Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
08/08/2014 0.75p 0.83p 0.75p 0.75p 420000
07/08/2014 0.80p 0.83p 0.76p 0.83p 1453516
06/08/2014 0.75p 0.82p 0.75p 0.78p 917998
05/08/2014 0.75p 0.84p 0.75p 0.78p 2130751
04/08/2014 0.85p 0.85p 0.81p 0.82p 1835931
01/08/2014 0.85p 0.90p 0.81p 0.83p 1368251
31/07/2014 0.83p 0.90p 0.82p 0.82p 765715
30/07/2014 0.86p 0.90p 0.81p 0.87p 1102242
29/07/2014 0.85p 0.90p 0.84p 0.88p 938546
28/07/2014 0.83p 0.89p 0.83p 0.86p 180343
25/07/2014 0.84p 0.86p 0.80p 0.83p 3301175
24/07/2014 0.99p 0.99p 0.85p 0.87p 2283424
23/07/2014 0.80p 0.90p 0.75p 0.88p 2684958
22/07/2014 0.80p 0.90p 0.79p 0.90p 1709703
21/07/2014 0.88p 0.90p 0.81p 0.90p 950291
18/07/2014 0.80p 0.91p 0.80p 0.85p 1253727
17/07/2014 0.90p 0.92p 0.79p 0.88p 1242144
16/07/2014 0.79p 0.92p 0.79p 0.83p 1862857
15/07/2014 0.78p 0.93p 0.78p 0.88p 734848
14/07/2014 0.97p 0.97p 0.75p 0.88p 438121
11/07/2014 0.78p 0.99p 0.78p 0.88p 1406377
10/07/2014 0.90p 0.90p 0.77p 0.83p 1949652
09/07/2014 0.88p 0.93p 0.87p 0.90p 80000
08/07/2014 0.85p 0.95p 0.80p 0.93p 3692716
07/07/2014 0.80p 0.93p 0.75p 0.88p 1303096
04/07/2014 0.93p 0.93p 0.80p 0.88p 127330
03/07/2014 0.75p 0.93p 0.75p 0.88p 360104
02/07/2014 0.90p 0.93p 0.88p 0.88p 120328
01/07/2014 0.84p 0.90p 0.77p 0.88p 1122003
30/06/2014 0.80p 0.83p 0.75p 0.80p 1038995
27/06/2014 0.78p 0.83p 0.78p 0.83p 150000
26/06/2014 0.77p 0.88p 0.75p 0.83p 660182
25/06/2014 0.81p 0.83p 0.81p 0.83p 200000
24/06/2014 0.89p 0.89p 0.83p 0.83p 250000
23/06/2014 0.80p 0.89p 0.80p 0.83p 214803
20/06/2014 0.90p 0.90p 0.80p 0.83p 335303
19/06/2014 0.92p 0.92p 0.80p 0.90p 223533
18/06/2014 0.90p 0.90p 0.80p 0.89p 200108
17/06/2014 0.80p 0.94p 0.80p 0.90p 668392
16/06/2014 0.99p 1.00p 0.83p 0.90p 1717481
13/06/2014 0.82p 0.90p 0.80p 0.85p 924735
12/06/2014 0.83p 0.94p 0.83p 0.90p 526596
11/06/2014 0.80p 0.95p 0.80p 0.90p 857199
10/06/2014 0.94p 0.94p 0.90p 0.90p 155053
09/06/2014 0.81p 0.90p 0.81p 0.90p 198108
06/06/2014 0.95p 0.95p 0.81p 0.90p 93974
05/06/2014 0.85p 0.92p 0.85p 0.92p 546345
04/06/2014 0.85p 0.95p 0.84p 0.91p 228597
03/06/2014 0.87p 0.90p 0.84p 0.90p 304601
02/06/2014 0.85p 1.03p 0.85p 0.90p 289343
30/05/2014 0.82p 0.96p 0.82p 0.93p 408536
29/05/2014 0.95p 0.98p 0.85p 0.96p 2223568
28/05/2014 0.97p 0.98p 0.82p 0.94p 3416356
27/05/2014 0.98p 0.99p 0.78p 0.87p 1092454
23/05/2014 0.77p 0.98p 0.77p 0.87p 796600
22/05/2014 0.80p 0.99p 0.75p 0.85p 3720427
21/05/2014 0.80p 0.80p 0.73p 0.78p 517391
20/05/2014 0.68p 0.75p 0.68p 0.74p 1083186
19/05/2014 0.71p 0.71p 0.69p 0.70p 1034591
16/05/2014 0.77p 0.77p 0.69p 0.75p 321688
15/05/2014 0.68p 0.78p 0.65p 0.70p 3376364
14/05/2014 0.66p 0.66p 0.60p 0.65p 1725191
13/05/2014 0.65p 0.66p 0.61p 0.65p 1665461
12/05/2014 0.60p 0.65p 0.56p 0.61p 372573
09/05/2014 0.61p 0.65p 0.61p 0.65p 840378
08/05/2014 0.62p 0.65p 0.57p 0.63p 2622996
07/05/2014 0.61p 0.61p 0.56p 0.59p 1443858
06/05/2014 0.61p 0.68p 0.61p 0.65p 641763
02/05/2014 0.64p 0.65p 0.62p 0.62p 798920
01/05/2014 0.60p 0.65p 0.55p 0.62p 4713758
30/04/2014 0.64p 0.67p 0.63p 0.67p 327536
29/04/2014 0.66p 0.72p 0.63p 0.66p 4491966
28/04/2014 0.70p 0.70p 0.65p 0.68p 1537884
25/04/2014 0.65p 0.71p 0.65p 0.70p 2034589
24/04/2014 0.67p 0.71p 0.66p 0.71p 1804228
23/04/2014 0.74p 0.74p 0.65p 0.68p 1745702
22/04/2014 0.84p 0.84p 0.65p 0.70p 3268402
17/04/2014 0.70p 0.73p 0.66p 0.68p 5839472
16/04/2014 0.68p 0.70p 0.65p 0.69p 2581605
15/04/2014 0.70p 0.74p 0.68p 0.70p 3344850
14/04/2014 0.82p 0.84p 0.70p 0.73p 2782052
11/04/2014 0.72p 0.75p 0.69p 0.75p 4767461
10/04/2014 0.70p 0.74p 0.69p 0.74p 1629190
09/04/2014 0.78p 0.78p 0.68p 0.74p 3338457
08/04/2014 0.72p 0.76p 0.70p 0.75p 1098037
07/04/2014 0.70p 0.78p 0.70p 0.76p 4422948
04/04/2014 0.82p 0.83p 0.70p 0.75p 4153215
03/04/2014 0.71p 0.80p 0.71p 0.77p 3529700
02/04/2014 0.76p 0.79p 0.70p 0.73p 5154474
01/04/2014 0.77p 0.81p 0.76p 0.78p 1706569
31/03/2014 0.80p 0.85p 0.77p 0.81p 2975223
28/03/2014 0.88p 0.89p 0.81p 0.85p 1761205
27/03/2014 0.82p 0.85p 0.79p 0.83p 2161689
26/03/2014 0.77p 0.85p 0.76p 0.82p 1320507
25/03/2014 0.84p 0.84p 0.77p 0.82p 1544647
24/03/2014 0.78p 0.83p 0.78p 0.82p 1357276
21/03/2014 0.80p 0.83p 0.76p 0.83p 998305
20/03/2014 0.84p 0.89p 0.77p 0.85p 1638309
19/03/2014 0.80p 0.83p 0.76p 0.83p 1078903
18/03/2014 0.82p 0.85p 0.78p 0.85p 514034
17/03/2014 0.87p 0.87p 0.76p 0.81p 1741243
14/03/2014 0.90p 0.90p 0.78p 0.85p 2470349
13/03/2014 0.90p 0.90p 0.80p 0.87p 2164114
12/03/2014 0.94p 0.94p 0.85p 0.88p 1844006
11/03/2014 0.89p 0.92p 0.85p 0.89p 1498776
10/03/2014 0.86p 0.93p 0.85p 0.88p 646229
07/03/2014 0.95p 0.97p 0.86p 0.89p 4429956
06/03/2014 0.88p 0.95p 0.86p 0.88p 497686
05/03/2014 0.88p 1.00p 0.88p 0.95p 893544
04/03/2014 0.90p 0.95p 0.88p 0.92p 1595607
03/03/2014 0.90p 0.95p 0.89p 0.92p 2330810
28/02/2014 0.85p 0.92p 0.85p 0.92p 2078835
27/02/2014 0.87p 0.90p 0.86p 0.88p 1014235
26/02/2014 0.94p 0.94p 0.85p 0.90p 2642541
25/02/2014 0.87p 0.92p 0.87p 0.90p 643593
24/02/2014 0.95p 0.95p 0.86p 0.90p 1954115
21/02/2014 0.94p 0.94p 0.86p 0.90p 1146229
20/02/2014 0.87p 0.91p 0.85p 0.89p 2035737
19/02/2014 0.90p 0.93p 0.88p 0.91p 1327885

*Close Price adjusted for both dividends and splits