Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/11/2022 0.70p 0.70p 0.66p 0.70p 160170
29/11/2022 0.70p 0.74p 0.70p 0.74p 1024678
28/11/2022 0.70p 0.75p 0.70p 0.75p 5177500
25/11/2022 0.70p 0.74p 0.71p 0.72p 136801
24/11/2022 0.70p 0.74p 0.70p 0.72p 1366622
23/11/2022 0.70p 0.75p 0.70p 0.73p 683274
22/11/2022 0.70p 0.77p 0.70p 0.73p 2028770
21/11/2022 0.70p 0.80p 0.70p 0.80p 2022
18/11/2022 0.70p 0.90p 0.70p 0.80p 3491
17/11/2022 0.70p 0.73p 0.70p 0.73p 18573
16/11/2022 0.70p 0.74p 0.70p 0.73p 261677
15/11/2022 0.70p 0.79p 0.70p 0.75p 535086
14/11/2022 0.82p 0.75p 0.71p 0.75p 232351
11/11/2022 0.82p 0.87p 0.70p 0.80p 23955
10/11/2022 0.82p 0.80p 0.80p 0.80p 0
09/11/2022 0.82p 0.90p 0.75p 0.80p 93350
08/11/2022 0.73p 0.87p 0.71p 0.80p 34323
07/11/2022 0.73p 0.90p 0.70p 0.80p 7690
04/11/2022 0.73p 0.88p 0.71p 0.80p 878946
03/11/2022 0.73p 0.90p 0.71p 0.80p 10223
02/11/2022 0.73p 0.90p 0.73p 0.82p 13216
01/11/2022 0.77p 0.80p 0.77p 0.77p 3502000
31/10/2022 0.70p 0.80p 0.61p 0.75p 1141798
28/10/2022 0.65p 0.80p 0.68p 0.68p 898
27/10/2022 0.65p 0.70p 0.68p 0.68p 0
26/10/2022 0.65p 0.70p 0.60p 0.70p 295991
25/10/2022 0.65p 0.65p 0.60p 0.65p 4792
24/10/2022 0.65p 0.70p 0.60p 0.65p 671736
21/10/2022 0.65p 0.65p 0.60p 0.65p 600000
20/10/2022 0.65p 0.75p 0.60p 0.65p 755331
19/10/2022 0.65p 0.68p 0.60p 0.68p 29245
18/10/2022 0.75p 0.70p 0.65p 0.70p 283959
17/10/2022 0.75p 0.80p 0.73p 0.73p 23392
14/10/2022 0.65p 0.74p 0.73p 0.73p 133783
13/10/2022 0.65p 0.73p 0.65p 0.73p 18872
12/10/2022 0.65p 0.80p 0.65p 0.73p 86719
11/10/2022 0.79p 0.80p 0.65p 0.70p 220099
10/10/2022 0.75p 0.77p 0.73p 0.77p 0
07/10/2022 0.75p 0.80p 0.73p 0.73p 155599
06/10/2022 0.65p 0.73p 0.73p 0.73p 0
05/10/2022 0.65p 0.80p 0.65p 0.73p 267397
04/10/2022 0.71p 0.85p 0.66p 0.75p 31152
03/10/2022 0.71p 0.75p 0.70p 0.75p 875634
30/09/2022 0.70p 0.80p 0.65p 0.73p 447134
29/09/2022 0.70p 0.70p 0.65p 0.68p 1678394
28/09/2022 0.70p 0.75p 0.70p 0.75p 213848
27/09/2022 0.75p 0.85p 0.70p 0.78p 100150
26/09/2022 0.75p 0.78p 0.75p 0.78p 0
23/09/2022 0.75p 0.78p 0.70p 0.78p 200
22/09/2022 0.75p 0.82p 0.78p 0.78p 121591
21/09/2022 0.75p 0.85p 0.78p 0.78p 795
20/09/2022 0.75p 0.85p 0.70p 0.78p 609255
19/09/2022 0.70p 0.83p 0.80p 0.80p 240963
16/09/2022 0.70p 0.83p 0.80p 0.80p 240963
15/09/2022 0.70p 0.85p 0.75p 0.80p 199956
14/09/2022 0.70p 0.81p 0.66p 0.78p 1025994
13/09/2022 0.73p 0.80p 0.70p 0.75p 136480
12/09/2022 0.73p 0.85p 0.73p 0.80p 104739
09/09/2022 0.73p 0.80p 0.73p 0.75p 158068
08/09/2022 0.73p 0.85p 0.70p 0.79p 42461
07/09/2022 0.72p 0.85p 0.70p 0.80p 98615
06/09/2022 0.78p 0.90p 0.73p 0.79p 441211
05/09/2022 0.78p 0.95p 0.80p 0.85p 1565016
02/09/2022 0.78p 0.88p 0.84p 0.88p 100000
01/09/2022 0.78p 0.90p 0.78p 0.90p 317389
31/08/2022 0.90p 0.80p 0.70p 0.80p 10361
30/08/2022 0.90p 0.90p 0.70p 0.78p 1020925
29/08/2022 0.93p 1.00p 0.75p 0.90p 374134
26/08/2022 0.93p 1.00p 0.75p 0.90p 374134
25/08/2022 0.78p 1.00p 0.70p 0.90p 11234306
24/08/2022 0.80p 0.80p 0.70p 0.80p 119153
23/08/2022 0.80p 0.85p 0.76p 0.85p 27559
22/08/2022 0.80p 0.89p 0.70p 0.80p 141409
19/08/2022 0.93p 0.90p 0.80p 0.90p 414790
18/08/2022 0.93p 1.00p 0.70p 0.85p 40126
17/08/2022 0.93p 0.95p 0.77p 0.87p 4355163
16/08/2022 0.72p 0.90p 0.72p 0.90p 2034395
15/08/2022 0.72p 0.78p 0.74p 0.74p 11235
12/08/2022 0.72p 0.86p 0.70p 0.80p 462905
11/08/2022 0.72p 0.80p 0.72p 0.80p 1508073
10/08/2022 0.75p 0.70p 0.65p 0.70p 157331
09/08/2022 0.75p 0.74p 0.65p 0.68p 49734
08/08/2022 0.75p 0.73p 0.71p 0.73p 20395
05/08/2022 0.75p 0.74p 0.71p 0.73p 23381
04/08/2022 0.75p 0.73p 0.71p 0.73p 279056
03/08/2022 0.75p 0.75p 0.70p 0.73p 345805
02/08/2022 0.71p 0.73p 0.73p 0.73p 0
01/08/2022 0.71p 0.75p 0.71p 0.73p 24397
29/07/2022 0.71p 0.75p 0.73p 0.73p 10287
28/07/2022 0.71p 0.75p 0.70p 0.73p 425665
27/07/2022 0.71p 0.75p 0.70p 0.73p 130050
26/07/2022 0.70p 0.75p 0.71p 0.73p 286863
25/07/2022 0.70p 0.75p 0.72p 0.75p 44000
22/07/2022 0.70p 0.75p 0.72p 0.75p 66637
21/07/2022 0.70p 0.80p 0.72p 0.75p 104129
20/07/2022 0.70p 0.75p 0.75p 0.75p 0
19/07/2022 0.70p 0.80p 0.72p 0.75p 30928
18/07/2022 0.70p 0.79p 0.70p 0.75p 27263
15/07/2022 0.70p 0.75p 0.75p 0.75p 0
14/07/2022 0.70p 0.79p 0.75p 0.75p 125865
13/07/2022 0.70p 0.79p 0.72p 0.75p 476970
12/07/2022 0.70p 0.80p 0.70p 0.75p 538181
11/07/2022 0.75p 0.80p 0.73p 0.73p 388515
08/07/2022 0.80p 0.80p 0.75p 0.78p 1541889
07/07/2022 0.80p 0.88p 0.72p 0.75p 3120315
06/07/2022 0.75p 0.83p 0.77p 0.83p 13403
05/07/2022 0.75p 0.83p 0.83p 0.83p 0
04/07/2022 0.75p 0.83p 0.77p 0.83p 50000
01/07/2022 0.75p 0.88p 0.77p 0.83p 97640
30/06/2022 0.75p 0.88p 0.75p 0.83p 1582018
29/06/2022 0.80p 0.90p 0.76p 0.83p 6159185
28/06/2022 0.85p 0.90p 0.85p 0.88p 7222
27/06/2022 0.85p 1.00p 0.85p 0.90p 160662
24/06/2022 0.90p 0.95p 0.90p 0.93p 167700
23/06/2022 0.90p 0.95p 0.90p 0.95p 45606
22/06/2022 1.00p 1.04p 0.83p 0.95p 3906771
21/06/2022 0.82p 0.95p 0.79p 0.86p 1049666
20/06/2022 0.85p 0.88p 0.84p 0.84p 1292
17/06/2022 0.85p 0.90p 0.80p 0.90p 58750
16/06/2022 0.85p 1.00p 0.80p 0.90p 1195458
15/06/2022 0.85p 0.97p 0.80p 0.90p 2379
14/06/2022 0.85p 0.90p 0.90p 0.90p 0
13/06/2022 0.85p 0.99p 0.81p 0.90p 813597
10/06/2022 0.85p 0.90p 0.85p 0.90p 687541
09/06/2022 1.00p 1.00p 0.80p 0.90p 21431
08/06/2022 0.80p 0.99p 0.80p 0.85p 3924340
07/06/2022 0.86p 0.99p 0.80p 0.85p 3493780
06/06/2022 0.86p 1.04p 0.84p 0.93p 32327
03/06/2022 0.86p 0.97p 0.80p 0.93p 2404065
02/06/2022 0.86p 0.97p 0.80p 0.93p 2404065
01/06/2022 0.86p 0.97p 0.80p 0.93p 2404065
31/05/2022 0.93p 0.96p 0.88p 0.88p 207629
30/05/2022 0.93p 1.04p 0.90p 0.99p 184423
27/05/2022 0.93p 1.00p 0.75p 0.93p 16029872
26/05/2022 0.92p 0.93p 0.93p 0.93p 0
25/05/2022 0.92p 0.93p 0.93p 0.93p 0
24/05/2022 0.92p 1.04p 0.84p 0.93p 37280
23/05/2022 0.92p 1.04p 0.84p 0.93p 6718
20/05/2022 0.92p 1.05p 0.84p 0.93p 225147
19/05/2022 0.92p 0.93p 0.89p 0.93p 375723
18/05/2022 0.92p 1.08p 0.80p 0.88p 2041858
17/05/2022 0.78p 1.00p 0.86p 1.00p 148625
16/05/2022 0.78p 1.00p 0.78p 0.93p 1517504
13/05/2022 0.78p 0.85p 0.78p 0.84p 70794
12/05/2022 0.78p 0.84p 0.78p 0.84p 1000
11/05/2022 0.78p 0.88p 0.88p 0.88p 9658
10/05/2022 0.78p 0.88p 0.78p 0.84p 6880
09/05/2022 0.80p 0.88p 0.80p 0.88p 16811
06/05/2022 0.78p 0.87p 0.78p 0.84p 106365
05/05/2022 0.78p 0.90p 0.84p 0.84p 16000
04/05/2022 0.78p 0.88p 0.78p 0.88p 1386
03/05/2022 0.78p 0.98p 0.78p 0.88p 40802
02/05/2022 0.78p 0.84p 0.84p 0.84p 0
29/04/2022 0.78p 0.84p 0.84p 0.84p 0
28/04/2022 0.78p 0.85p 0.83p 0.84p 121057
27/04/2022 0.78p 0.88p 0.78p 0.88p 10710
26/04/2022 0.78p 0.84p 0.78p 0.84p 200477
25/04/2022 0.78p 0.98p 0.78p 0.88p 94334
22/04/2022 0.81p 0.89p 0.89p 0.89p 0
21/04/2022 0.81p 0.89p 0.89p 0.89p 0
20/04/2022 0.81p 0.89p 0.89p 0.89p 0
19/04/2022 0.81p 0.89p 0.81p 0.89p 1856617
18/04/2022 0.81p 0.94p 0.93p 0.93p 1184680
15/04/2022 0.81p 0.94p 0.93p 0.93p 1184680
14/04/2022 0.81p 0.94p 0.93p 0.93p 1184680
13/04/2022 0.81p 0.84p 0.80p 0.83p 1219795
12/04/2022 0.80p 0.88p 0.76p 0.83p 1048224
11/04/2022 0.80p 0.93p 0.76p 0.85p 323595
08/04/2022 0.80p 0.88p 0.76p 0.85p 136150
07/04/2022 0.80p 0.94p 0.75p 0.80p 640269
06/04/2022 0.80p 0.85p 0.85p 0.85p 9468335
05/04/2022 0.80p 0.85p 0.76p 0.80p 1509927
04/04/2022 0.80p 0.89p 0.76p 0.85p 378999
01/04/2022 0.80p 0.89p 0.85p 0.85p 224
31/03/2022 0.80p 0.89p 0.76p 0.85p 209433
30/03/2022 0.75p 0.85p 0.76p 0.83p 110527
29/03/2022 0.75p 0.85p 0.75p 0.85p 115933
28/03/2022 0.75p 0.90p 0.75p 0.83p 239803
25/03/2022 0.75p 0.90p 0.85p 0.85p 2234
24/03/2022 0.75p 0.90p 0.75p 0.85p 2540
23/03/2022 0.85p 0.85p 0.85p 0.85p 9292
22/03/2022 0.90p 0.85p 0.85p 0.85p 0
21/03/2022 0.90p 0.93p 0.76p 0.85p 210810
18/03/2022 0.90p 0.93p 0.76p 0.85p 48745
17/03/2022 0.90p 0.93p 0.76p 0.85p 424260
16/03/2022 0.90p 0.88p 0.80p 0.88p 415431
15/03/2022 0.90p 0.90p 0.81p 0.88p 380620
14/03/2022 0.90p 0.90p 0.81p 0.85p 230548
11/03/2022 0.90p 0.90p 0.77p 0.88p 2053821
10/03/2022 0.90p 0.83p 0.76p 0.83p 150000
09/03/2022 0.90p 0.90p 0.76p 0.83p 151169
08/03/2022 0.90p 0.85p 0.75p 0.80p 156223
07/03/2022 0.90p 0.83p 0.76p 0.83p 400000
04/03/2022 0.90p 0.90p 0.76p 0.83p 228798
03/03/2022 0.90p 0.90p 0.76p 0.83p 185009
02/03/2022 0.85p 0.89p 0.78p 0.83p 385575
01/03/2022 0.85p 0.95p 0.78p 0.83p 49387
28/02/2022 0.85p 0.92p 0.85p 0.85p 105105
25/02/2022 0.85p 0.92p 0.81p 0.88p 59832
24/02/2022 0.85p 0.92p 0.81p 0.88p 2677982

*Close Price adjusted for both dividends and splits