Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/11/2024 0.55p 0.62p 0.51p 0.58p 434515
13/11/2024 0.55p 0.58p 0.51p 0.58p 7599
12/11/2024 0.55p 0.58p 0.51p 0.57p 535247
11/11/2024 0.60p 0.62p 0.53p 0.57p 36030
08/11/2024 0.60p 0.60p 0.53p 0.58p 592794
07/11/2024 0.51p 0.59p 0.51p 0.58p 369828
06/11/2024 0.55p 0.55p 0.45p 0.53p 1502306
05/11/2024 0.55p 0.55p 0.48p 0.50p 393380
04/11/2024 0.50p 0.52p 0.50p 0.50p 803865
01/11/2024 0.56p 0.55p 0.52p 0.55p 50000
31/10/2024 0.56p 0.55p 0.51p 0.55p 102755
30/10/2024 0.56p 0.55p 0.52p 0.55p 157456
29/10/2024 0.56p 0.60p 0.55p 0.55p 502193
28/10/2024 0.56p 0.60p 0.50p 0.55p 63004
25/10/2024 0.56p 0.62p 0.53p 0.57p 10121
24/10/2024 0.56p 0.57p 0.53p 0.57p 2163
23/10/2024 0.56p 0.58p 0.51p 0.58p 17919
22/10/2024 0.56p 0.57p 0.51p 0.51p 920084
21/10/2024 0.60p 0.60p 0.56p 0.60p 243
18/10/2024 0.60p 0.60p 0.58p 0.60p 100000
17/10/2024 0.60p 0.60p 0.58p 0.60p 1956184
16/10/2024 0.60p 0.60p 0.56p 0.60p 54796
15/10/2024 0.60p 0.60p 0.58p 0.60p 14045
14/10/2024 0.60p 0.60p 0.57p 0.60p 34203
11/10/2024 0.55p 0.64p 0.55p 0.60p 8945
10/10/2024 0.55p 0.60p 0.57p 0.60p 56400
09/10/2024 0.55p 0.60p 0.57p 0.60p 100000
08/10/2024 0.55p 0.60p 0.56p 0.60p 5729
07/10/2024 0.55p 0.60p 0.55p 0.60p 2270
04/10/2024 0.65p 0.60p 0.60p 0.60p 0
03/10/2024 0.65p 0.63p 0.55p 0.60p 1117422
02/10/2024 0.65p 0.60p 0.55p 0.60p 385106
01/10/2024 0.65p 0.65p 0.55p 0.60p 131911
30/09/2024 0.60p 0.65p 0.55p 0.60p 448455
27/09/2024 0.61p 0.65p 0.65p 0.65p 0
26/09/2024 0.61p 0.65p 0.61p 0.65p 17993
25/09/2024 0.60p 0.65p 0.60p 0.65p 100315
24/09/2024 0.60p 0.67p 0.64p 0.64p 844
23/09/2024 0.60p 0.69p 0.62p 0.65p 43255
20/09/2024 0.60p 0.65p 0.62p 0.65p 50000
19/09/2024 0.60p 0.69p 0.65p 0.65p 11069
18/09/2024 0.60p 0.69p 0.61p 0.63p 66918
17/09/2024 0.60p 0.65p 0.60p 0.65p 1505
16/09/2024 0.60p 0.70p 0.60p 0.64p 759716
13/09/2024 0.61p 0.70p 0.62p 0.65p 1337966
12/09/2024 0.61p 0.69p 0.61p 0.65p 527998
11/09/2024 0.61p 0.70p 0.60p 0.65p 377218
10/09/2024 0.61p 0.69p 0.61p 0.65p 264519
09/09/2024 0.70p 0.65p 0.61p 0.65p 10906
06/09/2024 0.70p 0.70p 0.61p 0.65p 1176065
05/09/2024 0.68p 0.70p 0.62p 0.65p 2466390
04/09/2024 0.70p 0.70p 0.60p 0.65p 1028394
03/09/2024 0.70p 0.70p 0.60p 0.64p 752097
02/09/2024 0.65p 0.70p 0.60p 0.64p 632491
30/08/2024 0.65p 0.58p 0.53p 0.58p 19625
29/08/2024 0.65p 0.65p 0.55p 0.60p 79817
28/08/2024 0.50p 0.65p 0.55p 0.60p 1708538
27/08/2024 0.50p 0.58p 0.50p 0.58p 34614
23/08/2024 0.51p 0.58p 0.51p 0.58p 14134
22/08/2024 0.65p 0.65p 0.51p 0.58p 213167
21/08/2024 0.60p 0.65p 0.50p 0.60p 2051568
20/08/2024 0.60p 0.52p 0.46p 0.52p 16238
19/08/2024 0.60p 0.60p 0.52p 0.52p 76643
16/08/2024 0.60p 0.52p 0.49p 0.52p 147088
15/08/2024 0.60p 0.60p 0.52p 0.52p 5209
14/08/2024 0.60p 0.55p 0.49p 0.52p 1413155
13/08/2024 0.60p 0.60p 0.49p 0.52p 25209
12/08/2024 0.50p 0.57p 0.47p 0.52p 972723
09/08/2024 0.50p 0.60p 0.50p 0.52p 7024606
08/08/2024 0.60p 0.58p 0.47p 0.53p 4432107
07/08/2024 0.60p 0.52p 0.52p 0.52p 0
06/08/2024 0.60p 0.60p 0.52p 0.52p 42279
05/08/2024 0.60p 0.60p 0.53p 0.53p 152610
02/08/2024 0.50p 0.55p 0.45p 0.55p 2269980
01/08/2024 0.51p 0.58p 0.47p 0.53p 727798
31/07/2024 0.60p 0.60p 0.52p 0.55p 13311
30/07/2024 0.55p 0.55p 0.52p 0.55p 20063
29/07/2024 0.55p 0.59p 0.52p 0.55p 153964
26/07/2024 0.55p 0.59p 0.51p 0.55p 2959859
25/07/2024 0.55p 0.60p 0.52p 0.56p 16255720
24/07/2024 0.55p 0.59p 0.52p 0.56p 2344318
23/07/2024 0.55p 0.58p 0.53p 0.55p 472804
22/07/2024 0.55p 0.59p 0.55p 0.55p 101282
19/07/2024 0.55p 0.59p 0.52p 0.55p 9648914
18/07/2024 0.62p 0.60p 0.50p 0.60p 1721
17/07/2024 0.62p 0.59p 0.57p 0.58p 670394
16/07/2024 0.62p 0.65p 0.55p 0.60p 850381
15/07/2024 0.60p 0.60p 0.57p 0.60p 686682
12/07/2024 0.60p 0.62p 0.57p 0.58p 315747
11/07/2024 0.60p 0.62p 0.56p 0.60p 46058
10/07/2024 0.60p 0.60p 0.55p 0.60p 34692
09/07/2024 0.60p 0.60p 0.60p 0.60p 0
08/07/2024 0.60p 0.60p 0.55p 0.60p 2763075
05/07/2024 0.60p 0.60p 0.55p 0.60p 183576
04/07/2024 0.60p 0.60p 0.55p 0.60p 1137
03/07/2024 0.60p 0.60p 0.55p 0.58p 28693
02/07/2024 0.60p 0.60p 0.57p 0.60p 303253
01/07/2024 0.60p 0.64p 0.55p 0.60p 38575
28/06/2024 0.60p 0.65p 0.60p 0.60p 1009
27/06/2024 0.60p 0.63p 0.60p 0.60p 2104324
26/06/2024 0.60p 0.60p 0.58p 0.60p 0
25/06/2024 0.60p 0.60p 0.55p 0.58p 1009570
24/06/2024 0.60p 0.63p 0.55p 0.60p 1146713
21/06/2024 0.60p 0.60p 0.60p 0.60p 0
20/06/2024 0.60p 0.63p 0.55p 0.60p 2110560
19/06/2024 0.55p 0.65p 0.55p 0.60p 48000
18/06/2024 0.65p 0.63p 0.57p 0.63p 1289694
17/06/2024 0.65p 0.63p 0.56p 0.63p 11000
14/06/2024 0.65p 0.69p 0.55p 0.63p 506115
13/06/2024 0.65p 0.69p 0.58p 0.63p 264485
12/06/2024 0.65p 0.63p 0.58p 0.63p 80474
11/06/2024 0.65p 0.65p 0.58p 0.62p 635917
10/06/2024 0.55p 0.63p 0.59p 0.63p 445421
07/06/2024 0.55p 0.69p 0.55p 0.63p 233782
06/06/2024 0.55p 0.70p 0.55p 0.63p 277485
05/06/2024 0.60p 0.63p 0.60p 0.63p 0
04/06/2024 0.60p 0.60p 0.58p 0.60p 335000
03/06/2024 0.60p 0.75p 0.58p 0.63p 2194352
31/05/2024 0.70p 0.68p 0.60p 0.68p 28182
30/05/2024 0.70p 0.70p 0.58p 0.63p 3208563
29/05/2024 0.55p 0.70p 0.64p 0.64p 908
28/05/2024 0.55p 0.60p 0.57p 0.60p 1184670
24/05/2024 0.55p 0.60p 0.56p 0.58p 122327
23/05/2024 0.55p 0.63p 0.55p 0.63p 217266
22/05/2024 0.55p 0.60p 0.58p 0.60p 0
21/05/2024 0.55p 0.58p 0.56p 0.58p 69533
20/05/2024 0.55p 0.60p 0.55p 0.57p 2219859
17/05/2024 0.60p 0.64p 0.55p 0.60p 76048
16/05/2024 0.60p 0.60p 0.55p 0.60p 28731
15/05/2024 0.60p 0.60p 0.60p 0.60p 0
14/05/2024 0.60p 0.60p 0.55p 0.60p 3578
13/05/2024 0.60p 0.64p 0.60p 0.60p 1728687
10/05/2024 0.60p 0.69p 0.57p 0.59p 578730
09/05/2024 0.60p 0.60p 0.55p 0.58p 4839664
08/05/2024 0.60p 0.70p 0.55p 0.58p 2870364
07/05/2024 0.65p 0.65p 0.60p 0.65p 6682045
03/05/2024 0.65p 0.65p 0.62p 0.65p 199198
02/05/2024 0.65p 0.65p 0.60p 0.65p 1153
01/05/2024 0.65p 0.65p 0.62p 0.65p 24856
30/04/2024 0.65p 0.70p 0.60p 0.65p 127556
29/04/2024 0.65p 0.65p 0.62p 0.65p 764905
26/04/2024 0.65p 0.60p 0.57p 0.60p 1516438
25/04/2024 0.65p 0.64p 0.55p 0.60p 16020
24/04/2024 0.65p 0.60p 0.60p 0.60p 0
23/04/2024 0.65p 0.65p 0.55p 0.60p 2810407
22/04/2024 0.65p 0.69p 0.61p 0.65p 714547
19/04/2024 0.55p 0.64p 0.60p 0.60p 839904
18/04/2024 0.55p 0.65p 0.60p 0.63p 621731
17/04/2024 0.55p 0.70p 0.60p 0.65p 37726
16/04/2024 0.55p 0.70p 0.60p 0.65p 63634
15/04/2024 0.55p 0.65p 0.60p 0.65p 5090
12/04/2024 0.55p 0.70p 0.60p 0.65p 61487
11/04/2024 0.55p 0.65p 0.62p 0.65p 97904
10/04/2024 0.55p 0.70p 0.60p 0.65p 1070860
09/04/2024 0.55p 0.73p 0.62p 0.68p 201635
08/04/2024 0.55p 0.68p 0.55p 0.68p 5299131
05/04/2024 0.60p 0.60p 0.57p 0.60p 250000
04/04/2024 0.60p 0.63p 0.55p 0.60p 1073980
03/04/2024 0.60p 0.63p 0.56p 0.60p 361237
02/04/2024 0.60p 0.65p 0.56p 0.60p 269200
28/03/2024 0.60p 0.65p 0.61p 0.63p 369966
27/03/2024 0.60p 0.64p 0.56p 0.59p 1099624
26/03/2024 0.60p 0.63p 0.57p 0.63p 50000
25/03/2024 0.60p 0.63p 0.57p 0.63p 4174
22/03/2024 0.60p 0.63p 0.55p 0.63p 4210
21/03/2024 0.60p 0.66p 0.55p 0.63p 39547
20/03/2024 0.60p 0.63p 0.60p 0.63p 20000
19/03/2024 0.60p 0.66p 0.55p 0.63p 199251
18/03/2024 0.60p 0.70p 0.57p 0.63p 33145
15/03/2024 0.55p 0.70p 0.60p 0.65p 82017
14/03/2024 0.55p 0.65p 0.60p 0.65p 1000
13/03/2024 0.55p 0.66p 0.61p 0.65p 149138
12/03/2024 0.55p 0.66p 0.60p 0.65p 103045
11/03/2024 0.55p 0.66p 0.61p 0.65p 141799
08/03/2024 0.55p 0.70p 0.57p 0.65p 462894
07/03/2024 0.55p 0.63p 0.55p 0.63p 4494
06/03/2024 0.60p 0.63p 0.57p 0.62p 2922358
05/03/2024 0.75p 0.75p 0.65p 0.69p 783801
04/03/2024 0.70p 0.75p 0.69p 0.73p 144415
01/03/2024 0.69p 0.76p 0.62p 0.68p 1493226
29/02/2024 0.69p 0.69p 0.64p 0.64p 582563
28/02/2024 0.65p 0.70p 0.65p 0.70p 51862
27/02/2024 0.70p 0.70p 0.61p 0.70p 1139410
26/02/2024 0.65p 0.65p 0.65p 0.65p 0
23/02/2024 0.65p 0.72p 0.60p 0.65p 551594
22/02/2024 0.65p 0.71p 0.65p 0.68p 1502850
21/02/2024 0.60p 0.75p 0.60p 0.68p 467051
20/02/2024 0.60p 0.67p 0.57p 0.63p 107227
19/02/2024 0.60p 0.72p 0.55p 0.63p 1981311
16/02/2024 0.65p 0.72p 0.62p 0.68p 423302
15/02/2024 0.65p 0.65p 0.60p 0.65p 7748
14/02/2024 0.65p 0.72p 0.63p 0.68p 330920
13/02/2024 0.65p 0.72p 0.63p 0.68p 100189
12/02/2024 0.65p 0.68p 0.60p 0.68p 263379
09/02/2024 0.65p 0.70p 0.56p 0.70p 4130806
08/02/2024 0.61p 0.64p 0.57p 0.62p 5575451
07/02/2024 0.63p 0.66p 0.63p 0.66p 3474653
06/02/2024 0.63p 0.69p 0.63p 0.66p 597430
05/02/2024 0.63p 0.70p 0.69p 0.69p 37129
02/02/2024 0.63p 0.70p 0.69p 0.69p 50000

*Close Price adjusted for both dividends and splits