Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/02/2020 0.50p 0.53p 0.46p 0.50p 613867
27/02/2020 0.50p 0.53p 0.47p 0.48p 4455230
26/02/2020 0.50p 0.53p 0.47p 0.50p 7869936
25/02/2020 0.54p 0.55p 0.50p 0.53p 1104660
24/02/2020 0.54p 0.57p 0.51p 0.55p 1245356
21/02/2020 0.54p 0.55p 0.51p 0.55p 84607
20/02/2020 0.54p 0.55p 0.55p 0.55p 0
19/02/2020 0.54p 0.57p 0.51p 0.55p 205866
18/02/2020 0.54p 0.56p 0.51p 0.55p 1015000
17/02/2020 0.54p 0.55p 0.51p 0.55p 13710
14/02/2020 0.54p 0.59p 0.52p 0.53p 5518249
13/02/2020 0.55p 0.59p 0.53p 0.56p 2750039
12/02/2020 0.60p 0.63p 0.57p 0.60p 818376
11/02/2020 0.60p 0.63p 0.60p 0.60p 5593763
10/02/2020 0.65p 0.68p 0.63p 0.65p 17667
07/02/2020 0.65p 0.69p 0.63p 0.65p 219435
06/02/2020 0.65p 0.65p 0.62p 0.65p 1645420
05/02/2020 0.65p 0.65p 0.62p 0.63p 166539
04/02/2020 0.65p 0.71p 0.62p 0.63p 1494929
03/02/2020 0.70p 0.70p 0.66p 0.70p 292731
31/01/2020 0.70p 0.71p 0.64p 0.70p 2116499
30/01/2020 0.70p 0.70p 0.60p 0.66p 5200909
29/01/2020 0.75p 0.70p 0.67p 0.70p 783727
28/01/2020 0.75p 0.71p 0.68p 0.70p 991145
27/01/2020 0.75p 0.71p 0.67p 0.70p 905542
24/01/2020 0.75p 0.72p 0.65p 0.70p 4714861
23/01/2020 0.75p 0.75p 0.65p 0.70p 3445124
22/01/2020 0.75p 0.74p 0.66p 0.70p 1258932
21/01/2020 0.75p 0.75p 0.70p 0.73p 3842510
20/01/2020 0.70p 0.73p 0.70p 0.72p 1276121
17/01/2020 0.70p 0.73p 0.65p 0.68p 1134737
16/01/2020 0.70p 0.71p 0.63p 0.68p 1164945
15/01/2020 0.70p 0.71p 0.62p 0.68p 817208
14/01/2020 0.70p 0.71p 0.62p 0.68p 1549878
13/01/2020 0.70p 0.72p 0.66p 0.70p 469002
10/01/2020 0.70p 0.73p 0.66p 0.70p 913044
09/01/2020 0.70p 0.74p 0.67p 0.68p 912801
08/01/2020 0.70p 0.73p 0.66p 0.68p 666359
07/01/2020 0.70p 0.73p 0.68p 0.68p 34083
06/01/2020 0.70p 0.75p 0.66p 0.70p 2869390
03/01/2020 0.65p 0.67p 0.61p 0.66p 2844875
02/01/2020 0.65p 0.68p 0.61p 0.65p 533020
31/12/2019 0.65p 0.67p 0.62p 0.66p 1142709
30/12/2019 0.65p 0.72p 0.67p 0.68p 379284
27/12/2019 0.65p 0.72p 0.66p 0.70p 1546707
24/12/2019 0.65p 0.72p 0.54p 0.70p 6661235
23/12/2019 0.55p 0.64p 0.52p 0.59p 2304689
20/12/2019 0.55p 0.59p 0.51p 0.57p 4726806
19/12/2019 0.55p 0.60p 0.50p 0.53p 7658571
18/12/2019 0.70p 0.74p 0.59p 0.60p 13832570
17/12/2019 0.65p 0.78p 0.62p 0.74p 19543190
16/12/2019 0.55p 0.64p 0.52p 0.60p 10141303
13/12/2019 0.50p 0.55p 0.49p 0.50p 6664902
12/12/2019 0.45p 0.50p 0.45p 0.45p 12280
11/12/2019 0.45p 0.50p 0.45p 0.45p 1163295
10/12/2019 0.45p 0.45p 0.45p 0.45p 516163
09/12/2019 0.45p 0.49p 0.45p 0.45p 1339757
06/12/2019 0.45p 0.45p 0.45p 0.45p 29073
05/12/2019 0.45p 0.45p 0.45p 0.45p 1061499
04/12/2019 0.45p 0.49p 0.45p 0.45p 949402
03/12/2019 0.45p 0.48p 0.41p 0.45p 3996546
02/12/2019 0.40p 0.44p 0.42p 0.43p 1063081
29/11/2019 0.40p 0.43p 0.42p 0.43p 33613
28/11/2019 0.40p 0.43p 0.42p 0.43p 1396030
27/11/2019 0.40p 0.44p 0.43p 0.43p 1134122
26/11/2019 0.40p 0.43p 0.40p 0.43p 381348
25/11/2019 0.44p 0.43p 0.43p 0.43p 0
22/11/2019 0.44p 0.44p 0.42p 0.43p 1068909
21/11/2019 0.44p 0.45p 0.41p 0.43p 511471
20/11/2019 0.44p 0.44p 0.41p 0.43p 304189
19/11/2019 0.44p 0.43p 0.43p 0.43p 0
18/11/2019 0.44p 0.44p 0.41p 0.43p 871029
15/11/2019 0.44p 0.44p 0.40p 0.40p 679149
14/11/2019 0.44p 0.40p 0.40p 0.40p 1605948
13/11/2019 0.44p 0.44p 0.40p 0.40p 967625
12/11/2019 0.44p 0.44p 0.40p 0.40p 1840735
11/11/2019 0.40p 0.44p 0.40p 0.40p 964350
08/11/2019 0.39p 0.44p 0.39p 0.40p 473080
07/11/2019 0.39p 0.39p 0.39p 0.39p 1010123
06/11/2019 0.39p 0.40p 0.39p 0.40p 643121
05/11/2019 0.40p 0.43p 0.40p 0.40p 750000
04/11/2019 0.43p 0.43p 0.40p 0.40p 569767
01/11/2019 0.40p 0.40p 0.39p 0.40p 453856
31/10/2019 0.40p 0.43p 0.40p 0.43p 3773445
30/10/2019 0.40p 0.43p 0.40p 0.43p 100
29/10/2019 0.45p 0.45p 0.40p 0.43p 770167
28/10/2019 0.40p 0.43p 0.40p 0.43p 1500000
25/10/2019 0.40p 0.44p 0.40p 0.43p 4519274
24/10/2019 0.40p 0.42p 0.40p 0.42p 1019750
23/10/2019 0.42p 0.44p 0.42p 0.43p 2599510
22/10/2019 0.40p 0.45p 0.40p 0.43p 2785325
21/10/2019 0.43p 0.43p 0.39p 0.42p 2289732
18/10/2019 0.40p 0.43p 0.37p 0.39p 9574301
17/10/2019 0.38p 0.38p 0.33p 0.38p 3349536
16/10/2019 0.38p 0.38p 0.35p 0.35p 1237318
15/10/2019 0.35p 0.35p 0.35p 0.35p 5495333
14/10/2019 0.31p 0.32p 0.31p 0.32p 427142
11/10/2019 0.30p 0.33p 0.28p 0.33p 3596962
10/10/2019 0.28p 0.30p 0.30p 0.30p 0
09/10/2019 0.28p 0.30p 0.28p 0.30p 26193
08/10/2019 0.28p 0.31p 0.28p 0.30p 1699288
07/10/2019 0.28p 0.31p 0.28p 0.30p 168618
04/10/2019 0.28p 0.30p 0.30p 0.30p 0
03/10/2019 0.28p 0.30p 0.28p 0.30p 457297
02/10/2019 0.28p 0.31p 0.28p 0.30p 798339
01/10/2019 0.28p 0.30p 0.28p 0.30p 116480
30/09/2019 0.28p 0.30p 0.28p 0.30p 47821
27/09/2019 0.28p 0.30p 0.28p 0.30p 120140
26/09/2019 0.30p 0.30p 0.30p 0.30p 13000
25/09/2019 0.28p 0.31p 0.28p 0.30p 675245
24/09/2019 0.28p 0.31p 0.28p 0.30p 191452
23/09/2019 0.28p 0.30p 0.28p 0.30p 15000
20/09/2019 0.35p 0.35p 0.28p 0.30p 1152000
19/09/2019 0.28p 0.30p 0.28p 0.30p 273427
18/09/2019 0.28p 0.32p 0.28p 0.30p 299619
17/09/2019 0.28p 0.30p 0.28p 0.30p 335049
16/09/2019 0.35p 0.39p 0.28p 0.30p 11831243
13/09/2019 0.35p 0.35p 0.33p 0.33p 473311
12/09/2019 0.33p 0.33p 0.31p 0.33p 1057935
11/09/2019 0.28p 0.30p 0.28p 0.30p 20000
10/09/2019 0.30p 0.30p 0.30p 0.30p 362500
09/09/2019 0.29p 0.30p 0.30p 0.30p 0
06/09/2019 0.29p 0.33p 0.29p 0.30p 952262
05/09/2019 0.32p 0.33p 0.30p 0.30p 1645365
04/09/2019 0.29p 0.32p 0.29p 0.30p 2868148
03/09/2019 0.32p 0.32p 0.30p 0.30p 131666
02/09/2019 0.33p 0.33p 0.30p 0.30p 121762
30/08/2019 0.35p 0.35p 0.29p 0.30p 775998
29/08/2019 0.29p 0.30p 0.29p 0.30p 27401
28/08/2019 0.25p 0.33p 0.25p 0.30p 940467
27/08/2019 0.29p 0.33p 0.29p 0.30p 105119
23/08/2019 0.29p 0.30p 0.29p 0.30p 26000
22/08/2019 0.31p 0.31p 0.30p 0.30p 152688
21/08/2019 0.31p 0.33p 0.31p 0.33p 4975
20/08/2019 0.33p 0.33p 0.33p 0.33p 165758
19/08/2019 0.31p 0.33p 0.31p 0.33p 956792
16/08/2019 0.31p 0.35p 0.31p 0.33p 296211
15/08/2019 0.32p 0.33p 0.32p 0.33p 1457000
14/08/2019 0.35p 0.35p 0.32p 0.33p 303110
13/08/2019 0.34p 0.35p 0.31p 0.33p 2978761
12/08/2019 0.30p 0.34p 0.28p 0.33p 2628291
09/08/2019 0.27p 0.30p 0.27p 0.30p 500000
08/08/2019 0.27p 0.31p 0.25p 0.30p 933284
07/08/2019 0.30p 0.33p 0.27p 0.30p 5589982
06/08/2019 0.30p 0.35p 0.30p 0.33p 749209
05/08/2019 0.30p 0.36p 0.30p 0.35p 1119234
02/08/2019 0.38p 0.38p 0.32p 0.35p 5598214
01/08/2019 0.32p 0.35p 0.27p 0.31p 3244733
31/07/2019 0.28p 0.30p 0.27p 0.30p 1650000
30/07/2019 0.33p 0.31p 0.31p 0.31p 0
29/07/2019 0.33p 0.33p 0.29p 0.31p 173439
26/07/2019 0.33p 0.33p 0.31p 0.31p 3500000
25/07/2019 0.29p 0.31p 0.29p 0.31p 569754
24/07/2019 0.29p 0.31p 0.29p 0.31p 85325
23/07/2019 0.29p 0.31p 0.29p 0.31p 26628
22/07/2019 0.32p 0.32p 0.29p 0.31p 1094166
19/07/2019 0.29p 0.31p 0.29p 0.31p 33115
18/07/2019 0.29p 0.32p 0.29p 0.31p 73667
17/07/2019 0.32p 0.32p 0.29p 0.31p 91395
16/07/2019 0.30p 0.31p 0.30p 0.31p 1539013
15/07/2019 0.30p 0.31p 0.30p 0.31p 32259
12/07/2019 0.30p 0.31p 0.30p 0.31p 5486
11/07/2019 0.30p 0.31p 0.30p 0.31p 2641
10/07/2019 0.28p 0.31p 0.28p 0.31p 1
09/07/2019 0.30p 0.31p 0.31p 0.31p 0
08/07/2019 0.30p 0.32p 0.30p 0.31p 1355640
05/07/2019 0.30p 0.31p 0.30p 0.31p 9189
04/07/2019 0.31p 0.31p 0.29p 0.31p 1033863
03/07/2019 0.30p 0.31p 0.30p 0.31p 0
02/07/2019 0.30p 0.30p 0.29p 0.30p 1205872
01/07/2019 0.29p 0.33p 0.29p 0.31p 653128
28/06/2019 0.29p 0.30p 0.29p 0.30p 1338799
27/06/2019 0.31p 0.31p 0.28p 0.29p 371543
26/06/2019 0.28p 0.31p 0.28p 0.30p 166705
25/06/2019 0.30p 0.30p 0.29p 0.30p 0
24/06/2019 0.30p 0.30p 0.26p 0.29p 1128437
21/06/2019 0.28p 0.28p 0.27p 0.28p 0
20/06/2019 0.28p 0.28p 0.26p 0.27p 607209
19/06/2019 0.26p 0.27p 0.25p 0.27p 109105
18/06/2019 0.26p 0.28p 0.26p 0.28p 131926
17/06/2019 0.27p 0.27p 0.27p 0.27p 1514828
14/06/2019 0.29p 0.29p 0.29p 0.29p 500000
13/06/2019 0.27p 0.29p 0.27p 0.29p 521509
12/06/2019 0.30p 0.30p 0.27p 0.29p 137531
11/06/2019 0.27p 0.29p 0.27p 0.29p 34959
10/06/2019 0.28p 0.30p 0.27p 0.29p 173454
07/06/2019 0.29p 0.29p 0.28p 0.29p 1055000
06/06/2019 0.29p 0.30p 0.30p 0.30p 0
05/06/2019 0.29p 0.30p 0.29p 0.30p 25000
04/06/2019 0.29p 0.32p 0.29p 0.30p 63825
03/06/2019 0.30p 0.30p 0.29p 0.30p 6130452
31/05/2019 0.30p 0.33p 0.30p 0.33p 16561
30/05/2019 0.31p 0.33p 0.31p 0.33p 508750
29/05/2019 0.31p 0.33p 0.31p 0.33p 322068
28/05/2019 0.31p 0.33p 0.31p 0.33p 1745
24/05/2019 0.31p 0.33p 0.31p 0.33p 508401
23/05/2019 0.33p 0.33p 0.31p 0.33p 405399
22/05/2019 0.31p 0.33p 0.31p 0.33p 16103
21/05/2019 0.33p 0.33p 0.33p 0.33p 476176
20/05/2019 0.31p 0.32p 0.31p 0.32p 47955

*Close Price adjusted for both dividends and splits