Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/05/2015 0.47p 0.51p 0.45p 0.49p 2005029
26/05/2015 0.47p 0.49p 0.43p 0.49p 5787890
22/05/2015 0.48p 0.50p 0.45p 0.47p 7025014
21/05/2015 0.48p 0.48p 0.46p 0.47p 373398
20/05/2015 0.47p 0.49p 0.46p 0.48p 2641956
19/05/2015 0.49p 0.49p 0.46p 0.48p 2415929
18/05/2015 0.48p 0.53p 0.46p 0.48p 7518735
15/05/2015 0.50p 0.57p 0.49p 0.53p 2211063
14/05/2015 0.50p 0.52p 0.50p 0.50p 541584
13/05/2015 0.49p 0.52p 0.48p 0.52p 1528601
12/05/2015 0.47p 0.49p 0.45p 0.48p 5191604
11/05/2015 0.50p 0.52p 0.52p 0.52p 0
08/05/2015 0.50p 0.55p 0.48p 0.52p 1202747
07/05/2015 0.50p 0.50p 0.48p 0.50p 2231481
06/05/2015 0.54p 0.54p 0.51p 0.51p 279392
05/05/2015 0.55p 0.58p 0.50p 0.51p 2063449
01/05/2015 0.52p 0.57p 0.49p 0.53p 747929
30/04/2015 0.50p 0.57p 0.50p 0.57p 99329
29/04/2015 0.50p 0.55p 0.48p 0.55p 15920
28/04/2015 0.52p 0.57p 0.52p 0.53p 974891
27/04/2015 0.50p 0.65p 0.50p 0.56p 6580298
24/04/2015 0.50p 0.67p 0.49p 0.49p 11235621
23/04/2015 0.46p 0.49p 0.46p 0.47p 368836
22/04/2015 0.45p 0.50p 0.45p 0.47p 2235000
21/04/2015 0.53p 0.53p 0.44p 0.50p 1510737
20/04/2015 0.47p 0.53p 0.45p 0.50p 1348407
17/04/2015 0.49p 0.49p 0.44p 0.48p 4417771
16/04/2015 0.49p 0.49p 0.44p 0.46p 350000
15/04/2015 0.47p 0.47p 0.44p 0.45p 5658846
14/04/2015 0.48p 0.49p 0.46p 0.47p 4881661
13/04/2015 0.47p 0.51p 0.47p 0.51p 1086550
10/04/2015 0.48p 0.50p 0.40p 0.48p 1488174
09/04/2015 0.50p 0.53p 0.48p 0.49p 1578095
08/04/2015 0.48p 0.51p 0.48p 0.49p 1316911
07/04/2015 0.50p 0.53p 0.48p 0.50p 3483010
02/04/2015 0.46p 0.53p 0.46p 0.51p 1623330
01/04/2015 0.53p 0.53p 0.46p 0.51p 540078
31/03/2015 0.50p 0.53p 0.45p 0.50p 1676060
30/03/2015 0.51p 0.55p 0.45p 0.50p 4032091
27/03/2015 0.48p 0.51p 0.46p 0.49p 3289124
26/03/2015 0.50p 0.52p 0.49p 0.52p 965727
25/03/2015 0.49p 0.52p 0.47p 0.51p 1407355
24/03/2015 0.52p 0.53p 0.48p 0.50p 3062737
23/03/2015 0.54p 0.54p 0.52p 0.52p 522789
20/03/2015 0.52p 0.54p 0.52p 0.53p 760289
19/03/2015 0.52p 0.54p 0.51p 0.53p 1532200
18/03/2015 0.50p 0.55p 0.50p 0.52p 5370659
17/03/2015 0.51p 0.55p 0.51p 0.55p 10000
16/03/2015 0.50p 0.63p 0.50p 0.53p 13074000
13/03/2015 0.56p 0.63p 0.56p 0.60p 1783110
12/03/2015 0.58p 0.62p 0.58p 0.60p 302574
11/03/2015 0.63p 0.63p 0.58p 0.60p 207419
10/03/2015 0.58p 0.63p 0.58p 0.60p 191679
09/03/2015 0.63p 0.63p 0.58p 0.60p 536977
06/03/2015 0.59p 0.63p 0.56p 0.58p 773254
05/03/2015 0.59p 0.60p 0.57p 0.58p 1882353
04/03/2015 0.62p 0.64p 0.57p 0.61p 2590177
03/03/2015 0.60p 0.60p 0.57p 0.60p 331567
02/03/2015 0.58p 0.60p 0.58p 0.59p 870381
27/02/2015 0.58p 0.61p 0.58p 0.60p 181818
26/02/2015 0.60p 0.62p 0.58p 0.61p 2564506
25/02/2015 0.62p 0.63p 0.61p 0.63p 1038029
24/02/2015 0.62p 0.66p 0.61p 0.62p 3137098
23/02/2015 0.69p 0.69p 0.63p 0.65p 906123
20/02/2015 0.69p 0.69p 0.64p 0.67p 446992
19/02/2015 0.64p 0.65p 0.62p 0.65p 561654
18/02/2015 0.65p 0.66p 0.63p 0.65p 1085737
17/02/2015 0.61p 0.65p 0.61p 0.63p 422907
16/02/2015 0.63p 0.67p 0.62p 0.62p 2143620
13/02/2015 0.66p 0.68p 0.63p 0.66p 3496923
12/02/2015 0.65p 0.73p 0.64p 0.65p 3544877
11/02/2015 0.68p 0.70p 0.65p 0.69p 2420873
10/02/2015 0.69p 0.74p 0.65p 0.66p 4273397
09/02/2015 0.75p 0.75p 0.68p 0.72p 2444079
06/02/2015 0.67p 0.70p 0.65p 0.69p 5766832
05/02/2015 0.70p 0.71p 0.66p 0.69p 2222954
04/02/2015 0.63p 0.66p 0.59p 0.64p 4857266
03/02/2015 0.63p 0.65p 0.60p 0.62p 1163171
02/02/2015 0.60p 0.63p 0.60p 0.61p 2342189
30/01/2015 0.70p 0.71p 0.63p 0.64p 4086720
29/01/2015 0.74p 0.75p 0.68p 0.70p 5322977
28/01/2015 0.80p 0.81p 0.72p 0.74p 5248017
27/01/2015 0.75p 0.80p 0.71p 0.77p 6205586
26/01/2015 0.72p 0.79p 0.67p 0.75p 5429519
23/01/2015 0.67p 0.74p 0.64p 0.74p 4506233
22/01/2015 0.66p 0.71p 0.60p 0.63p 2482212
21/01/2015 0.65p 0.72p 0.63p 0.64p 8243940
20/01/2015 0.52p 0.65p 0.52p 0.65p 11539260
19/01/2015 0.52p 0.55p 0.50p 0.55p 760702
16/01/2015 0.53p 0.60p 0.50p 0.55p 3074620
15/01/2015 0.50p 0.55p 0.50p 0.55p 382203
14/01/2015 0.53p 0.55p 0.50p 0.55p 498774
13/01/2015 0.53p 0.60p 0.50p 0.55p 2897226
12/01/2015 0.56p 0.57p 0.52p 0.53p 107147
09/01/2015 0.55p 0.62p 0.50p 0.57p 3252511
08/01/2015 0.50p 0.57p 0.50p 0.50p 4467570
07/01/2015 0.52p 0.54p 0.50p 0.53p 2959144
06/01/2015 0.50p 0.56p 0.49p 0.53p 1574918
05/01/2015 0.51p 0.58p 0.51p 0.54p 1381240
02/01/2015 0.52p 0.62p 0.50p 0.58p 604208
31/12/2014 0.57p 0.65p 0.55p 0.55p 43229
30/12/2014 0.65p 0.65p 0.60p 0.60p 50285
29/12/2014 0.61p 0.63p 0.61p 0.61p 672962
24/12/2014 0.51p 0.60p 0.51p 0.58p 63558
23/12/2014 0.50p 0.60p 0.50p 0.60p 1203604
22/12/2014 0.60p 0.62p 0.51p 0.62p 497216
19/12/2014 0.60p 0.64p 0.51p 0.64p 225820
18/12/2014 0.57p 0.64p 0.57p 0.63p 614715
17/12/2014 0.60p 0.64p 0.50p 0.64p 135704
16/12/2014 0.60p 0.65p 0.57p 0.64p 388699
15/12/2014 0.55p 0.70p 0.55p 0.65p 2889864
12/12/2014 0.59p 0.63p 0.59p 0.63p 1062017
11/12/2014 0.60p 0.65p 0.50p 0.65p 1012635
10/12/2014 0.50p 0.62p 0.50p 0.62p 126500
09/12/2014 0.60p 0.62p 0.57p 0.60p 3310481
08/12/2014 0.55p 0.59p 0.55p 0.59p 4181442
05/12/2014 0.57p 0.58p 0.55p 0.57p 2391788
04/12/2014 0.57p 0.58p 0.53p 0.58p 1441995
03/12/2014 0.55p 0.58p 0.53p 0.55p 3323818
02/12/2014 0.60p 0.60p 0.53p 0.58p 1680874
01/12/2014 0.58p 0.61p 0.55p 0.58p 2221773
28/11/2014 0.60p 0.61p 0.55p 0.61p 1084314
27/11/2014 0.61p 0.64p 0.60p 0.63p 760329
26/11/2014 0.60p 0.64p 0.57p 0.64p 3956939
25/11/2014 0.60p 0.62p 0.58p 0.62p 4293742
24/11/2014 0.60p 0.65p 0.55p 0.65p 9467256
21/11/2014 0.60p 0.63p 0.55p 0.62p 8420639
20/11/2014 0.62p 0.66p 0.61p 0.66p 4251752
19/11/2014 0.60p 0.67p 0.60p 0.65p 10088213
18/11/2014 0.71p 0.71p 0.62p 0.67p 890118
17/11/2014 0.72p 0.72p 0.65p 0.67p 719406
14/11/2014 0.72p 0.72p 0.63p 0.67p 1161609
13/11/2014 0.63p 0.70p 0.63p 0.67p 778938
12/11/2014 0.65p 0.70p 0.65p 0.65p 1504656
11/11/2014 0.75p 0.75p 0.68p 0.70p 250000
10/11/2014 0.65p 0.70p 0.64p 0.68p 1995108
07/11/2014 0.76p 0.76p 0.69p 0.71p 97297
06/11/2014 0.68p 0.73p 0.68p 0.70p 959272
05/11/2014 0.75p 0.75p 0.70p 0.70p 1113705
04/11/2014 0.70p 0.71p 0.65p 0.69p 1850103
03/11/2014 0.69p 0.69p 0.66p 0.68p 601312
31/10/2014 0.65p 0.69p 0.65p 0.69p 633619
30/10/2014 0.71p 0.71p 0.65p 0.69p 563187
29/10/2014 0.65p 0.70p 0.65p 0.70p 965261
28/10/2014 0.65p 0.70p 0.65p 0.70p 337118
27/10/2014 0.69p 0.72p 0.65p 0.72p 55189
24/10/2014 0.65p 0.72p 0.65p 0.72p 1040038
23/10/2014 0.65p 0.69p 0.65p 0.69p 648655
22/10/2014 0.65p 0.71p 0.65p 0.69p 1525838
21/10/2014 0.67p 0.72p 0.65p 0.70p 1182183
20/10/2014 0.67p 0.73p 0.67p 0.69p 754062
17/10/2014 0.66p 0.73p 0.66p 0.72p 509395
16/10/2014 0.65p 0.75p 0.65p 0.72p 487531
15/10/2014 0.78p 0.78p 0.68p 0.72p 764484
14/10/2014 0.75p 0.75p 0.68p 0.73p 956298
13/10/2014 0.68p 0.73p 0.68p 0.70p 546090
10/10/2014 0.73p 0.74p 0.67p 0.70p 594539
09/10/2014 0.70p 0.72p 0.67p 0.72p 548346
08/10/2014 0.73p 0.74p 0.67p 0.69p 1273502
07/10/2014 0.68p 0.71p 0.68p 0.70p 100000
06/10/2014 0.72p 0.80p 0.68p 0.71p 3175144
03/10/2014 0.74p 0.79p 0.74p 0.79p 284900
02/10/2014 0.80p 0.83p 0.74p 0.79p 575913
01/10/2014 0.71p 0.80p 0.70p 0.78p 911043
30/09/2014 0.77p 0.90p 0.75p 0.83p 1003667
29/09/2014 0.77p 0.83p 0.77p 0.80p 847714
26/09/2014 0.76p 0.87p 0.76p 0.83p 197213
25/09/2014 0.74p 0.80p 0.74p 0.78p 432324
24/09/2014 0.73p 0.79p 0.73p 0.75p 304292
23/09/2014 0.70p 0.82p 0.70p 0.75p 1711417
22/09/2014 0.72p 0.88p 0.72p 0.80p 2228644
19/09/2014 0.74p 0.79p 0.74p 0.77p 606341
18/09/2014 0.73p 0.82p 0.73p 0.82p 261973
17/09/2014 0.84p 0.84p 0.73p 0.80p 276981
16/09/2014 0.85p 0.85p 0.73p 0.80p 491388
15/09/2014 0.77p 0.82p 0.77p 0.80p 200436
12/09/2014 0.83p 0.85p 0.76p 0.82p 924748
11/09/2014 0.74p 0.85p 0.74p 0.82p 989391
10/09/2014 0.79p 0.88p 0.78p 0.85p 156891
09/09/2014 0.79p 0.89p 0.79p 0.83p 706060
08/09/2014 0.73p 0.88p 0.73p 0.81p 310006
05/09/2014 0.75p 0.88p 0.75p 0.83p 454501
04/09/2014 0.87p 0.92p 0.84p 0.90p 3604991
03/09/2014 0.87p 0.89p 0.84p 0.85p 1112380
02/09/2014 0.83p 0.93p 0.74p 0.89p 3710073
01/09/2014 0.79p 0.81p 0.72p 0.80p 1029359
29/08/2014 0.81p 0.81p 0.72p 0.77p 709178
28/08/2014 0.74p 0.76p 0.74p 0.76p 138916
27/08/2014 0.73p 0.79p 0.73p 0.75p 206285
26/08/2014 0.74p 0.82p 0.74p 0.78p 565029
22/08/2014 0.88p 0.88p 0.73p 0.75p 130052
21/08/2014 0.70p 0.75p 0.70p 0.73p 2758575
20/08/2014 0.72p 0.79p 0.72p 0.76p 705772
19/08/2014 0.75p 0.80p 0.71p 0.79p 1545210
18/08/2014 0.71p 0.82p 0.71p 0.75p 1293943
15/08/2014 0.80p 0.80p 0.71p 0.77p 2387461
14/08/2014 0.73p 0.80p 0.73p 0.80p 674481
13/08/2014 0.77p 0.77p 0.71p 0.74p 210555
12/08/2014 0.80p 0.82p 0.73p 0.76p 1223349
11/08/2014 0.75p 0.79p 0.72p 0.78p 2046680

*Close Price adjusted for both dividends and splits