Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/08/2018 0.35p 0.36p 0.35p 0.36p 27778
31/07/2018 0.38p 0.38p 0.36p 0.36p 442251
30/07/2018 0.35p 0.38p 0.35p 0.36p 1208775
27/07/2018 0.36p 0.38p 0.36p 0.36p 262710
26/07/2018 0.38p 0.39p 0.37p 0.37p 1122401
25/07/2018 0.39p 0.39p 0.38p 0.38p 4280471
24/07/2018 0.39p 0.39p 0.38p 0.38p 478113
23/07/2018 0.41p 0.41p 0.39p 0.39p 23011
20/07/2018 0.35p 0.41p 0.35p 0.39p 333289
19/07/2018 0.37p 0.41p 0.37p 0.39p 2401874
18/07/2018 0.37p 0.39p 0.37p 0.39p 100000
17/07/2018 0.37p 0.41p 0.37p 0.39p 113637
16/07/2018 0.40p 0.40p 0.40p 0.40p 3899147
13/07/2018 0.40p 0.40p 0.39p 0.40p 2259398
12/07/2018 0.40p 0.41p 0.40p 0.41p 371951
11/07/2018 0.42p 0.42p 0.41p 0.41p 21089
10/07/2018 0.43p 0.43p 0.41p 0.42p 1306744
09/07/2018 0.43p 0.43p 0.40p 0.42p 975270
06/07/2018 0.43p 0.43p 0.41p 0.42p 2766885
05/07/2018 0.43p 0.43p 0.41p 0.43p 315553
04/07/2018 0.43p 0.43p 0.43p 0.43p 113373
03/07/2018 0.41p 0.43p 0.41p 0.43p 666476
02/07/2018 0.41p 0.43p 0.41p 0.43p 509616
29/06/2018 0.41p 0.43p 0.41p 0.43p 354793
28/06/2018 0.40p 0.45p 0.40p 0.43p 1146900
27/06/2018 0.43p 0.43p 0.41p 0.43p 2136980
26/06/2018 0.45p 0.45p 0.40p 0.43p 4215731
25/06/2018 0.45p 0.50p 0.40p 0.45p 8475721
22/06/2018 0.37p 0.43p 0.37p 0.40p 1702762
21/06/2018 0.38p 0.40p 0.38p 0.40p 1879371
20/06/2018 0.38p 0.45p 0.38p 0.42p 772367
19/06/2018 0.41p 0.45p 0.38p 0.42p 2578151
18/06/2018 0.39p 0.45p 0.39p 0.42p 1847746
15/06/2018 0.44p 0.41p 0.41p 0.41p 0
14/06/2018 0.44p 0.44p 0.41p 0.41p 588177
13/06/2018 0.43p 0.43p 0.38p 0.41p 1188555
12/06/2018 0.40p 0.45p 0.33p 0.41p 3960450
11/06/2018 0.33p 0.37p 0.33p 0.35p 1941363
08/06/2018 0.33p 0.37p 0.33p 0.35p 3081081
07/06/2018 0.35p 0.36p 0.34p 0.36p 1501699
06/06/2018 0.35p 0.38p 0.35p 0.38p 480392
05/06/2018 0.38p 0.38p 0.38p 0.38p 16315
04/06/2018 0.35p 0.38p 0.35p 0.38p 106124
01/06/2018 0.38p 0.38p 0.35p 0.38p 721705
31/05/2018 0.37p 0.37p 0.37p 0.37p 1051351
30/05/2018 0.33p 0.37p 0.33p 0.36p 449334
29/05/2018 0.36p 0.36p 0.34p 0.36p 2087311
25/05/2018 0.39p 0.39p 0.38p 0.38p 120000
24/05/2018 0.36p 0.38p 0.36p 0.38p 1271574
23/05/2018 0.36p 0.41p 0.36p 0.41p 110534
22/05/2018 0.42p 0.42p 0.36p 0.41p 428874
21/05/2018 0.38p 0.41p 0.37p 0.41p 1055403
18/05/2018 0.36p 0.42p 0.36p 0.41p 90617
17/05/2018 0.38p 0.41p 0.38p 0.41p 343737
16/05/2018 0.42p 0.42p 0.38p 0.41p 283010
15/05/2018 0.38p 0.41p 0.41p 0.41p 0
14/05/2018 0.38p 0.41p 0.38p 0.41p 214813
11/05/2018 0.38p 0.41p 0.38p 0.41p 1274700
10/05/2018 0.39p 0.41p 0.38p 0.41p 68473
09/05/2018 0.39p 0.41p 0.39p 0.41p 891776
08/05/2018 0.38p 0.43p 0.38p 0.41p 730974
04/05/2018 0.38p 0.41p 0.38p 0.41p 97433
03/05/2018 0.38p 0.41p 0.38p 0.41p 48063
02/05/2018 0.45p 0.45p 0.38p 0.41p 1648820
01/05/2018 0.36p 0.43p 0.36p 0.41p 1141149
30/04/2018 0.39p 0.41p 0.39p 0.41p 942620
27/04/2018 0.40p 0.43p 0.34p 0.43p 2240198
26/04/2018 0.34p 0.36p 0.34p 0.36p 116400
25/04/2018 0.38p 0.38p 0.36p 0.36p 115384
24/04/2018 0.34p 0.36p 0.34p 0.36p 17137
23/04/2018 0.34p 0.36p 0.34p 0.36p 10
20/04/2018 0.32p 0.38p 0.32p 0.36p 2610530
19/04/2018 0.34p 0.36p 0.34p 0.36p 117936
18/04/2018 0.34p 0.37p 0.34p 0.36p 600000
17/04/2018 0.34p 0.36p 0.34p 0.36p 900000
16/04/2018 0.37p 0.37p 0.36p 0.36p 327650
13/04/2018 0.33p 0.37p 0.33p 0.37p 15694
12/04/2018 0.37p 0.37p 0.36p 0.36p 600216
11/04/2018 0.37p 0.37p 0.32p 0.36p 3552593
10/04/2018 0.33p 0.36p 0.33p 0.36p 1579969
09/04/2018 0.32p 0.36p 0.32p 0.36p 42009
06/04/2018 0.33p 0.36p 0.33p 0.36p 75000
05/04/2018 0.35p 0.38p 0.35p 0.36p 2919738
04/04/2018 0.36p 0.38p 0.36p 0.38p 131586
03/04/2018 0.36p 0.38p 0.36p 0.38p 84560
29/03/2018 0.37p 0.38p 0.36p 0.38p 355962
28/03/2018 0.38p 0.40p 0.36p 0.38p 2914113
27/03/2018 0.35p 0.40p 0.35p 0.40p 310373
26/03/2018 0.35p 0.43p 0.35p 0.40p 3916373
23/03/2018 0.39p 0.42p 0.39p 0.40p 1962006
22/03/2018 0.39p 0.40p 0.39p 0.40p 503846
21/03/2018 0.39p 0.42p 0.39p 0.40p 263373
20/03/2018 0.39p 0.40p 0.40p 0.40p 0
19/03/2018 0.39p 0.40p 0.39p 0.40p 635741
16/03/2018 0.39p 0.42p 0.39p 0.40p 791769
15/03/2018 0.42p 0.42p 0.39p 0.40p 180336
14/03/2018 0.39p 0.42p 0.39p 0.40p 6796
13/03/2018 0.39p 0.40p 0.39p 0.40p 24001
12/03/2018 0.39p 0.40p 0.39p 0.40p 44824
09/03/2018 0.39p 0.40p 0.39p 0.40p 92000
08/03/2018 0.39p 0.42p 0.39p 0.40p 475336
07/03/2018 0.38p 0.42p 0.38p 0.40p 291977
06/03/2018 0.38p 0.40p 0.38p 0.40p 50189
05/03/2018 0.38p 0.40p 0.38p 0.40p 132556
02/03/2018 0.42p 0.42p 0.40p 0.40p 100000
01/03/2018 0.40p 0.40p 0.36p 0.38p 2270580
28/02/2018 0.38p 0.40p 0.38p 0.40p 74332
27/02/2018 0.40p 0.43p 0.40p 0.43p 117132
26/02/2018 0.40p 0.43p 0.40p 0.43p 154932
23/02/2018 0.40p 0.44p 0.40p 0.43p 622699
22/02/2018 0.42p 0.43p 0.41p 0.43p 579825
21/02/2018 0.40p 0.43p 0.40p 0.43p 321369
20/02/2018 0.40p 0.43p 0.40p 0.43p 104717
19/02/2018 0.42p 0.45p 0.42p 0.43p 1750556
16/02/2018 0.42p 0.45p 0.42p 0.45p 190954
15/02/2018 0.42p 0.45p 0.42p 0.45p 141047
14/02/2018 0.45p 0.45p 0.45p 0.45p 0
13/02/2018 0.45p 0.47p 0.40p 0.45p 2829668
12/02/2018 0.40p 0.43p 0.39p 0.40p 1140983
09/02/2018 0.39p 0.40p 0.39p 0.40p 671966
08/02/2018 0.38p 0.40p 0.40p 0.40p 0
07/02/2018 0.38p 0.43p 0.38p 0.40p 243837
06/02/2018 0.38p 0.44p 0.38p 0.40p 1698677
05/02/2018 0.40p 0.44p 0.36p 0.40p 3886007
02/02/2018 0.43p 0.45p 0.42p 0.45p 374332
01/02/2018 0.45p 0.45p 0.43p 0.43p 213783
31/01/2018 0.45p 0.45p 0.41p 0.43p 1378180
30/01/2018 0.47p 0.47p 0.45p 0.45p 0
29/01/2018 0.43p 0.45p 0.45p 0.45p 0
26/01/2018 0.43p 0.47p 0.43p 0.45p 512652
25/01/2018 0.45p 0.47p 0.42p 0.45p 4200394
24/01/2018 0.44p 0.44p 0.40p 0.43p 1277159
23/01/2018 0.43p 0.43p 0.42p 0.42p 937806
22/01/2018 0.40p 0.43p 0.40p 0.42p 1316530
19/01/2018 0.45p 0.48p 0.42p 0.43p 3525988
18/01/2018 0.45p 0.48p 0.45p 0.48p 1352332
17/01/2018 0.47p 0.48p 0.47p 0.48p 500000
16/01/2018 0.47p 0.48p 0.47p 0.48p 30586
15/01/2018 0.47p 0.48p 0.47p 0.48p 1750000
12/01/2018 0.45p 0.48p 0.45p 0.48p 2278392
11/01/2018 0.47p 0.50p 0.47p 0.48p 343404
10/01/2018 0.50p 0.50p 0.47p 0.48p 120431
09/01/2018 0.46p 0.50p 0.46p 0.48p 2634654
08/01/2018 0.45p 0.49p 0.45p 0.48p 507161
05/01/2018 0.49p 0.49p 0.46p 0.48p 523330
04/01/2018 0.49p 0.49p 0.46p 0.48p 574147
03/01/2018 0.55p 0.55p 0.48p 0.48p 298468
02/01/2018 0.50p 0.52p 0.45p 0.50p 3105243
29/12/2017 0.50p 0.52p 0.48p 0.49p 8903161
28/12/2017 0.58p 0.58p 0.53p 0.55p 767737
27/12/2017 0.58p 0.58p 0.52p 0.55p 1010000
22/12/2017 0.51p 0.55p 0.51p 0.55p 53712
21/12/2017 0.52p 0.55p 0.51p 0.55p 1624992
20/12/2017 0.57p 0.57p 0.55p 0.55p 87094
19/12/2017 0.58p 0.58p 0.53p 0.55p 70095
18/12/2017 0.53p 0.55p 0.53p 0.55p 99622
15/12/2017 0.55p 0.58p 0.53p 0.55p 2092202
14/12/2017 0.53p 0.58p 0.53p 0.55p 300000
13/12/2017 0.56p 0.58p 0.53p 0.55p 1197895
12/12/2017 0.55p 0.60p 0.55p 0.60p 1903958
11/12/2017 0.63p 0.63p 0.56p 0.60p 949456
08/12/2017 0.55p 0.60p 0.55p 0.60p 1073600
07/12/2017 0.59p 0.61p 0.59p 0.60p 1875630
06/12/2017 0.57p 0.60p 0.57p 0.60p 1049373
05/12/2017 0.65p 0.67p 0.60p 0.60p 6956745
04/12/2017 0.60p 0.62p 0.59p 0.60p 2028951
01/12/2017 0.60p 0.60p 0.58p 0.58p 715000
30/11/2017 0.57p 0.59p 0.57p 0.58p 1200000
29/11/2017 0.55p 0.62p 0.55p 0.60p 3168604
28/11/2017 0.50p 0.55p 0.50p 0.55p 3492616
27/11/2017 0.50p 0.57p 0.50p 0.55p 123022
24/11/2017 0.52p 0.55p 0.51p 0.55p 279884
23/11/2017 0.60p 0.60p 0.52p 0.56p 1188819
22/11/2017 0.53p 0.56p 0.53p 0.56p 142662
21/11/2017 0.59p 0.59p 0.52p 0.56p 1178152
20/11/2017 0.53p 0.59p 0.53p 0.56p 1153810
17/11/2017 0.55p 0.60p 0.52p 0.55p 5850685
16/11/2017 0.60p 0.58p 0.55p 0.58p 1609097
15/11/2017 0.60p 0.63p 0.58p 0.60p 394420
14/11/2017 0.60p 0.65p 0.58p 0.59p 4710326
13/11/2017 0.65p 0.70p 0.62p 0.63p 9058981
10/11/2017 0.55p 0.67p 0.54p 0.67p 7636209
09/11/2017 0.55p 0.55p 0.51p 0.55p 5529920
08/11/2017 0.50p 0.52p 0.49p 0.50p 64603
07/11/2017 0.50p 0.55p 0.48p 0.50p 5745842
06/11/2017 0.50p 0.50p 0.44p 0.50p 1654858
03/11/2017 0.50p 0.48p 0.43p 0.48p 4516400
02/11/2017 0.50p 0.50p 0.43p 0.50p 161665
01/11/2017 0.45p 0.48p 0.45p 0.48p 2055640
31/10/2017 0.44p 0.50p 0.42p 0.50p 8261490
30/10/2017 0.45p 0.50p 0.43p 0.43p 8268030
27/10/2017 0.45p 0.52p 0.45p 0.50p 3008008
26/10/2017 0.45p 0.50p 0.45p 0.50p 86758
25/10/2017 0.45p 0.50p 0.45p 0.50p 1550000
24/10/2017 0.45p 0.50p 0.45p 0.50p 100000
23/10/2017 0.45p 0.50p 0.45p 0.50p 41143
20/10/2017 0.45p 0.50p 0.45p 0.50p 181957
19/10/2017 0.45p 0.50p 0.45p 0.50p 668990
18/10/2017 0.45p 0.52p 0.45p 0.50p 3312611
17/10/2017 0.45p 0.47p 0.41p 0.45p 9943894

*Close Price adjusted for both dividends and splits