Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Provexis (PXS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2013 | 1.50p | 1.52p | 1.33p | 1.45p | 2442298 |
| 08/01/2013 | 1.54p | 1.59p | 1.50p | 1.50p | 2424021 |
| 07/01/2013 | 1.57p | 1.80p | 1.51p | 1.58p | 8689268 |
| 04/01/2013 | 1.54p | 1.54p | 1.40p | 1.45p | 808685 |
| 03/01/2013 | 1.40p | 1.52p | 1.40p | 1.49p | 740078 |
| 02/01/2013 | 1.55p | 1.55p | 1.37p | 1.46p | 669050 |
| 31/12/2012 | 1.50p | 1.50p | 1.33p | 1.40p | 888468 |
| 28/12/2012 | 1.40p | 1.50p | 1.30p | 1.40p | 546683 |
| 27/12/2012 | 1.50p | 1.53p | 1.41p | 1.45p | 516171 |
| 24/12/2012 | 1.45p | 1.51p | 1.38p | 1.45p | 1153767 |
| 21/12/2012 | 1.35p | 1.44p | 1.35p | 1.40p | 1462136 |
| 20/12/2012 | 1.43p | 1.50p | 1.38p | 1.40p | 1647331 |
| 19/12/2012 | 1.40p | 1.43p | 1.36p | 1.40p | 1760689 |
| 18/12/2012 | 1.35p | 1.42p | 1.30p | 1.38p | 4473114 |
| 17/12/2012 | 1.35p | 1.44p | 1.35p | 1.40p | 2992973 |
| 14/12/2012 | 1.40p | 1.46p | 1.32p | 1.43p | 2221178 |
| 13/12/2012 | 1.60p | 1.60p | 1.40p | 1.45p | 2002628 |
| 12/12/2012 | 1.45p | 1.55p | 1.40p | 1.53p | 2830446 |
| 11/12/2012 | 1.40p | 1.46p | 1.34p | 1.40p | 4039036 |
| 10/12/2012 | 1.40p | 1.50p | 1.32p | 1.40p | 4894155 |
| 07/12/2012 | 1.55p | 1.57p | 1.38p | 1.48p | 3149365 |
| 06/12/2012 | 1.50p | 1.57p | 1.43p | 1.50p | 2173870 |
| 05/12/2012 | 1.57p | 1.69p | 1.50p | 1.55p | 3053511 |
| 04/12/2012 | 1.47p | 1.57p | 1.41p | 1.55p | 2521235 |
| 03/12/2012 | 1.42p | 1.53p | 1.40p | 1.48p | 1190417 |
| 30/11/2012 | 1.40p | 1.54p | 1.40p | 1.48p | 1402892 |
| 29/11/2012 | 1.52p | 1.52p | 1.39p | 1.48p | 2331152 |
| 28/11/2012 | 1.57p | 1.58p | 1.50p | 1.50p | 1433000 |
| 27/11/2012 | 1.53p | 1.59p | 1.50p | 1.55p | 966920 |
| 26/11/2012 | 1.65p | 1.65p | 1.50p | 1.60p | 1196901 |
| 23/11/2012 | 1.57p | 1.63p | 1.48p | 1.63p | 917885 |
| 22/11/2012 | 1.50p | 1.59p | 1.50p | 1.55p | 949222 |
| 21/11/2012 | 1.45p | 1.54p | 1.42p | 1.49p | 1563613 |
| 20/11/2012 | 1.60p | 1.60p | 1.45p | 1.53p | 1390855 |
| 19/11/2012 | 1.60p | 1.60p | 1.50p | 1.55p | 805097 |
| 16/11/2012 | 1.53p | 1.55p | 1.50p | 1.55p | 1013868 |
| 15/11/2012 | 1.50p | 1.57p | 1.50p | 1.55p | 1122183 |
| 14/11/2012 | 1.60p | 1.64p | 1.53p | 1.60p | 765516 |
| 13/11/2012 | 1.60p | 1.65p | 1.54p | 1.60p | 596938 |
| 12/11/2012 | 1.52p | 1.65p | 1.52p | 1.60p | 1323922 |
| 09/11/2012 | 1.54p | 1.59p | 1.52p | 1.55p | 1825001 |
| 08/11/2012 | 1.52p | 1.56p | 1.50p | 1.55p | 883841 |
| 07/11/2012 | 1.41p | 1.55p | 1.41p | 1.54p | 4941807 |
| 06/11/2012 | 1.55p | 1.61p | 1.49p | 1.55p | 5028184 |
| 05/11/2012 | 1.63p | 1.63p | 1.55p | 1.60p | 888366 |
| 02/11/2012 | 1.57p | 1.63p | 1.52p | 1.60p | 1802318 |
| 01/11/2012 | 1.60p | 1.65p | 1.51p | 1.60p | 2408664 |
| 31/10/2012 | 1.65p | 1.65p | 1.54p | 1.65p | 1152673 |
| 30/10/2012 | 1.50p | 1.60p | 1.50p | 1.59p | 1553709 |
| 29/10/2012 | 1.50p | 1.65p | 1.50p | 1.60p | 3951375 |
| 26/10/2012 | 1.63p | 1.69p | 1.49p | 1.60p | 1636396 |
| 25/10/2012 | 1.63p | 1.65p | 1.60p | 1.65p | 2007488 |
| 24/10/2012 | 1.55p | 1.70p | 1.51p | 1.60p | 4187465 |
| 23/10/2012 | 1.61p | 1.69p | 1.59p | 1.65p | 560719 |
| 22/10/2012 | 1.60p | 1.77p | 1.55p | 1.68p | 1223210 |
| 19/10/2012 | 1.66p | 1.71p | 1.63p | 1.68p | 1197698 |
| 18/10/2012 | 1.63p | 1.72p | 1.63p | 1.68p | 568416 |
| 17/10/2012 | 1.66p | 1.75p | 1.60p | 1.68p | 1662817 |
| 16/10/2012 | 1.67p | 1.71p | 1.64p | 1.71p | 1311891 |
| 15/10/2012 | 1.65p | 1.67p | 1.59p | 1.65p | 1847667 |
| 12/10/2012 | 1.70p | 1.70p | 1.50p | 1.65p | 2030517 |
| 11/10/2012 | 1.60p | 1.65p | 1.55p | 1.60p | 1984474 |
| 10/10/2012 | 1.62p | 1.65p | 1.60p | 1.60p | 1266807 |
| 09/10/2012 | 1.60p | 1.63p | 1.59p | 1.59p | 2394760 |
| 08/10/2012 | 1.65p | 1.65p | 1.61p | 1.64p | 2847979 |
| 05/10/2012 | 1.65p | 1.72p | 1.60p | 1.63p | 3254775 |
| 04/10/2012 | 1.61p | 1.68p | 1.57p | 1.61p | 4289478 |
| 03/10/2012 | 1.63p | 1.68p | 1.62p | 1.68p | 534836 |
| 02/10/2012 | 1.70p | 1.73p | 1.62p | 1.68p | 550526 |
| 01/10/2012 | 1.70p | 1.71p | 1.60p | 1.65p | 2977729 |
| 28/09/2012 | 1.70p | 1.74p | 1.57p | 1.71p | 3846463 |
| 27/09/2012 | 1.64p | 1.72p | 1.64p | 1.65p | 809759 |
| 26/09/2012 | 1.67p | 1.69p | 1.61p | 1.66p | 926194 |
| 25/09/2012 | 1.65p | 1.70p | 1.59p | 1.65p | 2794520 |
| 24/09/2012 | 1.71p | 1.74p | 1.65p | 1.68p | 611125 |
| 21/09/2012 | 1.70p | 1.75p | 1.64p | 1.66p | 1735549 |
| 20/09/2012 | 1.65p | 1.70p | 1.60p | 1.68p | 1389562 |
| 19/09/2012 | 1.63p | 1.70p | 1.60p | 1.63p | 1641000 |
| 18/09/2012 | 1.63p | 1.72p | 1.60p | 1.68p | 2351285 |
| 17/09/2012 | 1.60p | 1.75p | 1.60p | 1.69p | 2620444 |
| 14/09/2012 | 1.70p | 1.96p | 1.62p | 1.71p | 6392137 |
| 13/09/2012 | 1.70p | 1.82p | 1.63p | 1.76p | 3957714 |
| 12/09/2012 | 1.75p | 1.79p | 1.75p | 1.77p | 693947 |
| 11/09/2012 | 1.78p | 1.86p | 1.75p | 1.78p | 2733207 |
| 10/09/2012 | 1.85p | 1.95p | 1.75p | 1.80p | 3319761 |
| 07/09/2012 | 1.78p | 1.84p | 1.75p | 1.81p | 2738245 |
| 06/09/2012 | 1.81p | 1.82p | 1.78p | 1.82p | 1190593 |
| 05/09/2012 | 1.80p | 1.83p | 1.75p | 1.82p | 1561040 |
| 04/09/2012 | 1.71p | 1.83p | 1.71p | 1.83p | 961096 |
| 03/09/2012 | 1.85p | 1.88p | 1.75p | 1.82p | 2447690 |
| 31/08/2012 | 1.80p | 1.88p | 1.75p | 1.83p | 1448654 |
| 30/08/2012 | 1.75p | 2.00p | 1.75p | 1.88p | 3145510 |
| 29/08/2012 | 1.80p | 1.97p | 1.80p | 1.90p | 2738168 |
| 28/08/2012 | 1.81p | 2.04p | 1.73p | 1.84p | 4451900 |
| 24/08/2012 | 1.80p | 1.90p | 1.80p | 1.83p | 2056234 |
| 23/08/2012 | 1.88p | 1.92p | 1.82p | 1.84p | 1857589 |
| 22/08/2012 | 1.85p | 1.90p | 1.80p | 1.89p | 5004739 |
| 21/08/2012 | 1.85p | 1.85p | 1.78p | 1.82p | 6505760 |
| 20/08/2012 | 1.85p | 1.89p | 1.71p | 1.78p | 3868473 |
| 17/08/2012 | 1.80p | 1.88p | 1.72p | 1.85p | 6921916 |
| 16/08/2012 | 1.83p | 1.89p | 1.75p | 1.86p | 2813744 |
| 15/08/2012 | 1.83p | 1.88p | 1.80p | 1.87p | 4784861 |
| 14/08/2012 | 1.90p | 1.95p | 1.85p | 1.88p | 2801791 |
| 13/08/2012 | 1.87p | 1.95p | 1.80p | 1.89p | 11526922 |
| 10/08/2012 | 1.93p | 1.99p | 1.90p | 1.96p | 6218975 |
| 09/08/2012 | 2.00p | 2.04p | 1.87p | 1.93p | 5844930 |
| 08/08/2012 | 1.91p | 2.00p | 1.83p | 1.92p | 9738363 |
| 07/08/2012 | 2.00p | 2.13p | 1.82p | 1.89p | 18128248 |
| 06/08/2012 | 2.10p | 2.30p | 1.51p | 1.95p | 43300568 |
| 03/08/2012 | 1.57p | 1.58p | 1.45p | 1.51p | 2715752 |
| 02/08/2012 | 1.65p | 1.65p | 1.50p | 1.55p | 2657079 |
| 01/08/2012 | 1.60p | 1.74p | 1.51p | 1.63p | 5623163 |
| 31/07/2012 | 1.75p | 1.79p | 1.48p | 1.52p | 21362320 |
| 30/07/2012 | 1.88p | 1.94p | 1.75p | 1.87p | 2673456 |
| 27/07/2012 | 1.78p | 1.88p | 1.71p | 1.80p | 1546546 |
| 26/07/2012 | 1.70p | 1.80p | 1.70p | 1.78p | 1856341 |
| 25/07/2012 | 1.72p | 1.92p | 1.70p | 1.75p | 2206417 |
| 24/07/2012 | 1.70p | 1.86p | 1.70p | 1.78p | 2390364 |
| 23/07/2012 | 1.87p | 1.88p | 1.70p | 1.75p | 1463854 |
| 20/07/2012 | 1.84p | 1.90p | 1.75p | 1.80p | 777876 |
| 19/07/2012 | 1.87p | 1.91p | 1.83p | 1.85p | 857262 |
| 18/07/2012 | 1.90p | 1.99p | 1.87p | 1.90p | 2486515 |
| 17/07/2012 | 2.10p | 2.19p | 1.95p | 1.98p | 3719805 |
| 16/07/2012 | 1.95p | 2.05p | 1.85p | 2.03p | 2848554 |
| 13/07/2012 | 1.80p | 1.95p | 1.80p | 1.93p | 3640991 |
| 12/07/2012 | 1.83p | 1.89p | 1.83p | 1.85p | 390507 |
| 11/07/2012 | 1.98p | 1.98p | 1.82p | 1.90p | 1906790 |
| 10/07/2012 | 1.89p | 1.93p | 1.80p | 1.88p | 302880 |
| 09/07/2012 | 1.75p | 1.86p | 1.74p | 1.80p | 1835674 |
| 06/07/2012 | 1.85p | 1.89p | 1.77p | 1.88p | 1135127 |
| 05/07/2012 | 1.93p | 2.00p | 1.80p | 1.93p | 544922 |
| 04/07/2012 | 1.73p | 1.88p | 1.73p | 1.83p | 597899 |
| 03/07/2012 | 1.75p | 1.95p | 1.75p | 1.85p | 1239527 |
| 02/07/2012 | 1.93p | 1.93p | 1.73p | 1.90p | 327609 |
| 29/06/2012 | 1.97p | 2.00p | 1.71p | 1.83p | 1308136 |
| 28/06/2012 | 1.75p | 1.91p | 1.71p | 1.78p | 790235 |
| 27/06/2012 | 1.92p | 1.94p | 1.80p | 1.81p | 1272121 |
| 26/06/2012 | 1.95p | 2.00p | 1.80p | 1.90p | 2278665 |
| 25/06/2012 | 2.14p | 2.14p | 1.90p | 1.98p | 1747257 |
| 22/06/2012 | 2.10p | 2.13p | 1.84p | 2.00p | 5130354 |
| 21/06/2012 | 1.96p | 2.08p | 1.80p | 1.90p | 3815610 |
| 20/06/2012 | 1.80p | 1.98p | 1.78p | 1.85p | 802544 |
| 19/06/2012 | 1.90p | 1.91p | 1.80p | 1.88p | 946159 |
| 18/06/2012 | 1.80p | 1.97p | 1.73p | 1.83p | 1581929 |
| 15/06/2012 | 1.60p | 1.80p | 1.54p | 1.73p | 2474581 |
| 14/06/2012 | 1.77p | 1.82p | 1.68p | 1.70p | 1057665 |
| 13/06/2012 | 1.71p | 1.81p | 1.66p | 1.73p | 1675270 |
| 12/06/2012 | 1.70p | 1.85p | 1.65p | 1.75p | 710269 |
| 11/06/2012 | 1.70p | 1.80p | 1.61p | 1.80p | 2296696 |
| 08/06/2012 | 1.55p | 1.78p | 1.55p | 1.75p | 1022686 |
| 07/06/2012 | 1.70p | 1.90p | 1.70p | 1.75p | 1057120 |
| 06/06/2012 | 1.70p | 1.80p | 1.62p | 1.73p | 2376596 |
| 01/06/2012 | 1.68p | 1.85p | 1.63p | 1.75p | 2747405 |
| 31/05/2012 | 1.80p | 1.82p | 1.68p | 1.77p | 988442 |
| 30/05/2012 | 1.70p | 1.85p | 1.70p | 1.75p | 1003195 |
| 29/05/2012 | 1.75p | 1.90p | 1.75p | 1.82p | 5907225 |
| 28/05/2012 | 1.70p | 1.90p | 1.70p | 1.83p | 1876964 |
| 25/05/2012 | 1.70p | 1.84p | 1.63p | 1.80p | 1973434 |
| 24/05/2012 | 1.81p | 1.81p | 1.71p | 1.80p | 1246755 |
| 23/05/2012 | 1.75p | 1.88p | 1.72p | 1.77p | 4440764 |
| 22/05/2012 | 1.80p | 1.95p | 1.71p | 1.75p | 2969891 |
| 21/05/2012 | 1.75p | 1.93p | 1.59p | 1.73p | 917888 |
| 18/05/2012 | 1.65p | 1.97p | 1.65p | 1.83p | 278070 |
| 17/05/2012 | 1.77p | 2.00p | 1.62p | 1.88p | 5063100 |
| 16/05/2012 | 1.69p | 1.75p | 1.50p | 1.72p | 3069646 |
| 15/05/2012 | 1.67p | 1.82p | 1.58p | 1.69p | 2750635 |
| 14/05/2012 | 1.76p | 1.87p | 1.68p | 1.75p | 4154313 |
| 11/05/2012 | 1.75p | 1.90p | 1.75p | 1.80p | 1366221 |
| 10/05/2012 | 1.70p | 1.84p | 1.67p | 1.80p | 2350836 |
| 09/05/2012 | 1.80p | 1.87p | 1.70p | 1.80p | 5569146 |
| 08/05/2012 | 2.00p | 2.00p | 1.80p | 1.85p | 4117389 |
| 04/05/2012 | 2.00p | 2.20p | 1.95p | 1.98p | 6395820 |
| 03/05/2012 | 2.00p | 2.19p | 1.90p | 1.98p | 5028338 |
| 02/05/2012 | 2.00p | 2.25p | 1.95p | 1.95p | 4032423 |
| 01/05/2012 | 2.00p | 2.19p | 1.90p | 1.98p | 2550475 |
| 30/04/2012 | 2.00p | 2.09p | 1.90p | 2.00p | 2620161 |
| 27/04/2012 | 1.90p | 2.07p | 1.90p | 2.00p | 2279112 |
| 26/04/2012 | 2.13p | 2.25p | 1.88p | 1.98p | 9461189 |
| 25/04/2012 | 2.33p | 2.45p | 2.09p | 2.19p | 9477765 |
| 24/04/2012 | 2.40p | 2.55p | 2.24p | 2.40p | 9008211 |
| 23/04/2012 | 2.40p | 2.55p | 2.31p | 2.38p | 3650330 |
| 20/04/2012 | 2.51p | 2.52p | 2.25p | 2.45p | 4196327 |
| 19/04/2012 | 2.35p | 2.55p | 2.20p | 2.38p | 7189212 |
| 18/04/2012 | 2.30p | 2.60p | 2.06p | 2.18p | 14065045 |
| 17/04/2012 | 2.10p | 2.30p | 1.91p | 2.30p | 12014187 |
| 16/04/2012 | 1.95p | 2.15p | 1.90p | 2.05p | 4938504 |
| 13/04/2012 | 1.83p | 2.03p | 1.83p | 2.03p | 1109391 |
| 12/04/2012 | 1.80p | 1.98p | 1.75p | 1.88p | 1497504 |
| 11/04/2012 | 1.95p | 1.95p | 1.75p | 1.83p | 1414952 |
| 10/04/2012 | 1.80p | 2.10p | 1.75p | 1.95p | 5732873 |
| 05/04/2012 | 1.80p | 2.00p | 1.75p | 1.90p | 6867035 |
| 04/04/2012 | 1.75p | 1.84p | 1.55p | 1.75p | 7087275 |
| 03/04/2012 | 1.70p | 1.90p | 1.66p | 1.71p | 5956940 |
| 02/04/2012 | 1.70p | 1.97p | 1.65p | 1.83p | 5542031 |
| 30/03/2012 | 1.67p | 1.71p | 1.53p | 1.69p | 2265184 |
| 29/03/2012 | 1.76p | 1.79p | 1.56p | 1.65p | 2253979 |
| 28/03/2012 | 1.65p | 1.76p | 1.59p | 1.70p | 818610 |
| 27/03/2012 | 1.80p | 1.81p | 1.60p | 1.70p | 588688 |
| 26/03/2012 | 1.56p | 1.84p | 1.55p | 1.63p | 1871183 |
| 23/03/2012 | 1.65p | 1.75p | 1.55p | 1.60p | 2881160 |
*Close Price adjusted for both dividends and splits