Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
23/02/2022 0.95p 1.10p 0.85p 0.90p 4674367
22/02/2022 0.85p 1.00p 0.80p 0.85p 3196334
21/02/2022 0.87p 0.95p 0.85p 0.93p 318962
18/02/2022 0.89p 0.91p 0.88p 0.91p 46728
17/02/2022 0.89p 0.94p 0.87p 0.91p 346272
16/02/2022 0.95p 0.95p 0.87p 0.91p 2552939
15/02/2022 1.00p 0.98p 0.87p 0.94p 3105732
14/02/2022 1.00p 1.05p 0.86p 0.94p 7871317
11/02/2022 0.93p 1.00p 0.80p 0.90p 111834
10/02/2022 0.93p 0.95p 0.80p 0.95p 125611
09/02/2022 0.95p 0.95p 0.94p 0.95p 562750
08/02/2022 0.84p 0.85p 0.81p 0.85p 83155
07/02/2022 0.95p 0.93p 0.79p 0.86p 289929
04/02/2022 0.95p 0.98p 0.86p 0.95p 3740663
03/02/2022 0.82p 0.98p 0.88p 0.93p 1151021
02/02/2022 0.82p 1.00p 0.85p 0.93p 19863
01/02/2022 0.82p 0.93p 0.82p 0.91p 141526
31/01/2022 0.84p 0.93p 0.92p 0.92p 344086
28/01/2022 0.84p 0.92p 0.83p 0.92p 648790
27/01/2022 0.85p 0.86p 0.71p 0.86p 459294
26/01/2022 0.85p 0.90p 0.76p 0.85p 433111
25/01/2022 0.85p 0.90p 0.82p 0.83p 1445800
24/01/2022 0.75p 0.78p 0.75p 0.78p 1064495
21/01/2022 0.78p 0.84p 0.76p 0.80p 158232
20/01/2022 0.78p 0.82p 0.77p 0.81p 681450
19/01/2022 0.78p 0.80p 0.80p 0.80p 0
18/01/2022 0.78p 0.82p 0.75p 0.80p 1090118
17/01/2022 0.78p 0.82p 0.78p 0.80p 366990
14/01/2022 0.78p 0.80p 0.75p 0.80p 3657324
13/01/2022 0.80p 0.85p 0.75p 0.80p 253339
12/01/2022 0.80p 0.80p 0.78p 0.80p 462477
10/01/2022 0.81p 0.85p 0.80p 0.81p 1232722
07/01/2022 0.85p 0.85p 0.75p 0.81p 2198004
06/01/2022 0.76p 0.83p 0.77p 0.80p 99418
05/01/2022 0.76p 0.83p 0.77p 0.80p 201504
04/01/2022 0.76p 0.80p 0.78p 0.80p 0
31/12/2021 0.76p 0.78p 0.77p 0.78p 898592
30/12/2021 0.76p 0.85p 0.76p 0.82p 84115
29/12/2021 0.79p 0.85p 0.76p 0.81p 421017
24/12/2021 0.79p 0.80p 0.77p 0.80p 200000
23/12/2021 0.79p 0.85p 0.77p 0.80p 425305
22/12/2021 0.79p 0.85p 0.77p 0.80p 21496
21/12/2021 0.79p 0.85p 0.77p 0.80p 153127
20/12/2021 0.79p 0.85p 0.77p 0.80p 3061415
17/12/2021 0.76p 0.80p 0.77p 0.80p 75000
16/12/2021 0.76p 0.80p 0.77p 0.80p 325840
15/12/2021 0.76p 0.80p 0.78p 0.80p 200000
14/12/2021 0.76p 0.85p 0.75p 0.80p 128249
13/12/2021 0.80p 0.85p 0.80p 0.83p 1335139
10/12/2021 0.80p 0.85p 0.76p 0.83p 495893
09/12/2021 0.80p 0.85p 0.76p 0.83p 2824892
08/12/2021 0.90p 0.85p 0.80p 0.83p 683072
07/12/2021 0.90p 0.90p 0.80p 0.90p 567785
06/12/2021 0.80p 0.90p 0.80p 0.85p 97224
03/12/2021 0.80p 0.90p 0.80p 0.85p 2723
02/12/2021 0.90p 0.85p 0.80p 0.85p 210331
01/12/2021 0.90p 0.88p 0.85p 0.85p 56496
30/11/2021 0.90p 0.88p 0.82p 0.85p 1278424
29/11/2021 0.90p 0.90p 0.81p 0.85p 126635
26/11/2021 0.90p 1.00p 0.80p 0.90p 1282986
25/11/2021 1.05p 0.98p 0.86p 0.95p 35253
24/11/2021 1.05p 1.00p 0.85p 0.93p 112804
23/11/2021 1.05p 0.98p 0.86p 0.95p 47030
22/11/2021 1.05p 1.05p 0.85p 0.95p 4377590
19/11/2021 1.05p 1.05p 0.87p 0.93p 1432187
18/11/2021 1.05p 0.99p 0.85p 0.95p 272171
17/11/2021 1.05p 1.05p 0.87p 1.00p 1162169
16/11/2021 1.05p 0.96p 0.85p 0.94p 2250463
15/11/2021 1.05p 1.05p 0.85p 1.05p 60329
12/11/2021 0.83p 0.93p 0.86p 0.93p 2012887
11/11/2021 0.83p 1.00p 0.86p 0.93p 239261
10/11/2021 0.83p 0.95p 0.85p 0.88p 374104
09/11/2021 0.83p 1.00p 0.80p 0.93p 1335367
08/11/2021 0.85p 1.00p 0.80p 0.85p 1726033
05/11/2021 0.85p 0.88p 0.81p 0.85p 1701684
04/11/2021 1.02p 1.15p 0.76p 0.88p 19926642
03/11/2021 0.78p 0.85p 0.76p 0.80p 829146
02/11/2021 0.83p 0.84p 0.80p 0.80p 251583
01/11/2021 0.83p 0.84p 0.83p 0.83p 300484
29/10/2021 0.87p 0.91p 0.84p 0.88p 1013080
28/10/2021 0.84p 0.87p 0.77p 0.82p 277791
27/10/2021 0.84p 0.84p 0.80p 0.84p 9936
26/10/2021 0.84p 0.84p 0.75p 0.80p 3721
25/10/2021 0.74p 0.84p 0.74p 0.79p 45998
22/10/2021 0.74p 0.84p 0.75p 0.79p 110041
21/10/2021 0.74p 0.83p 0.79p 0.79p 18180
20/10/2021 0.74p 0.82p 0.74p 0.74p 61788
19/10/2021 0.84p 0.84p 0.75p 0.79p 50096
18/10/2021 0.84p 0.83p 0.76p 0.79p 527856
15/10/2021 0.84p 0.84p 0.75p 0.84p 113310
14/10/2021 0.82p 0.83p 0.75p 0.79p 16288
13/10/2021 0.82p 0.84p 0.74p 0.79p 92619
12/10/2021 0.82p 0.84p 0.75p 0.77p 1565972
11/10/2021 0.75p 0.81p 0.78p 0.78p 52229
08/10/2021 0.75p 0.82p 0.73p 0.78p 5206
07/10/2021 0.82p 0.81p 0.75p 0.78p 134000
06/10/2021 0.82p 0.78p 0.75p 0.78p 2548
05/10/2021 0.82p 0.82p 0.75p 0.78p 1118589
04/10/2021 0.82p 0.82p 0.73p 0.78p 249369
01/10/2021 0.82p 0.82p 0.77p 0.77p 848173
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

*Close Price adjusted for both dividends and splits