Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/09/2021 0.85p 0.85p 0.70p 0.80p 1607423
29/09/2021 0.77p 0.81p 0.71p 0.76p 1258819
28/09/2021 0.75p 0.80p 0.72p 0.75p 3268724
27/09/2021 0.71p 0.80p 0.70p 0.75p 1226693
24/09/2021 0.80p 0.80p 0.71p 0.80p 928348
23/09/2021 0.82p 0.78p 0.75p 0.78p 302161
22/09/2021 0.82p 0.85p 0.74p 0.75p 19845
21/09/2021 0.82p 0.82p 0.71p 0.75p 875606
20/09/2021 0.77p 0.85p 0.71p 0.78p 80610
17/09/2021 0.77p 0.85p 0.75p 0.80p 220746
16/09/2021 0.85p 0.83p 0.79p 0.79p 32009
15/09/2021 0.85p 0.89p 0.80p 0.85p 938243
14/09/2021 0.85p 0.88p 0.75p 0.86p 4030037
13/09/2021 0.82p 0.85p 0.82p 0.84p 765179
10/09/2021 0.80p 0.85p 0.78p 0.83p 5558839
09/09/2021 0.90p 0.90p 0.76p 0.90p 161181
08/09/2021 0.78p 0.90p 0.75p 0.80p 3091864
07/09/2021 0.78p 0.88p 0.78p 0.84p 284865
06/09/2021 0.90p 0.90p 0.77p 0.90p 2006816
03/09/2021 0.76p 0.90p 0.76p 0.83p 1027363
02/09/2021 0.76p 0.80p 0.76p 0.78p 403864
01/09/2021 0.76p 0.90p 0.76p 0.83p 60579
31/08/2021 0.76p 0.84p 0.79p 0.83p 262435
27/08/2021 0.76p 0.90p 0.75p 0.84p 927455
26/08/2021 0.76p 0.84p 0.76p 0.83p 159040
25/08/2021 0.90p 0.90p 0.75p 0.90p 109260
24/08/2021 0.85p 0.83p 0.78p 0.83p 29810
23/08/2021 0.85p 0.90p 0.76p 0.83p 1007341
20/08/2021 0.85p 0.84p 0.78p 0.83p 518196
19/08/2021 0.85p 0.87p 0.80p 0.83p 4195891
18/08/2021 0.81p 0.87p 0.82p 0.84p 335419
17/08/2021 0.81p 0.85p 0.81p 0.84p 1088589
16/08/2021 0.85p 0.90p 0.76p 0.82p 6008588
13/08/2021 0.80p 0.85p 0.76p 0.80p 57876
12/08/2021 0.80p 0.80p 0.80p 0.80p 0
11/08/2021 0.80p 0.85p 0.76p 0.80p 873800
10/08/2021 0.80p 0.85p 0.80p 0.82p 597401
09/08/2021 0.80p 0.84p 0.77p 0.80p 220350
06/08/2021 0.80p 0.85p 0.80p 0.80p 94097
05/08/2021 0.80p 0.85p 0.80p 0.80p 220464
04/08/2021 0.80p 0.84p 0.75p 0.80p 235704
03/08/2021 0.80p 0.90p 0.75p 0.80p 1622611
02/08/2021 0.90p 0.85p 0.80p 0.85p 211894
30/07/2021 0.90p 0.90p 0.81p 0.85p 51111
29/07/2021 0.76p 0.90p 0.80p 0.85p 28144
28/07/2021 0.76p 0.85p 0.80p 0.85p 624133
27/07/2021 0.76p 0.80p 0.78p 0.80p 4014
26/07/2021 0.76p 0.95p 0.75p 0.80p 957385
23/07/2021 0.76p 0.94p 0.76p 0.76p 57790
22/07/2021 0.95p 0.95p 0.81p 0.95p 382208
21/07/2021 0.80p 0.95p 0.80p 0.80p 351346
20/07/2021 0.80p 0.90p 0.79p 0.90p 2513654
19/07/2021 0.84p 1.00p 0.80p 0.80p 1787657
16/07/2021 0.83p 1.00p 0.83p 0.92p 62390
15/07/2021 0.83p 1.00p 0.83p 0.83p 124727
14/07/2021 0.84p 0.92p 0.83p 0.92p 65310
13/07/2021 0.84p 0.94p 0.83p 0.92p 106604
12/07/2021 0.84p 1.00p 0.86p 0.92p 146146
09/07/2021 0.84p 0.84p 0.84p 0.84p 3788
08/07/2021 0.83p 1.00p 0.83p 0.92p 198957
07/07/2021 0.90p 1.00p 0.81p 0.90p 2712
06/07/2021 0.90p 0.90p 0.81p 0.90p 61511
05/07/2021 0.90p 1.00p 0.80p 0.90p 10002
02/07/2021 0.90p 1.00p 0.85p 0.93p 948003
01/07/2021 1.00p 1.00p 0.80p 1.00p 162213
30/06/2021 1.00p 0.90p 0.80p 0.85p 1266318
29/06/2021 1.00p 1.00p 1.00p 1.00p 21894
28/06/2021 0.93p 1.00p 0.80p 0.90p 949807
25/06/2021 0.90p 1.00p 0.81p 0.93p 1263770
24/06/2021 0.90p 0.95p 0.90p 0.95p 2793294
23/06/2021 0.85p 0.90p 0.71p 0.83p 1262935
22/06/2021 0.85p 0.85p 0.71p 0.83p 10722336
21/06/2021 0.85p 0.90p 0.80p 0.85p 5617260
18/06/2021 0.85p 0.90p 0.76p 0.88p 3091930
17/06/2021 0.75p 0.83p 0.78p 0.83p 217329
16/06/2021 0.75p 0.83p 0.77p 0.83p 1384
15/06/2021 0.75p 0.89p 0.77p 0.83p 40101
14/06/2021 0.75p 0.90p 0.75p 0.83p 5578141
11/06/2021 0.83p 0.83p 0.75p 0.80p 1292299
10/06/2021 0.81p 0.90p 0.76p 0.83p 3059833
09/06/2021 0.81p 0.90p 0.76p 0.83p 4073313
08/06/2021 0.87p 0.89p 0.81p 0.84p 1422045
07/06/2021 0.90p 0.95p 0.82p 0.85p 1396880
04/06/2021 1.00p 1.00p 0.84p 0.93p 378375
03/06/2021 1.00p 1.00p 0.84p 0.95p 702606
02/06/2021 0.90p 1.05p 0.83p 0.95p 2269593
01/06/2021 0.95p 1.05p 0.81p 0.85p 361108
28/05/2021 0.95p 0.88p 0.88p 0.88p 0
27/05/2021 0.95p 0.95p 0.81p 0.88p 1786133
26/05/2021 0.95p 1.00p 0.81p 0.85p 1459454
25/05/2021 0.95p 0.95p 0.81p 0.93p 3577121
24/05/2021 0.95p 0.95p 0.85p 0.90p 230637
21/05/2021 0.98p 1.04p 0.81p 0.95p 490835
20/05/2021 0.98p 0.99p 0.89p 0.93p 118070
19/05/2021 0.98p 1.00p 0.86p 0.93p 2159668
18/05/2021 0.98p 1.05p 0.86p 0.95p 10896
17/05/2021 0.98p 1.00p 0.86p 0.93p 186679
14/05/2021 0.98p 1.05p 0.86p 0.95p 1131924
13/05/2021 0.92p 0.93p 0.93p 0.98p 212081
12/05/2021 0.92p 0.93p 0.87p 0.93p 453194
11/05/2021 0.92p 1.00p 0.85p 0.93p 1357553
10/05/2021 0.92p 1.00p 0.92p 1.00p 160074
07/05/2021 1.00p 1.10p 0.90p 0.95p 1014792
06/05/2021 1.00p 1.00p 0.94p 1.00p 4010
05/05/2021 1.00p 1.00p 0.90p 0.98p 1397040
04/05/2021 1.00p 1.10p 0.90p 1.00p 235112
30/04/2021 1.00p 1.07p 0.93p 0.97p 244153
29/04/2021 1.00p 1.05p 0.90p 0.95p 8143207
28/04/2021 0.90p 1.03p 0.90p 0.98p 1108244
27/04/2021 0.90p 0.98p 0.90p 0.98p 84349
26/04/2021 1.00p 0.98p 0.98p 0.98p 0
23/04/2021 1.00p 1.05p 0.85p 0.98p 1776235
22/04/2021 0.90p 1.00p 0.81p 0.90p 168397
21/04/2021 0.90p 0.90p 0.80p 0.90p 75465
20/04/2021 0.90p 0.96p 0.80p 0.90p 23947
19/04/2021 0.90p 0.90p 0.83p 0.90p 561178
16/04/2021 0.90p 0.90p 0.80p 0.88p 740175
15/04/2021 0.99p 1.00p 0.87p 0.94p 1088761
14/04/2021 0.89p 1.00p 0.83p 0.94p 1571904
13/04/2021 1.05p 1.00p 0.83p 0.94p 209985
12/04/2021 1.05p 1.05p 0.80p 0.96p 1464770
09/04/2021 1.05p 1.05p 0.85p 0.98p 1311797
08/04/2021 0.81p 1.00p 0.80p 0.98p 5512464
07/04/2021 0.85p 1.00p 0.80p 0.90p 41197
06/04/2021 0.85p 1.00p 0.77p 0.88p 13520993
01/04/2021 0.80p 0.89p 0.81p 0.86p 1832976
31/03/2021 0.80p 0.89p 0.81p 0.86p 737220
30/03/2021 0.80p 0.95p 0.80p 0.85p 5042622
29/03/2021 0.92p 1.00p 0.80p 0.90p 165145
26/03/2021 0.92p 1.00p 0.81p 0.90p 2435
25/03/2021 0.92p 1.00p 0.80p 0.90p 311229
24/03/2021 0.90p 1.00p 0.90p 0.95p 33373
23/03/2021 0.90p 1.00p 0.88p 0.94p 343214
22/03/2021 0.90p 1.00p 0.80p 0.94p 351632
19/03/2021 0.90p 1.00p 0.80p 0.95p 1375784
18/03/2021 0.90p 1.10p 0.90p 0.95p 629312
17/03/2021 0.90p 1.10p 0.90p 0.95p 399281
16/03/2021 0.95p 1.10p 0.80p 0.93p 1870456
15/03/2021 0.88p 1.00p 0.85p 0.98p 2300398
12/03/2021 1.00p 1.10p 0.95p 1.03p 130031
11/03/2021 1.00p 1.10p 0.95p 1.03p 1074133
10/03/2021 1.00p 1.00p 0.90p 0.95p 245868
09/03/2021 1.10p 1.10p 0.90p 1.00p 741883
08/03/2021 0.95p 1.10p 0.95p 1.03p 420364
05/03/2021 0.95p 1.07p 0.93p 1.00p 480278
04/03/2021 0.95p 1.00p 0.93p 1.00p 139721
03/03/2021 0.95p 1.10p 0.90p 1.00p 558978
02/03/2021 1.10p 1.15p 0.90p 1.00p 146443
01/03/2021 1.10p 1.20p 0.91p 0.98p 9197938
26/02/2021 0.87p 1.05p 0.75p 1.04p 5333062
25/02/2021 0.89p 0.89p 0.75p 0.82p 434920
24/02/2021 0.80p 0.89p 0.75p 0.85p 185231
23/02/2021 0.75p 0.89p 0.74p 0.80p 1232546
22/02/2021 0.75p 0.97p 0.75p 0.83p 913223
19/02/2021 0.82p 1.00p 0.75p 0.80p 4557586
18/02/2021 0.98p 0.98p 0.77p 0.81p 3359371
17/02/2021 0.78p 0.85p 0.78p 0.79p 557171
16/02/2021 0.80p 0.87p 0.78p 0.79p 1926619
15/02/2021 0.78p 0.90p 0.78p 0.84p 649653
12/02/2021 0.78p 0.90p 0.78p 0.81p 149663
11/02/2021 0.84p 0.84p 0.78p 0.81p 807424
10/02/2021 0.82p 0.82p 0.81p 0.81p 91186
09/02/2021 0.82p 0.89p 0.78p 0.81p 731685
08/02/2021 0.80p 0.91p 0.78p 0.84p 66003
05/02/2021 0.80p 0.88p 0.76p 0.83p 1172075
04/02/2021 0.77p 0.88p 0.76p 0.80p 1179758
03/02/2021 0.85p 0.95p 0.76p 0.85p 935618
02/02/2021 0.86p 0.95p 0.75p 0.85p 2362042
01/02/2021 0.85p 0.91p 0.78p 0.82p 896552
29/01/2021 0.81p 0.91p 0.75p 0.83p 2008252
28/01/2021 0.80p 0.80p 0.70p 0.76p 4308587
27/01/2021 0.77p 0.90p 0.71p 0.78p 7535474
26/01/2021 0.85p 0.86p 0.80p 0.86p 450292
25/01/2021 0.95p 0.90p 0.77p 0.86p 91733
22/01/2021 0.95p 0.95p 0.76p 0.83p 1020370
21/01/2021 0.90p 0.93p 0.76p 0.83p 1355522
20/01/2021 0.85p 0.95p 0.76p 0.80p 1831984
19/01/2021 0.81p 0.85p 0.76p 0.85p 1612115
18/01/2021 0.88p 0.88p 0.85p 0.85p 131036
15/01/2021 0.84p 0.90p 0.75p 0.83p 184051
14/01/2021 0.84p 0.92p 0.71p 0.85p 3178746
13/01/2021 0.84p 0.80p 0.80p 0.80p 0
12/01/2021 0.84p 0.83p 0.70p 0.80p 113983
11/01/2021 0.84p 0.83p 0.71p 0.80p 8218
08/01/2021 0.84p 0.90p 0.70p 0.80p 1772539
07/01/2021 0.85p 0.85p 0.71p 0.78p 621222
06/01/2021 0.76p 0.85p 0.70p 0.80p 2629198
05/01/2021 0.84p 0.84p 0.70p 0.80p 423813
04/01/2021 0.84p 0.84p 0.70p 0.80p 8404
31/12/2020 0.84p 0.85p 0.70p 0.80p 298816
30/12/2020 0.84p 0.87p 0.70p 0.80p 792068
29/12/2020 0.90p 0.90p 0.71p 0.80p 188781
28/12/2020 0.90p 0.80p 0.80p 0.80p 0
24/12/2020 0.90p 0.80p 0.80p 0.80p 0
23/12/2020 0.90p 0.88p 0.75p 0.80p 225382
22/12/2020 0.90p 0.90p 0.75p 0.80p 304732
21/12/2020 0.90p 0.90p 0.77p 0.83p 37879
18/12/2020 0.90p 0.90p 0.75p 0.80p 1969006
17/12/2020 0.90p 0.90p 0.70p 0.80p 1215138
16/12/2020 0.90p 0.90p 0.75p 0.80p 30884

*Close Price adjusted for both dividends and splits