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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Provexis (PXS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2013 | 1.57p | 1.61p | 1.38p | 1.38p | 1831675 |
| 03/05/2013 | 1.41p | 1.57p | 1.38p | 1.43p | 943362 |
| 02/05/2013 | 1.38p | 1.49p | 1.38p | 1.43p | 1071957 |
| 01/05/2013 | 1.46p | 1.55p | 1.46p | 1.47p | 403674 |
| 30/04/2013 | 1.42p | 1.75p | 1.40p | 1.50p | 1899913 |
| 29/04/2013 | 1.30p | 1.42p | 1.30p | 1.42p | 330393 |
| 26/04/2013 | 1.40p | 1.40p | 1.30p | 1.36p | 1830101 |
| 25/04/2013 | 1.41p | 1.41p | 1.33p | 1.40p | 1553547 |
| 24/04/2013 | 1.41p | 1.41p | 1.37p | 1.39p | 1182932 |
| 23/04/2013 | 1.39p | 1.43p | 1.36p | 1.43p | 971627 |
| 22/04/2013 | 1.45p | 1.49p | 1.35p | 1.42p | 1638610 |
| 19/04/2013 | 1.37p | 1.45p | 1.37p | 1.44p | 309712 |
| 18/04/2013 | 1.40p | 1.44p | 1.38p | 1.44p | 423232 |
| 17/04/2013 | 1.40p | 1.43p | 1.35p | 1.40p | 1866470 |
| 16/04/2013 | 1.32p | 1.46p | 1.32p | 1.44p | 1343670 |
| 15/04/2013 | 1.48p | 1.48p | 1.42p | 1.45p | 2896167 |
| 12/04/2013 | 1.35p | 1.47p | 1.35p | 1.47p | 206752 |
| 11/04/2013 | 1.48p | 1.53p | 1.41p | 1.48p | 3035315 |
| 10/04/2013 | 1.40p | 1.51p | 1.35p | 1.43p | 3160910 |
| 09/04/2013 | 1.54p | 1.54p | 1.43p | 1.45p | 1054635 |
| 08/04/2013 | 1.48p | 1.58p | 1.43p | 1.52p | 954814 |
| 05/04/2013 | 1.40p | 1.48p | 1.30p | 1.43p | 4277859 |
| 04/04/2013 | 1.38p | 1.55p | 1.38p | 1.48p | 498472 |
| 03/04/2013 | 1.48p | 1.51p | 1.41p | 1.45p | 255722 |
| 02/04/2013 | 1.45p | 1.54p | 1.38p | 1.43p | 628387 |
| 28/03/2013 | 1.55p | 1.59p | 1.46p | 1.59p | 2961713 |
| 27/03/2013 | 1.50p | 1.50p | 1.45p | 1.48p | 1220441 |
| 26/03/2013 | 1.47p | 1.50p | 1.43p | 1.49p | 1811139 |
| 25/03/2013 | 1.52p | 1.52p | 1.43p | 1.49p | 420608 |
| 22/03/2013 | 1.43p | 1.53p | 1.41p | 1.51p | 2998873 |
| 21/03/2013 | 1.45p | 1.50p | 1.38p | 1.45p | 3157990 |
| 20/03/2013 | 1.45p | 1.50p | 1.40p | 1.50p | 2775600 |
| 19/03/2013 | 1.50p | 1.51p | 1.40p | 1.43p | 3280495 |
| 18/03/2013 | 1.55p | 1.68p | 1.50p | 1.53p | 3391521 |
| 15/03/2013 | 1.55p | 1.70p | 1.48p | 1.58p | 3293397 |
| 14/03/2013 | 1.40p | 1.50p | 1.40p | 1.48p | 2547348 |
| 13/03/2013 | 1.47p | 1.48p | 1.40p | 1.45p | 3135927 |
| 12/03/2013 | 1.45p | 1.50p | 1.41p | 1.45p | 912783 |
| 11/03/2013 | 1.48p | 1.50p | 1.42p | 1.50p | 801668 |
| 08/03/2013 | 1.48p | 1.48p | 1.40p | 1.45p | 1715015 |
| 07/03/2013 | 1.50p | 1.50p | 1.40p | 1.45p | 1207342 |
| 06/03/2013 | 1.45p | 1.49p | 1.41p | 1.46p | 1234836 |
| 05/03/2013 | 1.42p | 1.50p | 1.42p | 1.45p | 420982 |
| 04/03/2013 | 1.40p | 1.50p | 1.40p | 1.46p | 2982452 |
| 01/03/2013 | 1.50p | 1.54p | 1.43p | 1.46p | 3609166 |
| 28/02/2013 | 1.50p | 1.59p | 1.50p | 1.53p | 1157637 |
| 27/02/2013 | 1.50p | 1.60p | 1.47p | 1.53p | 3011619 |
| 26/02/2013 | 1.48p | 1.54p | 1.42p | 1.52p | 2225850 |
| 25/02/2013 | 1.41p | 1.51p | 1.40p | 1.44p | 1413202 |
| 22/02/2013 | 1.51p | 1.52p | 1.43p | 1.46p | 339886 |
| 21/02/2013 | 1.48p | 1.48p | 1.41p | 1.46p | 1044685 |
| 20/02/2013 | 1.48p | 1.51p | 1.41p | 1.45p | 1685014 |
| 19/02/2013 | 1.41p | 1.48p | 1.41p | 1.46p | 451281 |
| 18/02/2013 | 1.45p | 1.52p | 1.41p | 1.46p | 1323670 |
| 15/02/2013 | 1.55p | 1.55p | 1.44p | 1.46p | 1227860 |
| 14/02/2013 | 1.46p | 1.50p | 1.42p | 1.48p | 685549 |
| 13/02/2013 | 1.45p | 1.53p | 1.41p | 1.50p | 4775611 |
| 12/02/2013 | 1.55p | 1.55p | 1.40p | 1.50p | 2446426 |
| 11/02/2013 | 1.35p | 1.50p | 1.35p | 1.43p | 542121 |
| 08/02/2013 | 1.37p | 1.48p | 1.35p | 1.40p | 1167289 |
| 07/02/2013 | 1.42p | 1.50p | 1.39p | 1.48p | 1331768 |
| 06/02/2013 | 1.43p | 1.50p | 1.43p | 1.49p | 322778 |
| 05/02/2013 | 1.42p | 1.52p | 1.42p | 1.46p | 745066 |
| 04/02/2013 | 1.45p | 1.50p | 1.40p | 1.45p | 1320458 |
| 01/02/2013 | 1.51p | 1.52p | 1.48p | 1.49p | 4649554 |
| 31/01/2013 | 1.50p | 1.60p | 1.34p | 1.49p | 2095576 |
| 30/01/2013 | 1.50p | 1.52p | 1.48p | 1.51p | 3130025 |
| 29/01/2013 | 1.52p | 1.55p | 1.48p | 1.51p | 573339 |
| 28/01/2013 | 1.59p | 1.59p | 1.45p | 1.51p | 1597641 |
| 25/01/2013 | 1.59p | 1.59p | 1.47p | 1.52p | 4450971 |
| 24/01/2013 | 1.47p | 1.55p | 1.46p | 1.52p | 1630437 |
| 23/01/2013 | 1.50p | 1.55p | 1.45p | 1.55p | 1646316 |
| 22/01/2013 | 1.47p | 1.55p | 1.47p | 1.50p | 2594187 |
| 21/01/2013 | 1.73p | 1.73p | 1.45p | 1.53p | 556088 |
| 18/01/2013 | 1.45p | 1.55p | 1.45p | 1.53p | 502016 |
| 17/01/2013 | 1.50p | 1.57p | 1.50p | 1.53p | 1233128 |
| 16/01/2013 | 1.60p | 1.60p | 1.50p | 1.55p | 1033069 |
| 15/01/2013 | 1.55p | 1.60p | 1.47p | 1.56p | 3054107 |
| 14/01/2013 | 1.60p | 1.60p | 1.45p | 1.50p | 2899791 |
| 11/01/2013 | 1.50p | 1.54p | 1.44p | 1.51p | 734009 |
| 10/01/2013 | 1.49p | 1.49p | 1.41p | 1.45p | 1365321 |
| 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 |
*Close Price adjusted for both dividends and splits