Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/09/2015 0.48p 0.49p 0.47p 0.48p 328062
17/09/2015 0.48p 0.48p 0.46p 0.47p 209950
16/09/2015 0.44p 0.47p 0.44p 0.47p 1168038
15/09/2015 0.47p 0.47p 0.44p 0.46p 129409
14/09/2015 0.47p 0.46p 0.46p 0.46p 0
11/09/2015 0.47p 0.47p 0.44p 0.46p 1095077
10/09/2015 0.44p 0.45p 0.44p 0.44p 1891883
09/09/2015 0.44p 0.47p 0.44p 0.46p 149950
08/09/2015 0.45p 0.46p 0.44p 0.46p 300000
07/09/2015 0.45p 0.50p 0.45p 0.46p 1694395
04/09/2015 0.51p 0.54p 0.47p 0.50p 2908819
03/09/2015 0.50p 0.52p 0.47p 0.49p 403953
02/09/2015 0.46p 0.47p 0.46p 0.46p 194459
01/09/2015 0.43p 0.46p 0.44p 0.46p 0
28/08/2015 0.43p 0.45p 0.43p 0.44p 791978
27/08/2015 0.45p 0.45p 0.43p 0.44p 662430
26/08/2015 0.43p 0.46p 0.43p 0.44p 561245
25/08/2015 0.43p 0.46p 0.43p 0.46p 200035
24/08/2015 0.46p 0.46p 0.43p 0.46p 686566
21/08/2015 0.43p 0.46p 0.43p 0.46p 1093369
20/08/2015 0.42p 0.51p 0.42p 0.45p 2400697
19/08/2015 0.46p 0.46p 0.42p 0.43p 570989
18/08/2015 0.42p 0.46p 0.42p 0.44p 359589
17/08/2015 0.44p 0.46p 0.44p 0.46p 1340661
14/08/2015 0.43p 0.47p 0.43p 0.44p 1793378
13/08/2015 0.45p 0.49p 0.43p 0.46p 3392686
12/08/2015 0.44p 0.46p 0.43p 0.46p 1375313
11/08/2015 0.46p 0.46p 0.44p 0.45p 103585
10/08/2015 0.43p 0.47p 0.43p 0.44p 1540393
07/08/2015 0.48p 0.48p 0.47p 0.47p 15735
06/08/2015 0.48p 0.48p 0.47p 0.47p 313157
05/08/2015 0.46p 0.47p 0.43p 0.47p 6462556
04/08/2015 0.44p 0.45p 0.44p 0.45p 645540
03/08/2015 0.45p 0.46p 0.42p 0.45p 6580008
31/07/2015 0.49p 0.50p 0.47p 0.50p 1774228
30/07/2015 0.49p 0.49p 0.47p 0.47p 390869
29/07/2015 0.47p 0.48p 0.47p 0.48p 204570
28/07/2015 0.50p 0.50p 0.47p 0.48p 491970
27/07/2015 0.50p 0.50p 0.47p 0.49p 1663335
24/07/2015 0.49p 0.49p 0.48p 0.48p 85085
23/07/2015 0.48p 0.48p 0.46p 0.48p 782250
22/07/2015 0.48p 0.49p 0.48p 0.48p 45269
21/07/2015 0.49p 0.49p 0.48p 0.49p 320409
20/07/2015 0.50p 0.50p 0.48p 0.49p 1427979
17/07/2015 0.47p 0.50p 0.47p 0.48p 1057612
16/07/2015 0.48p 0.49p 0.47p 0.48p 4733362
15/07/2015 0.51p 0.51p 0.47p 0.48p 1572565
14/07/2015 0.46p 0.48p 0.46p 0.48p 323084
13/07/2015 0.45p 0.49p 0.45p 0.48p 205928
10/07/2015 0.47p 0.48p 0.47p 0.48p 256881
09/07/2015 0.50p 0.53p 0.48p 0.48p 5944397
08/07/2015 0.54p 0.54p 0.49p 0.51p 5791200
07/07/2015 0.54p 0.54p 0.50p 0.51p 6811209
06/07/2015 0.53p 0.54p 0.49p 0.52p 7038018
03/07/2015 0.50p 0.59p 0.45p 0.51p 35258536
02/07/2015 0.53p 0.59p 0.53p 0.59p 158910
01/07/2015 0.59p 0.59p 0.59p 0.59p 0
30/06/2015 0.59p 0.59p 0.59p 0.59p 45329
29/06/2015 0.55p 0.63p 0.54p 0.57p 1225426
26/06/2015 0.56p 0.59p 0.56p 0.59p 224945
25/06/2015 0.56p 0.62p 0.56p 0.59p 379997
24/06/2015 0.60p 0.63p 0.59p 0.59p 3683989
23/06/2015 0.60p 0.66p 0.58p 0.63p 2450454
22/06/2015 0.59p 0.65p 0.59p 0.62p 278013
19/06/2015 0.60p 0.69p 0.59p 0.65p 3019189
18/06/2015 0.58p 0.64p 0.56p 0.63p 2997781
17/06/2015 0.57p 0.61p 0.56p 0.58p 3100831
16/06/2015 0.56p 0.58p 0.55p 0.56p 3360288
15/06/2015 0.58p 0.60p 0.57p 0.58p 25064
12/06/2015 0.54p 0.60p 0.54p 0.60p 1001403
11/06/2015 0.54p 0.59p 0.54p 0.57p 230038
10/06/2015 0.55p 0.59p 0.54p 0.57p 2717059
09/06/2015 0.55p 0.65p 0.55p 0.60p 1155038
08/06/2015 0.56p 0.62p 0.55p 0.58p 5479816
05/06/2015 0.51p 0.64p 0.51p 0.58p 6179036
04/06/2015 0.47p 0.60p 0.47p 0.58p 6604532
03/06/2015 0.47p 0.50p 0.47p 0.50p 2044444
02/06/2015 0.47p 0.52p 0.47p 0.52p 289589
01/06/2015 0.53p 0.53p 0.45p 0.52p 1067666
29/05/2015 0.52p 0.52p 0.48p 0.48p 191150
28/05/2015 0.47p 0.51p 0.47p 0.51p 777779
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

*Close Price adjusted for both dividends and splits