Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/12/2025 0.70p 0.69p 0.61p 0.66p 155016
22/12/2025 0.70p 0.70p 0.63p 0.67p 1339428
19/12/2025 0.61p 0.70p 0.62p 0.66p 336417
18/12/2025 0.61p 0.70p 0.62p 0.68p 1046561
17/12/2025 0.61p 0.68p 0.63p 0.66p 59775
16/12/2025 0.61p 0.69p 0.61p 0.66p 30129
15/12/2025 0.70p 0.69p 0.65p 0.66p 440222
12/12/2025 0.70p 0.68p 0.65p 0.65p 21300
11/12/2025 0.70p 0.70p 0.64p 0.67p 521489
10/12/2025 0.69p 0.69p 0.60p 0.67p 1958068
09/12/2025 0.70p 0.66p 0.60p 0.64p 374531
08/12/2025 0.70p 0.70p 0.59p 0.64p 63216
05/12/2025 0.58p 0.63p 0.59p 0.63p 16445
04/12/2025 0.58p 0.63p 0.60p 0.63p 252
03/12/2025 0.58p 0.62p 0.58p 0.60p 11980081
02/12/2025 0.58p 0.58p 0.56p 0.56p 346550
01/12/2025 0.58p 0.67p 0.56p 0.58p 888995
28/11/2025 0.58p 0.63p 0.58p 0.63p 220085
27/11/2025 0.58p 0.60p 0.58p 0.60p 428686
26/11/2025 0.57p 0.60p 0.56p 0.59p 24100
25/11/2025 0.57p 0.68p 0.56p 0.64p 267752
24/11/2025 0.57p 0.58p 0.56p 0.58p 75000
21/11/2025 0.57p 0.61p 0.57p 0.61p 140000
20/11/2025 0.60p 0.60p 0.58p 0.59p 315625
19/11/2025 0.70p 0.70p 0.59p 0.61p 49490
18/11/2025 0.57p 0.59p 0.56p 0.57p 1213002
17/11/2025 0.59p 0.68p 0.57p 0.58p 3728014
14/11/2025 0.58p 0.58p 0.57p 0.58p 3897925
13/11/2025 0.58p 0.58p 0.57p 0.58p 897957
12/11/2025 0.58p 0.58p 0.58p 0.58p 47744
11/11/2025 0.58p 0.58p 0.56p 0.58p 981424
10/11/2025 0.56p 0.58p 0.56p 0.57p 521194
07/11/2025 0.56p 0.58p 0.55p 0.57p 1414329
06/11/2025 0.56p 0.57p 0.55p 0.57p 654615
05/11/2025 0.58p 0.66p 0.57p 0.57p 1258808
04/11/2025 0.57p 0.60p 0.56p 0.59p 5579411
03/11/2025 0.60p 0.63p 0.56p 0.58p 876966
31/10/2025 0.60p 0.64p 0.57p 0.58p 201227
30/10/2025 0.60p 0.68p 0.58p 0.60p 3333408
29/10/2025 0.62p 0.62p 0.62p 0.62p 0
28/10/2025 0.62p 0.62p 0.62p 0.62p 0
27/10/2025 0.62p 0.62p 0.62p 0.62p 0
24/10/2025 0.62p 0.62p 0.62p 0.62p 0
23/10/2025 0.62p 0.62p 0.62p 0.62p 0
22/10/2025 0.62p 0.62p 0.62p 0.62p 0
21/10/2025 0.62p 0.62p 0.62p 0.62p 0
20/10/2025 0.62p 0.62p 0.62p 0.62p 0
17/10/2025 0.62p 0.62p 0.62p 0.62p 0
16/10/2025 0.62p 0.62p 0.62p 0.62p 0
15/10/2025 0.62p 0.62p 0.62p 0.62p 0
14/10/2025 0.62p 0.62p 0.62p 0.62p 0
13/10/2025 0.63p 0.62p 0.62p 0.62p 0
10/10/2025 0.63p 0.62p 0.62p 0.62p 0
09/10/2025 0.63p 0.62p 0.62p 0.62p 0
08/10/2025 0.63p 0.62p 0.62p 0.62p 0
07/10/2025 0.63p 0.62p 0.62p 0.62p 0
06/10/2025 0.63p 0.62p 0.62p 0.62p 0
03/10/2025 0.63p 0.62p 0.62p 0.62p 0
02/10/2025 0.63p 0.62p 0.62p 0.62p 0
01/10/2025 0.63p 0.62p 0.62p 0.62p 0
30/09/2025 0.63p 0.63p 0.56p 0.62p 5749617
29/09/2025 0.70p 0.66p 0.63p 0.66p 19033
26/09/2025 0.70p 0.70p 0.66p 0.66p 100130
25/09/2025 0.63p 0.68p 0.63p 0.66p 108562
24/09/2025 0.63p 0.70p 0.63p 0.66p 46030
23/09/2025 0.63p 0.69p 0.63p 0.66p 295932
22/09/2025 0.67p 0.68p 0.64p 0.67p 553133
19/09/2025 0.70p 0.69p 0.67p 0.67p 1100
18/09/2025 0.70p 0.70p 0.63p 0.67p 2878
17/09/2025 0.70p 0.69p 0.67p 0.67p 100239
16/09/2025 0.70p 0.70p 0.67p 0.67p 0
15/09/2025 0.70p 0.68p 0.64p 0.67p 157132
12/09/2025 0.70p 0.70p 0.64p 0.67p 49538
11/09/2025 0.69p 0.69p 0.67p 0.67p 506701
10/09/2025 0.69p 0.69p 0.67p 0.67p 145
09/09/2025 0.69p 0.70p 0.61p 0.67p 1847951
08/09/2025 0.69p 0.70p 0.60p 0.65p 3260409
05/09/2025 0.78p 0.78p 0.71p 0.71p 99165
04/09/2025 0.78p 0.78p 0.70p 0.74p 267407
03/09/2025 0.69p 0.74p 0.74p 0.74p 0
02/09/2025 0.69p 0.74p 0.74p 0.74p 0
01/09/2025 0.69p 0.74p 0.74p 0.74p 0
29/08/2025 0.69p 0.74p 0.74p 0.74p 39
28/08/2025 0.69p 0.74p 0.72p 0.74p 0
27/08/2025 0.69p 0.74p 0.69p 0.72p 39476
26/08/2025 0.69p 0.76p 0.69p 0.74p 252279
22/08/2025 0.78p 0.78p 0.69p 0.74p 538164
21/08/2025 0.70p 0.74p 0.69p 0.74p 43172
20/08/2025 0.70p 0.76p 0.73p 0.73p 2867
19/08/2025 0.70p 0.78p 0.69p 0.74p 842547
18/08/2025 0.70p 0.74p 0.70p 0.74p 176570
15/08/2025 0.70p 0.78p 0.74p 0.74p 640
14/08/2025 0.70p 0.74p 0.72p 0.74p 0
13/08/2025 0.70p 0.74p 0.72p 0.72p 0
12/08/2025 0.70p 0.74p 0.71p 0.74p 113479
11/08/2025 0.70p 0.74p 0.71p 0.74p 113823
08/08/2025 0.70p 0.74p 0.70p 0.74p 46000
07/08/2025 0.72p 0.74p 0.69p 0.74p 1141
06/08/2025 0.72p 0.74p 0.71p 0.74p 5968
05/08/2025 0.72p 0.75p 0.72p 0.72p 501000
04/08/2025 0.72p 0.75p 0.72p 0.75p 1098
01/08/2025 0.72p 0.75p 0.72p 0.75p 2505649
31/07/2025 0.72p 0.77p 0.72p 0.75p 93484
30/07/2025 0.78p 0.78p 0.75p 0.75p 862179
29/07/2025 0.72p 0.78p 0.72p 0.74p 1141423
28/07/2025 0.73p 0.78p 0.73p 0.76p 911697
25/07/2025 0.74p 0.78p 0.74p 0.75p 1297899
24/07/2025 0.75p 0.77p 0.74p 0.74p 92476
23/07/2025 0.75p 0.77p 0.70p 0.74p 139340
22/07/2025 0.75p 0.74p 0.72p 0.74p 600931
21/07/2025 0.75p 0.74p 0.71p 0.74p 6693
18/07/2025 0.75p 0.74p 0.72p 0.74p 22125
17/07/2025 0.75p 0.80p 0.72p 0.74p 765516
16/07/2025 0.80p 0.78p 0.76p 0.78p 10925
15/07/2025 0.80p 0.78p 0.76p 0.78p 515431
14/07/2025 0.80p 0.78p 0.75p 0.78p 1053485
11/07/2025 0.80p 0.80p 0.75p 0.80p 1351160
10/07/2025 0.75p 0.79p 0.76p 0.78p 697946
09/07/2025 0.75p 0.80p 0.75p 0.78p 850983
08/07/2025 0.80p 0.90p 0.76p 0.80p 1726284
07/07/2025 0.80p 0.87p 0.80p 0.85p 135488
04/07/2025 0.90p 0.90p 0.80p 0.85p 91028
03/07/2025 0.83p 0.90p 0.80p 0.85p 2030775
02/07/2025 0.83p 0.90p 0.80p 0.87p 4037078
01/07/2025 0.80p 0.90p 0.76p 0.90p 7659769
30/06/2025 0.70p 0.95p 0.69p 0.78p 21784468
27/06/2025 0.65p 0.70p 0.60p 0.70p 2112154
26/06/2025 0.65p 0.65p 0.58p 0.65p 764556
25/06/2025 0.60p 0.62p 0.59p 0.62p 44000
24/06/2025 0.60p 0.64p 0.59p 0.62p 75426
23/06/2025 0.60p 0.61p 0.58p 0.61p 267042
20/06/2025 0.60p 0.64p 0.59p 0.62p 5431
19/06/2025 0.60p 0.61p 0.59p 0.61p 12804
18/06/2025 0.60p 0.62p 0.62p 0.62p 0
17/06/2025 0.60p 0.67p 0.60p 0.62p 1050635
16/06/2025 0.60p 0.64p 0.61p 0.64p 623011
13/06/2025 0.60p 0.67p 0.56p 0.64p 2698138
12/06/2025 0.51p 0.60p 0.51p 0.58p 2083304
11/06/2025 0.56p 0.55p 0.53p 0.55p 479624
10/06/2025 0.56p 0.60p 0.53p 0.55p 517918
09/06/2025 0.56p 0.59p 0.55p 0.59p 360003
06/06/2025 0.56p 0.60p 0.55p 0.55p 1300
05/06/2025 0.56p 0.58p 0.52p 0.58p 2651843
04/06/2025 0.48p 0.55p 0.48p 0.54p 3087688
03/06/2025 0.55p 0.55p 0.48p 0.51p 1048879
02/06/2025 0.55p 0.54p 0.46p 0.50p 1680648
30/05/2025 0.55p 0.53p 0.46p 0.50p 138132
29/05/2025 0.55p 0.55p 0.45p 0.50p 389092
28/05/2025 0.51p 0.50p 0.46p 0.50p 3000
27/05/2025 0.51p 0.55p 0.45p 0.50p 2435310
23/05/2025 0.53p 0.55p 0.52p 0.53p 5606525
22/05/2025 0.52p 0.62p 0.54p 0.57p 267103
21/05/2025 0.52p 0.59p 0.52p 0.57p 648987
20/05/2025 0.52p 0.57p 0.53p 0.57p 126287
19/05/2025 0.52p 0.57p 0.52p 0.57p 4930
16/05/2025 0.52p 0.55p 0.52p 0.55p 755500
15/05/2025 0.53p 0.62p 0.52p 0.56p 16086
14/05/2025 0.53p 0.56p 0.52p 0.56p 69688
13/05/2025 0.53p 0.53p 0.52p 0.53p 1201361
12/05/2025 0.53p 0.54p 0.52p 0.52p 730654
09/05/2025 0.53p 0.62p 0.54p 0.57p 26954
08/05/2025 0.53p 0.62p 0.53p 0.57p 10883
07/05/2025 0.53p 0.57p 0.57p 0.57p 0
06/05/2025 0.53p 0.62p 0.53p 0.57p 38294
02/05/2025 0.53p 0.62p 0.53p 0.57p 3631856
01/05/2025 0.53p 0.62p 0.53p 0.57p 20387
30/04/2025 0.53p 0.62p 0.53p 0.57p 16790
29/04/2025 0.53p 0.62p 0.53p 0.57p 62158
28/04/2025 0.52p 0.63p 0.52p 0.52p 4210410
25/04/2025 0.55p 0.64p 0.55p 0.60p 681777
24/04/2025 0.60p 0.65p 0.55p 0.55p 3259713
23/04/2025 0.55p 0.55p 0.55p 0.55p 0
22/04/2025 0.55p 0.55p 0.50p 0.55p 7811765
17/04/2025 0.55p 0.55p 0.55p 0.55p 0
16/04/2025 0.55p 0.60p 0.51p 0.55p 156845
15/04/2025 0.55p 0.55p 0.46p 0.55p 1898911
14/04/2025 0.55p 0.55p 0.45p 0.50p 161793
11/04/2025 0.45p 0.55p 0.45p 0.50p 177279
10/04/2025 0.55p 0.55p 0.45p 0.50p 481790
09/04/2025 0.55p 0.50p 0.46p 0.50p 17130
08/04/2025 0.55p 0.55p 0.45p 0.50p 1393889
07/04/2025 0.45p 0.50p 0.46p 0.50p 410160
04/04/2025 0.45p 0.51p 0.44p 0.45p 1290949
03/04/2025 0.45p 0.50p 0.40p 0.45p 63926
02/04/2025 0.45p 0.45p 0.44p 0.45p 99438
01/04/2025 0.45p 0.49p 0.44p 0.45p 592180
31/03/2025 0.45p 0.45p 0.43p 0.45p 60000
28/03/2025 0.45p 0.50p 0.43p 0.45p 339149
27/03/2025 0.45p 0.50p 0.44p 0.45p 4626362
26/03/2025 0.45p 0.50p 0.45p 0.49p 661553
25/03/2025 0.48p 0.50p 0.45p 0.49p 3754665
24/03/2025 0.48p 0.49p 0.48p 0.48p 241152
21/03/2025 0.48p 0.48p 0.45p 0.48p 1111
20/03/2025 0.48p 0.50p 0.48p 0.48p 997610
19/03/2025 0.48p 0.48p 0.48p 0.48p 115208
18/03/2025 0.48p 0.50p 0.48p 0.49p 102828
17/03/2025 0.60p 0.60p 0.48p 0.49p 626991
14/03/2025 0.50p 0.49p 0.49p 0.49p 0
13/03/2025 0.50p 0.50p 0.48p 0.49p 220446
12/03/2025 0.48p 0.55p 0.48p 0.49p 4780221

*Close Price adjusted for both dividends and splits