Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
10/06/2011 2.79p 2.90p 2.74p 2.81p 5731655
09/06/2011 2.99p 2.99p 2.84p 2.91p 1243957
08/06/2011 2.89p 3.05p 2.69p 2.94p 11572691
07/06/2011 2.99p 3.07p 2.84p 3.06p 2003448
06/06/2011 2.94p 3.19p 2.89p 2.99p 1427566
03/06/2011 2.99p 3.22p 2.98p 3.06p 1182667
02/06/2011 2.99p 3.08p 2.84p 3.04p 1673746
01/06/2011 3.09p 3.49p 2.76p 3.04p 5467302
31/05/2011 2.89p 3.37p 2.79p 2.94p 3006986
27/05/2011 2.79p 3.09p 2.79p 2.99p 1281767
26/05/2011 2.79p 3.09p 2.79p 3.09p 1085972
25/05/2011 2.84p 3.16p 2.79p 2.99p 1316356
24/05/2011 2.79p 3.04p 2.74p 2.94p 2353648
23/05/2011 2.79p 2.99p 2.68p 2.86p 3825136
20/05/2011 2.81p 2.91p 2.67p 2.82p 5055197
19/05/2011 2.84p 2.93p 2.80p 2.87p 1945996
18/05/2011 2.85p 3.10p 2.24p 2.93p 2635589
17/05/2011 2.84p 3.00p 2.24p 2.89p 1210622
16/05/2011 2.94p 3.09p 2.82p 2.89p 945979
13/05/2011 2.94p 3.12p 2.84p 2.94p 2025652
12/05/2011 2.94p 3.06p 2.94p 3.06p 322889
11/05/2011 2.99p 3.06p 2.79p 3.06p 875189
10/05/2011 2.99p 3.10p 2.89p 3.02p 2132942
09/05/2011 2.99p 3.19p 2.79p 2.91p 2394174
06/05/2011 2.89p 2.97p 2.79p 2.89p 714048
05/05/2011 2.99p 3.04p 2.64p 2.94p 4150559
04/05/2011 2.89p 3.11p 2.89p 2.96p 1870776
03/05/2011 2.99p 3.24p 2.89p 3.06p 2187092
28/04/2011 2.99p 3.03p 2.88p 2.96p 2373549
27/04/2011 2.99p 3.11p 2.94p 3.09p 1642002
26/04/2011 2.99p 3.34p 2.91p 3.09p 1272612
21/04/2011 3.24p 3.24p 2.95p 3.19p 1053108
20/04/2011 2.94p 3.19p 2.82p 3.11p 2212722
19/04/2011 2.99p 3.17p 2.93p 3.10p 1848631
18/04/2011 2.99p 3.17p 2.96p 3.11p 1803381
15/04/2011 3.19p 3.24p 2.84p 3.11p 2459534
14/04/2011 3.09p 3.23p 2.74p 3.09p 3844085
13/04/2011 3.24p 3.24p 3.09p 3.16p 1241681
12/04/2011 3.14p 3.29p 3.09p 3.21p 910564
11/04/2011 3.46p 3.46p 2.74p 3.29p 853271
08/04/2011 3.24p 3.44p 3.09p 3.34p 4711112
07/04/2011 2.99p 3.29p 2.94p 3.24p 1314976
06/04/2011 3.09p 3.24p 2.99p 3.06p 2404812
05/04/2011 2.99p 3.19p 2.86p 3.06p 1874569
04/04/2011 3.04p 3.14p 2.89p 3.11p 2647292
01/04/2011 2.99p 3.20p 2.91p 3.19p 2419990
31/03/2011 3.29p 3.48p 2.99p 3.16p 2454114
30/03/2011 2.99p 3.15p 2.89p 3.14p 3737657
29/03/2011 3.19p 3.34p 2.94p 3.26p 2387965
28/03/2011 3.16p 3.32p 2.74p 3.11p 3192458
25/03/2011 3.24p 3.36p 2.99p 3.29p 1777763
24/03/2011 2.99p 3.21p 2.99p 3.16p 495764
23/03/2011 2.99p 3.35p 2.96p 3.19p 2297610
22/03/2011 3.09p 3.29p 2.99p 3.24p 2462062
21/03/2011 3.14p 3.36p 2.49p 3.21p 2318443
18/03/2011 3.09p 3.41p 3.00p 3.09p 1730155
17/03/2011 3.13p 3.44p 2.90p 3.26p 3567783
16/03/2011 3.14p 3.41p 3.01p 3.12p 1587439
15/03/2011 3.09p 3.49p 2.90p 3.31p 2542186
14/03/2011 3.24p 3.46p 2.74p 3.25p 2712522
11/03/2011 3.49p 4.45p 3.15p 3.41p 11405320
10/03/2011 3.19p 3.38p 2.37p 3.24p 2207768
09/03/2011 3.64p 3.74p 3.21p 3.34p 2637584
08/03/2011 3.33p 4.08p 3.07p 3.51p 8896997
07/03/2011 3.09p 3.28p 2.99p 3.18p 2798578
04/03/2011 3.15p 3.33p 2.96p 3.19p 3312056
03/03/2011 3.21p 3.34p 3.14p 3.24p 1955572
02/03/2011 3.15p 3.37p 3.02p 3.18p 1950070
01/03/2011 3.25p 3.29p 3.16p 3.25p 771066
28/02/2011 3.32p 3.56p 3.24p 3.32p 2895773
25/02/2011 3.16p 3.30p 3.16p 3.30p 211965
24/02/2011 3.14p 3.47p 3.14p 3.29p 1181184
23/02/2011 3.09p 3.44p 3.09p 3.34p 3128762
22/02/2011 3.19p 3.33p 3.09p 3.23p 4908522
21/02/2011 3.25p 3.50p 3.19p 3.38p 3439658
18/02/2011 3.19p 3.52p 3.19p 3.46p 3421177
17/02/2011 3.50p 3.50p 3.20p 3.42p 997289
16/02/2011 3.58p 3.64p 3.16p 3.24p 4380433
15/02/2011 3.63p 3.63p 2.99p 2.99p 2069124
14/02/2011 2.99p 3.42p 2.99p 2.99p 4213554
11/02/2011 3.24p 3.49p 3.12p 3.25p 4589105
10/02/2011 3.39p 3.73p 3.25p 3.41p 4615525
09/02/2011 3.24p 3.67p 3.19p 3.34p 6681112
08/02/2011 3.14p 3.32p 3.09p 3.19p 4331779
07/02/2011 3.19p 3.35p 3.10p 3.29p 3311126
04/02/2011 3.24p 3.36p 3.19p 3.33p 3174660
03/02/2011 3.29p 3.38p 3.12p 3.34p 3082236
02/02/2011 3.26p 3.46p 3.24p 3.39p 1557258
01/02/2011 3.29p 3.43p 3.22p 3.37p 2509783
31/01/2011 3.49p 3.49p 3.19p 3.49p 379394
28/01/2011 3.44p 3.59p 3.26p 3.49p 2585829
27/01/2011 3.39p 3.56p 3.31p 3.54p 1740192
26/01/2011 3.59p 3.73p 3.39p 3.58p 3356148
25/01/2011 3.59p 3.98p 3.39p 3.65p 4207102
24/01/2011 3.59p 3.73p 3.39p 3.56p 2750572
21/01/2011 3.69p 3.97p 3.39p 3.49p 4732380
20/01/2011 3.69p 3.69p 3.37p 3.48p 4416370
19/01/2011 3.43p 3.78p 3.39p 3.51p 1917150
18/01/2011 3.49p 3.57p 3.39p 3.42p 4781900
17/01/2011 3.41p 3.77p 3.41p 3.64p 1485404
14/01/2011 3.55p 3.71p 0.51p 3.44p 5921238
13/01/2011 3.55p 3.91p 3.24p 3.57p 8070852
12/01/2011 3.59p 3.98p 3.54p 3.67p 5111526
11/01/2011 3.60p 3.84p 3.55p 3.81p 2739927
10/01/2011 3.78p 3.91p 3.61p 3.81p 2089874
07/01/2011 3.98p 4.06p 3.66p 3.88p 3731342
06/01/2011 3.69p 4.17p 3.53p 3.91p 17051478
05/01/2011 3.74p 3.91p 3.69p 3.91p 826946
04/01/2011 3.88p 4.18p 3.76p 3.96p 2452867
31/12/2010 3.69p 3.96p 3.49p 3.93p 4234472
30/12/2010 3.69p 3.77p 3.49p 3.71p 571724
29/12/2010 3.73p 3.96p 3.57p 3.76p 5602752
24/12/2010 3.88p 3.98p 3.74p 3.93p 634668
23/12/2010 3.88p 4.03p 3.73p 3.88p 4158337
22/12/2010 3.78p 4.12p 3.70p 3.98p 3181847
21/12/2010 4.06p 4.11p 3.79p 4.06p 1004566
20/12/2010 3.88p 4.40p 3.79p 4.06p 2373568
17/12/2010 4.03p 4.35p 3.78p 3.78p 4276771
16/12/2010 4.38p 4.53p 3.85p 4.13p 12649007
15/12/2010 4.78p 5.08p 4.54p 4.66p 5689208
14/12/2010 4.58p 5.18p 4.35p 4.83p 8413357
13/12/2010 4.18p 4.76p 4.05p 4.23p 1770530
10/12/2010 3.88p 4.98p 3.88p 4.43p 5314806
09/12/2010 3.88p 4.24p 3.78p 4.01p 12040236
08/12/2010 3.93p 4.33p 3.78p 4.01p 4687603
07/12/2010 3.73p 3.96p 3.59p 3.83p 7048966
06/12/2010 3.74p 4.11p 3.74p 3.98p 4049782
03/12/2010 4.03p 4.18p 3.80p 4.00p 1402564
02/12/2010 4.03p 4.31p 3.73p 4.11p 3009155
01/12/2010 3.69p 3.98p 3.50p 3.83p 8324572
30/11/2010 3.98p 4.08p 3.50p 3.78p 3502691
29/11/2010 4.23p 4.23p 3.85p 3.96p 2687001
26/11/2010 4.03p 4.08p 3.77p 3.96p 2358851
25/11/2010 3.98p 4.12p 3.83p 4.03p 1762481
24/11/2010 4.23p 4.23p 3.78p 4.01p 1334565
23/11/2010 3.98p 4.47p 3.89p 4.11p 2561339
22/11/2010 4.23p 4.48p 3.61p 4.33p 10491388
19/11/2010 4.28p 4.58p 4.21p 4.38p 7982814
18/11/2010 4.78p 5.28p 3.99p 4.43p 22549764
17/11/2010 5.62p 5.83p 4.81p 5.08p 14885170
16/11/2010 5.70p 6.24p 4.73p 5.28p 36779532
15/11/2010 5.03p 6.47p 4.86p 5.83p 43437592
12/11/2010 3.69p 5.13p 3.52p 5.08p 17753042
11/11/2010 3.34p 3.61p 3.27p 3.60p 5623061
10/11/2010 3.19p 3.68p 3.19p 3.49p 2431635
09/11/2010 3.15p 3.41p 3.10p 3.27p 3974075
08/11/2010 3.44p 3.49p 3.09p 3.24p 1959053
05/11/2010 3.21p 3.35p 3.15p 3.27p 2811688
04/11/2010 3.14p 3.36p 3.09p 3.34p 1308922
03/11/2010 3.19p 3.29p 3.09p 3.21p 3130908
02/11/2010 3.14p 3.42p 3.05p 3.29p 5632406
01/11/2010 3.14p 3.29p 3.05p 3.20p 2027507
29/10/2010 2.99p 3.24p 2.98p 3.17p 7454800
28/10/2010 3.04p 3.19p 2.89p 3.09p 3637894
27/10/2010 2.99p 3.11p 2.89p 3.07p 1735746
26/10/2010 2.99p 3.09p 2.90p 3.07p 3679084
25/10/2010 2.99p 3.16p 2.89p 3.07p 3360378
22/10/2010 3.14p 3.29p 2.91p 3.24p 2268563
21/10/2010 2.99p 3.24p 2.90p 3.24p 1095768
20/10/2010 3.29p 3.29p 2.91p 3.09p 3718554
19/10/2010 3.09p 3.36p 2.92p 3.24p 2567164
18/10/2010 3.14p 3.36p 2.92p 3.19p 3062236
15/10/2010 3.14p 3.34p 3.09p 3.14p 4128836
14/10/2010 3.24p 3.34p 3.09p 3.33p 9253879
13/10/2010 3.09p 3.34p 3.07p 3.31p 9645231
12/10/2010 2.99p 3.19p 2.99p 3.19p 4787236
11/10/2010 2.94p 3.19p 2.69p 3.01p 12172987
08/10/2010 2.94p 3.09p 2.89p 3.07p 2859374
07/10/2010 2.94p 3.07p 2.89p 3.07p 1982474
06/10/2010 3.09p 3.19p 2.84p 3.07p 5478698
05/10/2010 2.89p 3.19p 2.78p 3.19p 15872295
04/10/2010 2.95p 2.98p 2.68p 2.87p 5884724
01/10/2010 2.94p 3.13p 2.79p 2.98p 9416528
30/09/2010 2.99p 3.14p 2.86p 2.97p 10146443
29/09/2010 3.14p 3.33p 2.97p 2.99p 47195236
28/09/2010 3.14p 3.49p 2.98p 2.99p 82330504
27/09/2010 3.13p 3.13p 2.97p 2.99p 22035508
24/09/2010 3.14p 3.32p 2.81p 2.99p 23014338
23/09/2010 2.99p 3.18p 2.79p 2.94p 8628982
22/09/2010 2.84p 2.99p 2.84p 2.99p 2772140
21/09/2010 2.89p 3.14p 2.83p 2.92p 2391857
20/09/2010 2.89p 3.24p 2.79p 2.89p 3121897
17/09/2010 2.97p 3.14p 2.84p 2.88p 8065798
16/09/2010 3.14p 3.14p 2.88p 2.97p 4194895
15/09/2010 2.99p 3.14p 2.90p 2.96p 4600140
14/09/2010 3.01p 3.01p 2.90p 2.97p 5167548
13/09/2010 2.99p 3.15p 2.78p 2.99p 22402560
10/09/2010 3.24p 3.40p 2.94p 3.18p 11661380
09/09/2010 3.09p 3.54p 3.09p 3.30p 13798726
08/09/2010 3.19p 3.49p 3.05p 3.39p 9339782
07/09/2010 2.99p 3.20p 2.86p 3.09p 4770104
06/09/2010 3.24p 3.24p 2.80p 3.07p 4617458
03/09/2010 2.89p 3.09p 2.86p 3.09p 1207064
02/09/2010 3.19p 3.20p 2.79p 3.02p 3407537
01/09/2010 3.04p 3.19p 2.87p 3.19p 1163920
31/08/2010 3.04p 3.09p 2.86p 3.04p 943617
27/08/2010 2.99p 3.12p 2.84p 2.97p 3115884
26/08/2010 2.84p 3.13p 2.77p 3.00p 3343580
25/08/2010 2.84p 2.91p 2.75p 2.89p 3154794
24/08/2010 2.84p 3.01p 2.74p 2.92p 2706326

*Close Price adjusted for both dividends and splits