Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
22/03/2012 1.72p 1.80p 1.55p 1.68p 1848060
21/03/2012 1.56p 1.67p 1.54p 1.65p 3257525
20/03/2012 1.47p 1.55p 1.47p 1.54p 979137
19/03/2012 1.53p 1.59p 1.47p 1.56p 3421947
16/03/2012 1.55p 1.59p 1.42p 1.42p 1693546
15/03/2012 1.58p 1.58p 1.50p 1.58p 326973
14/03/2012 1.55p 1.63p 1.50p 1.59p 2178241
13/03/2012 1.62p 1.70p 1.51p 1.63p 1098327
12/03/2012 1.60p 1.83p 1.46p 1.46p 5215060
09/03/2012 1.55p 1.59p 1.45p 1.53p 2955681
08/03/2012 1.46p 1.54p 1.45p 1.50p 2595419
07/03/2012 1.52p 1.55p 1.44p 1.50p 2669833
06/03/2012 1.55p 1.60p 1.40p 1.51p 6842455
05/03/2012 1.60p 1.60p 1.45p 1.58p 2321290
02/03/2012 1.53p 1.59p 1.45p 1.53p 1928328
01/03/2012 1.50p 1.60p 1.47p 1.53p 1102802
29/02/2012 1.55p 1.59p 1.45p 1.55p 2713868
28/02/2012 1.50p 1.58p 1.45p 1.52p 883565
27/02/2012 1.60p 1.61p 1.48p 1.55p 3310781
24/02/2012 1.50p 1.58p 1.50p 1.53p 2752866
23/02/2012 1.55p 1.63p 1.54p 1.55p 1929133
22/02/2012 1.52p 1.60p 1.45p 1.60p 8195690
21/02/2012 1.55p 1.63p 1.50p 1.58p 3664214
20/02/2012 1.55p 1.64p 1.51p 1.58p 3008004
17/02/2012 1.55p 1.94p 1.46p 1.60p 12600451
16/02/2012 1.55p 1.70p 1.55p 1.58p 2176034
15/02/2012 1.66p 1.68p 1.55p 1.63p 3604109
14/02/2012 1.60p 1.65p 1.55p 1.60p 4879494
13/02/2012 1.58p 1.62p 1.50p 1.58p 13282567
10/02/2012 1.57p 1.61p 1.53p 1.61p 2955241
09/02/2012 1.60p 1.64p 1.53p 1.60p 5552036
08/02/2012 1.62p 1.65p 1.58p 1.65p 1787041
07/02/2012 1.62p 1.69p 1.60p 1.69p 3293573
06/02/2012 1.65p 1.73p 1.53p 1.69p 4404195
03/02/2012 1.63p 1.73p 1.58p 1.69p 4782796
02/02/2012 1.65p 1.68p 1.62p 1.67p 3956007
01/02/2012 1.60p 1.70p 1.57p 1.65p 3680980
31/01/2012 1.65p 1.74p 1.55p 1.61p 3388310
30/01/2012 1.55p 1.74p 1.51p 1.66p 10054273
27/01/2012 1.57p 1.60p 1.50p 1.56p 13946696
26/01/2012 1.60p 1.65p 1.56p 1.59p 25748072
25/01/2012 1.80p 1.88p 1.53p 1.60p 30609758
24/01/2012 1.85p 1.98p 1.80p 1.88p 3876926
23/01/2012 1.95p 2.18p 1.71p 1.93p 6905537
20/01/2012 1.65p 1.92p 1.65p 1.88p 14450685
19/01/2012 1.65p 1.75p 1.62p 1.73p 1670675
18/01/2012 1.70p 1.77p 1.58p 1.70p 3039329
17/01/2012 1.65p 1.80p 1.65p 1.77p 2569501
16/01/2012 1.70p 1.79p 1.60p 1.70p 3724392
13/01/2012 1.70p 1.70p 1.65p 1.68p 2223079
12/01/2012 1.60p 1.69p 1.54p 1.68p 3519703
11/01/2012 1.70p 1.73p 1.65p 1.70p 1623110
10/01/2012 1.69p 1.77p 1.62p 1.70p 2731786
09/01/2012 1.71p 1.79p 1.60p 1.65p 3217743
06/01/2012 1.78p 1.80p 1.73p 1.78p 1422412
05/01/2012 1.75p 1.84p 1.57p 1.70p 1460430
04/01/2012 1.70p 1.90p 1.70p 1.83p 1429292
03/01/2012 1.83p 2.08p 1.60p 1.73p 4649978
30/12/2011 1.60p 2.00p 1.60p 1.90p 3284272
29/12/2011 1.50p 1.70p 1.46p 1.63p 4882337
28/12/2011 1.57p 1.59p 1.50p 1.58p 1325281
23/12/2011 1.67p 1.68p 1.55p 1.63p 948012
22/12/2011 1.60p 1.68p 1.55p 1.63p 1180157
21/12/2011 1.56p 1.69p 1.54p 1.65p 1803376
20/12/2011 1.55p 1.70p 1.55p 1.63p 2387678
19/12/2011 1.55p 1.72p 1.55p 1.65p 636461
16/12/2011 1.73p 1.76p 1.70p 1.70p 126054
15/12/2011 1.60p 1.70p 1.55p 1.70p 3490746
14/12/2011 1.66p 1.82p 1.65p 1.73p 627507
13/12/2011 1.80p 1.80p 1.70p 1.78p 797433
12/12/2011 1.80p 2.00p 1.70p 1.75p 3536496
09/12/2011 1.66p 1.80p 1.66p 1.70p 1259555
08/12/2011 1.72p 1.79p 1.61p 1.70p 596326
07/12/2011 1.70p 1.79p 1.60p 1.67p 1114528
06/12/2011 1.80p 1.83p 1.70p 1.75p 1297536
05/12/2011 1.55p 2.02p 1.55p 1.78p 8113062
02/12/2011 1.70p 1.79p 1.54p 1.60p 6363860
01/12/2011 2.10p 2.40p 1.56p 1.80p 17047560
30/11/2011 2.45p 2.90p 2.00p 2.28p 14781625
29/11/2011 1.80p 2.66p 1.72p 2.25p 17571920
28/11/2011 1.70p 1.80p 1.49p 1.68p 2271639
25/11/2011 1.69p 1.80p 1.50p 1.70p 842751
24/11/2011 1.60p 1.77p 1.43p 1.65p 908218
23/11/2011 1.60p 1.80p 1.40p 1.65p 2923480
22/11/2011 1.70p 1.87p 1.65p 1.73p 1174720
21/11/2011 1.70p 1.87p 1.52p 1.70p 1167117
18/11/2011 1.60p 1.85p 1.56p 1.75p 2645360
17/11/2011 1.80p 1.85p 1.60p 1.70p 4347210
16/11/2011 1.70p 1.94p 1.61p 1.80p 2903557
15/11/2011 1.87p 2.00p 1.68p 1.85p 1088916
14/11/2011 1.75p 1.89p 1.68p 1.81p 1813316
11/11/2011 1.90p 1.93p 1.75p 1.93p 810748
10/11/2011 1.80p 1.86p 1.70p 1.83p 2508644
09/11/2011 1.80p 2.01p 1.80p 1.93p 623934
08/11/2011 1.70p 2.01p 1.70p 1.93p 3138391
07/11/2011 1.90p 2.03p 1.88p 1.95p 856335
04/11/2011 2.02p 2.02p 1.83p 2.00p 1172816
03/11/2011 1.90p 2.07p 1.87p 1.98p 894773
02/11/2011 1.95p 2.02p 1.87p 1.98p 509143
01/11/2011 2.02p 2.03p 1.95p 2.03p 236350
31/10/2011 2.05p 2.19p 1.96p 2.08p 3129269
28/10/2011 2.20p 2.25p 2.02p 2.18p 751861
27/10/2011 2.10p 2.16p 1.98p 2.05p 899948
26/10/2011 2.15p 2.15p 1.98p 2.08p 57756
25/10/2011 2.00p 2.10p 1.91p 2.10p 1841944
24/10/2011 2.00p 2.19p 1.91p 1.98p 4207414
21/10/2011 2.07p 2.20p 2.03p 2.14p 342614
20/10/2011 2.04p 2.24p 2.03p 2.15p 537239
19/10/2011 2.01p 2.30p 2.01p 2.17p 252361
18/10/2011 2.30p 2.31p 2.11p 2.21p 1265427
17/10/2011 2.40p 2.40p 2.12p 2.33p 1101293
14/10/2011 2.40p 2.40p 2.10p 2.33p 1206599
13/10/2011 2.43p 2.43p 2.25p 2.38p 661342
12/10/2011 2.50p 2.50p 2.26p 2.38p 690944
11/10/2011 2.36p 2.40p 2.30p 2.38p 1226688
10/10/2011 2.40p 2.50p 2.30p 2.40p 1443183
07/10/2011 2.25p 2.43p 2.10p 2.35p 3967866
06/10/2011 2.10p 2.22p 2.05p 2.13p 1374888
05/10/2011 2.05p 2.27p 1.97p 2.13p 2439645

*Close Price adjusted for both dividends and splits