Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
23/08/2010 2.99p 3.07p 2.64p 2.93p 8234643
20/08/2010 2.99p 3.09p 2.69p 2.99p 4339372
19/08/2010 2.87p 3.00p 2.69p 2.85p 4424706
18/08/2010 2.94p 2.97p 2.79p 2.86p 6862163
17/08/2010 2.89p 3.17p 2.69p 2.89p 6574574
16/08/2010 2.99p 3.29p 2.80p 2.97p 3351901
13/08/2010 3.34p 3.34p 2.90p 2.97p 6933516
12/08/2010 2.99p 3.16p 2.89p 3.04p 8619540
11/08/2010 3.17p 3.31p 2.99p 3.14p 2164782
10/08/2010 2.99p 3.30p 2.99p 3.11p 4156175
09/08/2010 3.24p 3.33p 3.05p 3.17p 1812087
06/08/2010 3.24p 3.73p 3.08p 3.22p 4690646
05/08/2010 3.14p 3.61p 3.07p 3.22p 5752754
04/08/2010 3.09p 3.18p 2.85p 3.14p 6283519
03/08/2010 3.14p 3.14p 3.01p 3.12p 4207144
02/08/2010 3.14p 3.24p 3.06p 3.14p 7320522
30/07/2010 3.24p 3.58p 3.09p 3.15p 11575201
29/07/2010 3.19p 3.37p 3.02p 3.08p 8775478
28/07/2010 3.19p 3.39p 3.10p 3.39p 5769526
27/07/2010 3.39p 3.45p 2.93p 3.29p 3764690
26/07/2010 3.69p 3.82p 2.89p 3.29p 15963534
23/07/2010 3.69p 3.69p 3.15p 3.24p 4153650
22/07/2010 3.39p 3.59p 3.24p 3.59p 2513491
21/07/2010 3.29p 3.55p 3.09p 3.24p 3340185
20/07/2010 3.54p 3.63p 3.10p 3.24p 2612360
19/07/2010 3.59p 3.98p 3.49p 3.59p 1592470
16/07/2010 3.73p 3.78p 3.51p 3.65p 2327664
15/07/2010 3.54p 3.73p 3.02p 3.61p 3178536
14/07/2010 3.54p 3.78p 3.54p 3.78p 1303203
13/07/2010 3.69p 3.83p 3.50p 3.69p 1035822
12/07/2010 3.64p 4.24p 3.04p 3.59p 6559936
09/07/2010 3.24p 3.45p 3.07p 3.19p 2314190
08/07/2010 3.51p 3.57p 2.99p 3.49p 1807939
07/07/2010 3.50p 3.72p 3.39p 3.54p 1813732
06/07/2010 3.54p 3.89p 3.49p 3.57p 4227320
05/07/2010 3.59p 3.86p 3.19p 3.69p 4891462
02/07/2010 3.09p 3.85p 3.09p 3.39p 5963160
01/07/2010 3.29p 3.60p 2.99p 3.07p 2708874
30/06/2010 3.73p 3.78p 3.39p 3.39p 1410255
29/06/2010 3.73p 3.97p 3.34p 3.78p 3123260
28/06/2010 3.83p 4.04p 3.49p 3.78p 3041342
25/06/2010 3.73p 3.98p 3.49p 3.76p 1782041
24/06/2010 3.84p 4.08p 3.74p 3.85p 1476452
23/06/2010 3.75p 4.08p 3.71p 3.91p 1311112
22/06/2010 4.03p 4.08p 3.78p 4.08p 6352214
21/06/2010 3.98p 4.23p 3.86p 4.03p 3866489
18/06/2010 4.20p 4.33p 3.95p 4.33p 2545872
17/06/2010 3.98p 4.41p 3.93p 4.33p 3659703
16/06/2010 4.40p 4.40p 3.74p 4.28p 738351
15/06/2010 4.43p 4.43p 3.95p 4.38p 1738171
14/06/2010 4.48p 4.48p 3.88p 4.38p 1538049
11/06/2010 4.08p 4.48p 3.90p 4.48p 3279428
10/06/2010 3.98p 4.06p 3.24p 3.98p 2965288
09/06/2010 4.08p 4.33p 3.80p 3.93p 2006929
08/06/2010 4.08p 4.48p 3.73p 3.91p 2661803
07/06/2010 4.08p 4.40p 3.83p 3.83p 4278586
04/06/2010 4.04p 4.41p 3.49p 4.08p 6196836
03/06/2010 4.23p 4.41p 3.98p 4.26p 5268476
02/06/2010 4.38p 4.74p 4.14p 4.21p 4198590
01/06/2010 5.23p 5.98p 4.28p 4.48p 14732906
28/05/2010 4.78p 5.13p 3.98p 4.68p 2679462
27/05/2010 4.98p 5.42p 4.48p 5.08p 6446328
26/05/2010 4.25p 5.44p 4.04p 4.98p 2310808
25/05/2010 4.49p 4.59p 3.84p 3.98p 4709746
24/05/2010 4.50p 4.85p 4.13p 4.46p 1802176
21/05/2010 4.49p 4.73p 4.08p 4.59p 3222230
20/05/2010 4.73p 4.73p 4.56p 4.56p 3449069
19/05/2010 5.18p 5.18p 4.48p 4.66p 3901613
18/05/2010 5.38p 5.43p 4.71p 4.92p 4300195
17/05/2010 4.73p 5.18p 4.73p 5.16p 1988354
14/05/2010 5.18p 5.62p 4.78p 5.06p 8391293
13/05/2010 5.18p 5.48p 4.98p 5.18p 2375121
12/05/2010 5.58p 5.73p 4.53p 5.28p 14854151
11/05/2010 4.08p 7.57p 4.00p 5.48p 31064554
10/05/2010 4.28p 4.81p 3.99p 4.21p 6185120
07/05/2010 4.38p 4.83p 3.99p 4.50p 2857005
06/05/2010 4.83p 4.83p 4.28p 4.54p 4646913
05/05/2010 4.73p 5.01p 4.28p 4.39p 5058496
04/05/2010 4.98p 5.35p 4.49p 4.78p 9524384
30/04/2010 4.93p 5.20p 4.78p 5.00p 3599964
29/04/2010 5.18p 5.34p 4.78p 4.94p 2686963
28/04/2010 4.77p 5.23p 4.77p 4.96p 5926170
27/04/2010 5.38p 5.38p 4.79p 4.79p 3405272
26/04/2010 5.48p 5.57p 4.87p 4.94p 3372658
23/04/2010 4.98p 5.46p 4.88p 5.14p 6849053
22/04/2010 4.98p 5.31p 4.80p 4.80p 8265084
21/04/2010 5.23p 5.71p 4.77p 5.05p 19229828
20/04/2010 5.23p 5.35p 4.98p 5.22p 20090844
19/04/2010 5.48p 5.73p 5.27p 5.33p 10076333
16/04/2010 5.48p 5.87p 5.36p 5.49p 9458003
15/04/2010 5.53p 5.80p 5.38p 5.48p 2611933
14/04/2010 5.48p 5.70p 5.40p 5.67p 3389746
13/04/2010 5.74p 5.98p 5.60p 5.70p 9331976
12/04/2010 5.62p 5.98p 5.50p 5.83p 2211908
09/04/2010 5.73p 5.98p 5.50p 5.65p 3683472
08/04/2010 6.16p 6.17p 5.55p 5.94p 6814116
07/04/2010 6.20p 6.32p 6.02p 6.22p 4632090
06/04/2010 6.72p 6.89p 6.08p 6.26p 5473518
01/04/2010 6.77p 6.91p 6.15p 6.47p 5877652
31/03/2010 5.98p 6.86p 5.98p 6.24p 14133229
30/03/2010 6.09p 6.34p 5.67p 5.67p 4884967
29/03/2010 6.03p 6.21p 5.63p 6.11p 6738078
26/03/2010 5.23p 6.20p 4.98p 5.91p 10524617
25/03/2010 5.18p 5.96p 4.74p 5.45p 10725640
24/03/2010 4.98p 5.10p 4.67p 5.01p 3475460
23/03/2010 5.48p 5.48p 4.68p 4.98p 6325511
22/03/2010 5.47p 5.57p 4.80p 5.13p 6783578
19/03/2010 5.78p 5.83p 5.28p 5.52p 5406233
18/03/2010 5.63p 5.80p 5.24p 5.70p 7712257
17/03/2010 5.78p 5.83p 5.59p 5.73p 3293598
16/03/2010 5.73p 6.00p 5.68p 5.68p 3898178
15/03/2010 5.73p 6.08p 5.58p 5.83p 2996226
12/03/2010 5.93p 6.15p 5.78p 5.93p 2292539
11/03/2010 5.93p 6.25p 5.57p 5.78p 5725993
10/03/2010 6.27p 6.28p 5.51p 5.78p 6092920
09/03/2010 6.29p 7.13p 6.09p 6.18p 20943382
08/03/2010 5.78p 6.08p 5.68p 5.76p 2373328
05/03/2010 5.98p 6.08p 5.80p 5.94p 5030521
04/03/2010 6.08p 6.13p 5.78p 5.82p 1583922

*Close Price adjusted for both dividends and splits