Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
16/10/2017 0.50p 0.48p 0.45p 0.48p 684551
13/10/2017 0.50p 0.48p 0.48p 0.48p 27621
12/10/2017 0.50p 0.50p 0.48p 0.48p 3801569
11/10/2017 0.50p 0.50p 0.50p 0.50p 3608396
10/10/2017 0.50p 0.50p 0.50p 0.50p 194058
09/10/2017 0.50p 0.50p 0.50p 0.50p 1000000
06/10/2017 0.50p 0.53p 0.50p 0.53p 400000
05/10/2017 0.50p 0.53p 0.50p 0.53p 1500000
04/10/2017 0.55p 0.53p 0.53p 0.53p 1524630
03/10/2017 0.55p 0.53p 0.53p 0.53p 1093997
02/10/2017 0.55p 0.53p 0.53p 0.53p 3192477
29/09/2017 0.55p 0.55p 0.53p 0.53p 3612027
28/09/2017 0.55p 0.58p 0.55p 0.55p 1873344
27/09/2017 0.55p 0.58p 0.55p 0.58p 190000
26/09/2017 0.50p 0.55p 0.50p 0.55p 3560000
25/09/2017 0.45p 0.45p 0.45p 0.45p 92789
22/09/2017 0.45p 0.45p 0.45p 0.45p 417243
21/09/2017 0.45p 0.45p 0.45p 0.45p 500000
20/09/2017 0.45p 0.48p 0.48p 0.48p 499495
19/09/2017 0.45p 0.48p 0.48p 0.48p 73465
18/09/2017 0.45p 0.48p 0.48p 0.48p 671320
15/09/2017 0.45p 0.48p 0.45p 0.48p 200000
14/09/2017 0.45p 0.48p 0.42p 0.48p 282222
13/09/2017 0.45p 0.46p 0.46p 0.46p 2056240
12/09/2017 0.45p 0.46p 0.44p 0.46p 215922
11/09/2017 0.55p 0.50p 0.48p 0.48p 1067088
08/09/2017 0.55p 0.50p 0.48p 0.50p 1215052
07/09/2017 0.55p 0.50p 0.48p 0.48p 3237605
06/09/2017 0.55p 0.50p 0.50p 0.50p 784680
05/09/2017 0.55p 0.50p 0.50p 0.50p 290610
04/09/2017 0.55p 0.50p 0.50p 0.50p 5756163
01/09/2017 0.55p 0.50p 0.50p 0.50p 1504000
31/08/2017 0.55p 0.55p 0.50p 0.50p 200000
30/08/2017 0.45p 0.50p 0.50p 0.50p 162673
29/08/2017 0.45p 0.50p 0.50p 0.50p 93572
25/08/2017 0.45p 0.50p 0.50p 0.50p 196430
24/08/2017 0.45p 0.50p 0.50p 0.50p 472613
23/08/2017 0.45p 0.50p 0.50p 0.50p 607023
22/08/2017 0.45p 0.51p 0.50p 0.50p 438052
21/08/2017 0.45p 0.51p 0.45p 0.51p 14286
18/08/2017 0.55p 0.52p 0.50p 0.50p 73832
17/08/2017 0.55p 0.52p 0.50p 0.52p 1293135
16/08/2017 0.55p 0.50p 0.50p 0.50p 46531
15/08/2017 0.55p 0.50p 0.50p 0.50p 466477
14/08/2017 0.55p 0.50p 0.50p 0.50p 18250
11/08/2017 0.55p 0.50p 0.50p 0.50p 3245167
10/08/2017 0.55p 0.55p 0.50p 0.50p 1553636
09/08/2017 0.45p 0.53p 0.50p 0.53p 1902316
08/08/2017 0.45p 0.53p 0.50p 0.50p 1717119
07/08/2017 0.45p 0.53p 0.53p 0.53p 2205584
04/08/2017 0.45p 0.53p 0.53p 0.53p 1037626
03/08/2017 0.45p 0.53p 0.53p 0.53p 905671
02/08/2017 0.45p 0.53p 0.45p 0.53p 111788
01/08/2017 0.50p 0.55p 0.53p 0.53p 1412249
31/07/2017 0.50p 0.55p 0.53p 0.55p 968854
28/07/2017 0.50p 0.53p 0.53p 0.53p 372266
27/07/2017 0.50p 0.53p 0.53p 0.53p 0
26/07/2017 0.50p 0.53p 0.53p 0.53p 446760
25/07/2017 0.50p 0.53p 0.53p 0.53p 107402
24/07/2017 0.50p 0.53p 0.53p 0.53p 524039
21/07/2017 0.50p 0.53p 0.53p 0.53p 0
20/07/2017 0.50p 0.53p 0.53p 0.53p 531375
19/07/2017 0.50p 0.53p 0.53p 0.53p 1381161
18/07/2017 0.50p 0.53p 0.53p 0.53p 237760
17/07/2017 0.50p 0.53p 0.53p 0.53p 2926199
14/07/2017 0.50p 0.53p 0.53p 0.53p 213125
13/07/2017 0.50p 0.53p 0.53p 0.53p 1041851
12/07/2017 0.50p 0.53p 0.53p 0.53p 263927
11/07/2017 0.50p 0.53p 0.50p 0.53p 235288
10/07/2017 0.50p 0.53p 0.50p 0.50p 4319974
07/07/2017 0.50p 0.53p 0.53p 0.53p 734292
06/07/2017 0.50p 0.53p 0.53p 0.53p 125671
05/07/2017 0.50p 0.53p 0.53p 0.53p 976880
04/07/2017 0.50p 0.53p 0.53p 0.53p 435344
03/07/2017 0.50p 0.53p 0.50p 0.53p 676304
30/06/2017 0.50p 0.50p 0.50p 0.50p 1000000
29/06/2017 0.50p 0.50p 0.50p 0.50p 1000000
28/06/2017 0.55p 0.55p 0.50p 0.50p 13985
27/06/2017 0.45p 0.53p 0.50p 0.50p 866804
26/06/2017 0.45p 0.53p 0.53p 0.53p 1292396
23/06/2017 0.45p 0.53p 0.45p 0.53p 1000
22/06/2017 0.50p 0.50p 0.50p 0.50p 1000000
21/06/2017 0.55p 0.58p 0.53p 0.53p 0
20/06/2017 0.55p 0.58p 0.58p 0.58p 0
19/06/2017 0.55p 0.58p 0.55p 0.58p 546340
16/06/2017 0.60p 0.60p 0.55p 0.60p 1317667
15/06/2017 0.65p 0.65p 0.55p 0.60p 2401211
14/06/2017 0.54p 0.60p 0.54p 0.60p 1156436
13/06/2017 0.54p 0.59p 0.54p 0.58p 2146645
12/06/2017 0.55p 0.62p 0.54p 0.58p 961465
09/06/2017 0.55p 0.60p 0.55p 0.55p 2228022
08/06/2017 0.58p 0.60p 0.58p 0.60p 124285
07/06/2017 0.60p 0.60p 0.58p 0.60p 1274457
06/06/2017 0.63p 0.67p 0.60p 0.60p 4094518
05/06/2017 0.65p 0.70p 0.59p 0.70p 5756723
02/06/2017 0.58p 0.69p 0.55p 0.60p 5806838
01/06/2017 0.58p 0.60p 0.58p 0.60p 207637
31/05/2017 0.59p 0.60p 0.56p 0.60p 1045612
30/05/2017 0.59p 0.59p 0.58p 0.58p 514554
26/05/2017 0.59p 0.63p 0.59p 0.63p 23337
25/05/2017 0.65p 0.65p 0.59p 0.63p 756153
24/05/2017 0.58p 0.61p 0.58p 0.59p 2238411
23/05/2017 0.60p 0.65p 0.63p 0.65p 0
22/05/2017 0.60p 0.65p 0.59p 0.63p 6749791
19/05/2017 0.60p 0.70p 0.55p 0.70p 2884818
18/05/2017 0.60p 0.64p 0.55p 0.63p 7901451
17/05/2017 0.70p 0.70p 0.60p 0.63p 222796
16/05/2017 0.60p 0.63p 0.60p 0.63p 61107
15/05/2017 0.60p 0.63p 0.55p 0.63p 5582343
12/05/2017 0.60p 0.63p 0.60p 0.63p 173087
11/05/2017 0.58p 0.64p 0.58p 0.63p 310902
10/05/2017 0.65p 0.69p 0.60p 0.62p 5107233
09/05/2017 0.66p 0.66p 0.60p 0.60p 2574082
08/05/2017 0.66p 0.70p 0.60p 0.68p 3077783
05/05/2017 0.58p 0.63p 0.58p 0.63p 1688751
04/05/2017 0.58p 0.62p 0.57p 0.60p 442047
03/05/2017 0.60p 0.64p 0.55p 0.60p 996389
02/05/2017 0.55p 0.55p 0.55p 0.55p 737003
28/04/2017 0.60p 0.60p 0.55p 0.55p 1040840
27/04/2017 0.53p 0.58p 0.53p 0.55p 779104
26/04/2017 0.58p 0.58p 0.53p 0.55p 79993
25/04/2017 0.57p 0.59p 0.55p 0.55p 1225305
24/04/2017 0.57p 0.58p 0.53p 0.55p 347360
21/04/2017 0.55p 0.55p 0.53p 0.55p 430910
20/04/2017 0.57p 0.55p 0.55p 0.55p 0

*Close Price adjusted for both dividends and splits