Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/02/2024 0.65p 0.70p 0.56p 0.70p 4130806
08/02/2024 0.61p 0.64p 0.57p 0.62p 5575451
07/02/2024 0.63p 0.66p 0.63p 0.66p 3474653
06/02/2024 0.63p 0.69p 0.63p 0.66p 597430
05/02/2024 0.63p 0.70p 0.69p 0.69p 37129
02/02/2024 0.63p 0.70p 0.69p 0.69p 50000
01/02/2024 0.63p 0.75p 0.63p 0.69p 458952
31/01/2024 0.76p 0.68p 0.61p 0.68p 25588
30/01/2024 0.76p 0.68p 0.63p 0.68p 27862
29/01/2024 0.76p 0.75p 0.61p 0.68p 520725
26/01/2024 0.76p 0.70p 0.61p 0.70p 112
25/01/2024 0.76p 0.77p 0.65p 0.73p 47383
24/01/2024 0.76p 0.77p 0.65p 0.73p 19183
23/01/2024 0.76p 0.78p 0.69p 0.73p 464626
22/01/2024 0.76p 0.75p 0.65p 0.73p 649907
19/01/2024 0.76p 0.78p 0.65p 0.73p 2384734
18/01/2024 0.76p 0.85p 0.65p 0.78p 157577
17/01/2024 0.76p 0.83p 0.65p 0.78p 2339149
16/01/2024 0.76p 0.85p 0.65p 0.78p 2323270
15/01/2024 0.76p 0.88p 0.70p 0.78p 1756624
12/01/2024 0.76p 0.84p 0.74p 0.79p 650809
11/01/2024 0.76p 0.84p 0.70p 0.79p 820168
10/01/2024 0.76p 0.88p 0.70p 0.81p 1477152
09/01/2024 0.75p 0.85p 0.70p 0.78p 677873
08/01/2024 0.75p 0.90p 0.70p 0.79p 7349471
05/01/2024 0.70p 0.75p 0.62p 0.75p 1573091
04/01/2024 0.60p 0.69p 0.62p 0.65p 120368
03/01/2024 0.60p 0.68p 0.63p 0.65p 840073
02/01/2024 0.60p 0.69p 0.60p 0.65p 290026
29/12/2023 0.60p 0.65p 0.60p 0.65p 266
28/12/2023 0.60p 0.70p 0.55p 0.65p 570878
27/12/2023 0.60p 0.73p 0.60p 0.65p 1448210
22/12/2023 0.56p 0.65p 0.55p 0.62p 267162
21/12/2023 0.68p 0.64p 0.55p 0.60p 532754
20/12/2023 0.68p 0.65p 0.60p 0.60p 7751
19/12/2023 0.68p 0.63p 0.58p 0.61p 1681190
18/12/2023 0.68p 0.60p 0.55p 0.60p 783857
15/12/2023 0.68p 0.61p 0.58p 0.61p 23692
14/12/2023 0.68p 0.61p 0.61p 0.61p 0
13/12/2023 0.68p 0.62p 0.55p 0.61p 272811
12/12/2023 0.68p 0.70p 0.60p 0.64p 9477
11/12/2023 0.68p 0.65p 0.60p 0.63p 167276
08/12/2023 0.68p 0.70p 0.60p 0.64p 1753056
07/12/2023 0.52p 0.80p 0.52p 0.67p 8755414
06/12/2023 0.45p 0.50p 0.41p 0.48p 17267896
05/12/2023 0.45p 0.50p 0.50p 0.50p 0
04/12/2023 0.45p 0.50p 0.46p 0.50p 2392
01/12/2023 0.45p 0.50p 0.46p 0.50p 10810
30/11/2023 0.45p 0.50p 0.50p 0.50p 0
29/11/2023 0.45p 0.52p 0.50p 0.50p 571087
28/11/2023 0.45p 0.50p 0.50p 0.50p 0
27/11/2023 0.45p 0.50p 0.45p 0.50p 111
24/11/2023 0.45p 0.53p 0.50p 0.50p 222222
23/11/2023 0.45p 0.50p 0.45p 0.50p 555208
22/11/2023 0.45p 0.50p 0.46p 0.50p 43479
21/11/2023 0.45p 0.50p 0.50p 0.50p 0
20/11/2023 0.45p 0.55p 0.50p 0.50p 181
17/11/2023 0.45p 0.50p 0.46p 0.50p 200000
16/11/2023 0.45p 0.55p 0.45p 0.51p 790853
15/11/2023 0.50p 0.50p 0.45p 0.48p 3423095
14/11/2023 0.52p 0.59p 0.53p 0.53p 8469
13/11/2023 0.52p 0.53p 0.50p 0.53p 379632
10/11/2023 0.52p 0.59p 0.55p 0.55p 100000
09/11/2023 0.52p 0.55p 0.52p 0.55p 14936
08/11/2023 0.52p 0.59p 0.52p 0.55p 386404
07/11/2023 0.52p 0.55p 0.51p 0.55p 2023646
06/11/2023 0.52p 0.59p 0.52p 0.59p 307258
03/11/2023 0.55p 0.58p 0.52p 0.58p 400643
02/11/2023 0.55p 0.56p 0.52p 0.56p 57232
01/11/2023 0.55p 0.65p 0.52p 0.58p 17530
31/10/2023 0.55p 0.60p 0.52p 0.59p 503040
30/10/2023 0.55p 0.58p 0.52p 0.58p 647839
27/10/2023 0.55p 0.68p 0.52p 0.60p 44079
26/10/2023 0.55p 0.60p 0.51p 0.60p 312658
25/10/2023 0.55p 0.60p 0.52p 0.60p 42233
24/10/2023 0.55p 0.60p 0.52p 0.60p 138381
23/10/2023 0.55p 0.62p 0.52p 0.60p 17262
20/10/2023 0.55p 0.60p 0.55p 0.60p 0
19/10/2023 0.55p 0.55p 0.52p 0.55p 719805
18/10/2023 0.55p 0.60p 0.52p 0.60p 11000
17/10/2023 0.55p 0.64p 0.50p 0.60p 200629
16/10/2023 0.55p 0.64p 0.50p 0.60p 911105
13/10/2023 0.55p 0.58p 0.58p 0.58p 0
12/10/2023 0.55p 0.58p 0.52p 0.58p 200171
11/10/2023 0.55p 0.59p 0.52p 0.55p 11312
10/10/2023 0.55p 0.60p 0.50p 0.56p 1956874
09/10/2023 0.60p 0.58p 0.55p 0.58p 282193
06/10/2023 0.60p 0.60p 0.60p 0.60p 0
05/10/2023 0.60p 0.60p 0.60p 0.60p 0
04/10/2023 0.60p 0.60p 0.58p 0.60p 0
03/10/2023 0.60p 0.65p 0.56p 0.58p 500246
02/10/2023 0.60p 0.60p 0.60p 0.60p 0
29/09/2023 0.60p 0.60p 0.56p 0.60p 549827
28/09/2023 0.60p 0.63p 0.57p 0.63p 6538
27/09/2023 0.60p 0.63p 0.60p 0.63p 3341542
26/09/2023 0.65p 0.75p 0.62p 0.65p 2274726
25/09/2023 0.65p 0.68p 0.62p 0.68p 387325
22/09/2023 0.65p 0.68p 0.62p 0.68p 10770
21/09/2023 0.65p 0.71p 0.60p 0.63p 2142357
20/09/2023 0.65p 0.68p 0.62p 0.68p 39714
19/09/2023 0.65p 0.68p 0.62p 0.63p 611710
18/09/2023 0.60p 0.69p 0.60p 0.61p 194221
15/09/2023 0.60p 0.65p 0.60p 0.65p 19779
14/09/2023 0.60p 0.69p 0.62p 0.68p 117154
13/09/2023 0.60p 0.69p 0.62p 0.65p 174987
12/09/2023 0.60p 0.70p 0.60p 0.65p 176852
11/09/2023 0.60p 0.67p 0.62p 0.65p 3605519
08/09/2023 0.60p 0.67p 0.61p 0.63p 2810923
07/09/2023 0.60p 0.70p 0.61p 0.65p 112097
06/09/2023 0.60p 0.67p 0.61p 0.63p 74775
05/09/2023 0.60p 0.75p 0.61p 0.68p 394991
04/09/2023 0.60p 0.75p 0.60p 0.65p 653326
01/09/2023 0.70p 0.69p 0.61p 0.65p 525438
31/08/2023 0.70p 0.70p 0.60p 0.65p 2643788
30/08/2023 0.70p 0.73p 0.60p 0.65p 6352321
29/08/2023 0.60p 0.70p 0.56p 0.63p 513091
25/08/2023 0.60p 0.70p 0.55p 0.63p 9557
24/08/2023 0.60p 0.70p 0.56p 0.63p 3304
23/08/2023 0.60p 0.65p 0.56p 0.60p 213042
22/08/2023 0.60p 0.69p 0.63p 0.63p 145
21/08/2023 0.60p 0.69p 0.55p 0.63p 668939
18/08/2023 0.60p 0.65p 0.58p 0.58p 2469362
17/08/2023 0.65p 0.64p 0.58p 0.64p 25000
16/08/2023 0.65p 0.73p 0.64p 0.64p 42461
15/08/2023 0.65p 0.67p 0.64p 0.64p 73841
14/08/2023 0.65p 0.72p 0.58p 0.64p 3210356
11/08/2023 0.65p 0.73p 0.58p 0.64p 1763803
10/08/2023 0.65p 0.64p 0.63p 0.63p 0
09/08/2023 0.65p 0.66p 0.58p 0.64p 2216292
08/08/2023 0.65p 0.63p 0.60p 0.63p 0
07/08/2023 0.65p 0.65p 0.55p 0.60p 47042
04/08/2023 0.65p 0.60p 0.58p 0.60p 56617
03/08/2023 0.65p 0.60p 0.58p 0.60p 0
02/08/2023 0.65p 0.58p 0.58p 0.58p 88170
01/08/2023 0.65p 0.65p 0.55p 0.60p 430324
31/07/2023 0.65p 0.60p 0.60p 0.60p 0
28/07/2023 0.65p 0.60p 0.55p 0.60p 1417943
27/07/2023 0.65p 0.65p 0.57p 0.60p 307165
26/07/2023 0.65p 0.65p 0.57p 0.60p 519390
25/07/2023 0.65p 0.60p 0.57p 0.60p 1920433
24/07/2023 0.65p 0.60p 0.57p 0.60p 3300
21/07/2023 0.65p 0.65p 0.60p 0.60p 177683
20/07/2023 0.65p 0.65p 0.57p 0.65p 3513816
19/07/2023 0.65p 0.63p 0.55p 0.63p 8546
18/07/2023 0.65p 0.65p 0.57p 0.61p 4037589
17/07/2023 0.65p 0.63p 0.63p 0.63p 0
14/07/2023 0.65p 0.65p 0.63p 0.63p 1882832
13/07/2023 0.55p 0.65p 0.61p 0.63p 10015
12/07/2023 0.55p 0.65p 0.58p 0.60p 15782
11/07/2023 0.55p 0.65p 0.50p 0.60p 4857602
10/07/2023 0.65p 0.63p 0.54p 0.58p 149817
07/07/2023 0.65p 0.65p 0.52p 0.58p 833134
06/07/2023 0.50p 0.58p 0.58p 0.58p 0
05/07/2023 0.50p 0.58p 0.58p 0.58p 0
04/07/2023 0.50p 0.58p 0.58p 0.58p 0
03/07/2023 0.50p 0.63p 0.50p 0.58p 30464
30/06/2023 0.60p 0.63p 0.47p 0.58p 821383
29/06/2023 0.50p 0.60p 0.50p 0.53p 948620
28/06/2023 0.50p 0.60p 0.50p 0.55p 3782351
27/06/2023 0.60p 0.61p 0.54p 0.55p 3361796
26/06/2023 0.60p 0.70p 0.60p 0.65p 217238
23/06/2023 0.60p 0.63p 0.63p 0.63p 0
22/06/2023 0.60p 0.63p 0.60p 0.63p 467246
21/06/2023 0.60p 0.63p 0.60p 0.63p 3333
20/06/2023 0.60p 0.65p 0.60p 0.63p 821590
19/06/2023 0.60p 0.60p 0.56p 0.60p 30000
16/06/2023 0.60p 0.65p 0.55p 0.58p 1157037
15/06/2023 0.60p 0.60p 0.56p 0.60p 82268
14/06/2023 0.60p 0.60p 0.56p 0.60p 30591
13/06/2023 0.60p 0.65p 0.56p 0.60p 383974
12/06/2023 0.60p 0.60p 0.56p 0.60p 9321
09/06/2023 0.60p 0.65p 0.61p 0.61p 22855
08/06/2023 0.60p 0.64p 0.56p 0.61p 1053325
07/06/2023 0.60p 0.73p 0.56p 0.60p 1697826
06/06/2023 0.60p 0.68p 0.68p 0.68p 0
05/06/2023 0.60p 0.68p 0.68p 0.68p 0
02/06/2023 0.60p 0.74p 0.57p 0.68p 13661431
01/06/2023 0.65p 0.61p 0.59p 0.59p 531983
31/05/2023 0.65p 0.68p 0.65p 0.68p 0
30/05/2023 0.65p 0.80p 0.60p 0.65p 734954
26/05/2023 0.66p 0.80p 0.67p 0.73p 9606
25/05/2023 0.66p 0.73p 0.66p 0.73p 36802
24/05/2023 0.80p 0.73p 0.66p 0.73p 2610
23/05/2023 0.80p 0.79p 0.73p 0.73p 297212
22/05/2023 0.80p 0.73p 0.73p 0.73p 0
19/05/2023 0.80p 0.73p 0.67p 0.73p 250000
18/05/2023 0.80p 0.73p 0.70p 0.73p 2140143
17/05/2023 0.80p 0.70p 0.68p 0.68p 1143571
16/05/2023 0.80p 0.73p 0.67p 0.73p 100000
15/05/2023 0.80p 0.73p 0.73p 0.73p 0
12/05/2023 0.80p 0.80p 0.66p 0.73p 125021
11/05/2023 0.65p 0.79p 0.65p 0.73p 6964
10/05/2023 0.65p 0.80p 0.73p 0.73p 1351
09/05/2023 0.65p 0.79p 0.65p 0.73p 96249
05/05/2023 0.65p 0.79p 0.73p 0.73p 18927
04/05/2023 0.65p 0.73p 0.67p 0.73p 50000
03/05/2023 0.65p 0.73p 0.67p 0.73p 225000
02/05/2023 0.65p 0.78p 0.65p 0.73p 28051444
28/04/2023 0.65p 0.74p 0.65p 0.73p 1287504
27/04/2023 0.65p 0.75p 0.65p 0.68p 1689910

*Close Price adjusted for both dividends and splits