17/05/2011 2.84p 3.00p 2.24p 2.89p 1210622
16/05/2011 2.94p 3.09p 2.82p 2.89p 945979
13/05/2011 2.94p 3.12p 2.84p 2.94p 2025652
12/05/2011 2.94p 3.06p 2.94p 3.06p 322889
11/05/2011 2.99p 3.06p 2.79p 3.06p 875189
10/05/2011 2.99p 3.10p 2.89p 3.02p 2132942
09/05/2011 2.99p 3.19p 2.79p 2.91p 2394174
06/05/2011 2.89p 2.97p 2.79p 2.89p 714048
05/05/2011 2.99p 3.04p 2.64p 2.94p 4150559
04/05/2011 2.89p 3.11p 2.89p 2.96p 1870776
03/05/2011 2.99p 3.24p 2.89p 3.06p 2187092
28/04/2011 2.99p 3.03p 2.88p 2.96p 2373549
27/04/2011 2.99p 3.11p 2.94p 3.09p 1642002
26/04/2011 2.99p 3.34p 2.91p 3.09p 1272612
21/04/2011 3.24p 3.24p 2.95p 3.19p 1053108
20/04/2011 2.94p 3.19p 2.82p 3.11p 2212722
19/04/2011 2.99p 3.17p 2.93p 3.10p 1848631
18/04/2011 2.99p 3.17p 2.96p 3.11p 1803381
15/04/2011 3.19p 3.24p 2.84p 3.11p 2459534
14/04/2011 3.09p 3.23p 2.74p 3.09p 3844085
13/04/2011 3.24p 3.24p 3.09p 3.16p 1241681
12/04/2011 3.14p 3.29p 3.09p 3.21p 910564
11/04/2011 3.46p 3.46p 2.74p 3.29p 853271
08/04/2011 3.24p 3.44p 3.09p 3.34p 4711112
07/04/2011 2.99p 3.29p 2.94p 3.24p 1314976
06/04/2011 3.09p 3.24p 2.99p 3.06p 2404812
05/04/2011 2.99p 3.19p 2.86p 3.06p 1874569
04/04/2011 3.04p 3.14p 2.89p 3.11p 2647292
01/04/2011 2.99p 3.20p 2.91p 3.19p 2419990
31/03/2011 3.29p 3.48p 2.99p 3.16p 2454114
30/03/2011 2.99p 3.15p 2.89p 3.14p 3737657
29/03/2011 3.19p 3.34p 2.94p 3.26p 2387965
28/03/2011 3.16p 3.32p 2.74p 3.11p 3192458
25/03/2011 3.24p 3.36p 2.99p 3.29p 1777763
24/03/2011 2.99p 3.21p 2.99p 3.16p 495764
23/03/2011 2.99p 3.35p 2.96p 3.19p 2297610
22/03/2011 3.09p 3.29p 2.99p 3.24p 2462062
21/03/2011 3.14p 3.36p 2.49p 3.21p 2318443
18/03/2011 3.09p 3.41p 3.00p 3.09p 1730155
17/03/2011 3.13p 3.44p 2.90p 3.26p 3567783
16/03/2011 3.14p 3.41p 3.01p 3.12p 1587439
15/03/2011 3.09p 3.49p 2.90p 3.31p 2542186
14/03/2011 3.24p 3.46p 2.74p 3.25p 2712522
11/03/2011 3.49p 4.45p 3.15p 3.41p 11405320
10/03/2011 3.19p 3.38p 2.37p 3.24p 2207768
09/03/2011 3.64p 3.74p 3.21p 3.34p 2637584
08/03/2011 3.33p 4.08p 3.07p 3.51p 8896997
07/03/2011 3.09p 3.28p 2.99p 3.18p 2798578
04/03/2011 3.15p 3.33p 2.96p 3.19p 3312056
03/03/2011 3.21p 3.34p 3.14p 3.24p 1955572
02/03/2011 3.15p 3.37p 3.02p 3.18p 1950070
01/03/2011 3.25p 3.29p 3.16p 3.25p 771066
28/02/2011 3.32p 3.56p 3.24p 3.32p 2895773
25/02/2011 3.16p 3.30p 3.16p 3.30p 211965
24/02/2011 3.14p 3.47p 3.14p 3.29p 1181184
23/02/2011 3.09p 3.44p 3.09p 3.34p 3128762
22/02/2011 3.19p 3.33p 3.09p 3.23p 4908522
21/02/2011 3.25p 3.50p 3.19p 3.38p 3439658
18/02/2011 3.19p 3.52p 3.19p 3.46p 3421177
17/02/2011 3.50p 3.50p 3.20p 3.42p 997289
16/02/2011 3.58p 3.64p 3.16p 3.24p 4380433
15/02/2011 3.63p 3.63p 2.99p 2.99p 2069124
14/02/2011 2.99p 3.42p 2.99p 2.99p 4213554

*Close Price adjusted for both dividends and splits