Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/05/2024 0.55p 0.70p 0.64p 0.64p 908
28/05/2024 0.55p 0.60p 0.57p 0.60p 1184670
24/05/2024 0.55p 0.60p 0.56p 0.58p 122327
23/05/2024 0.55p 0.63p 0.55p 0.63p 217266
22/05/2024 0.55p 0.60p 0.58p 0.60p 0
21/05/2024 0.55p 0.58p 0.56p 0.58p 69533
20/05/2024 0.55p 0.60p 0.55p 0.57p 2219859
17/05/2024 0.60p 0.64p 0.55p 0.60p 76048
16/05/2024 0.60p 0.60p 0.55p 0.60p 28731
15/05/2024 0.60p 0.60p 0.60p 0.60p 0
14/05/2024 0.60p 0.60p 0.55p 0.60p 3578
13/05/2024 0.60p 0.64p 0.60p 0.60p 1728687
10/05/2024 0.60p 0.69p 0.57p 0.59p 578730
09/05/2024 0.60p 0.60p 0.55p 0.58p 4839664
08/05/2024 0.60p 0.70p 0.55p 0.58p 2870364
07/05/2024 0.65p 0.65p 0.60p 0.65p 6682045
03/05/2024 0.65p 0.65p 0.62p 0.65p 199198
02/05/2024 0.65p 0.65p 0.60p 0.65p 1153
01/05/2024 0.65p 0.65p 0.62p 0.65p 24856
30/04/2024 0.65p 0.70p 0.60p 0.65p 127556
29/04/2024 0.65p 0.65p 0.62p 0.65p 764905
26/04/2024 0.65p 0.60p 0.57p 0.60p 1516438
25/04/2024 0.65p 0.64p 0.55p 0.60p 16020
24/04/2024 0.65p 0.60p 0.60p 0.60p 0
23/04/2024 0.65p 0.65p 0.55p 0.60p 2810407
22/04/2024 0.65p 0.69p 0.61p 0.65p 714547
19/04/2024 0.55p 0.64p 0.60p 0.60p 839904
18/04/2024 0.55p 0.65p 0.60p 0.63p 621731
17/04/2024 0.55p 0.70p 0.60p 0.65p 37726
16/04/2024 0.55p 0.70p 0.60p 0.65p 63634
15/04/2024 0.55p 0.65p 0.60p 0.65p 5090
12/04/2024 0.55p 0.70p 0.60p 0.65p 61487
11/04/2024 0.55p 0.65p 0.62p 0.65p 97904
10/04/2024 0.55p 0.70p 0.60p 0.65p 1070860
09/04/2024 0.55p 0.73p 0.62p 0.68p 201635
08/04/2024 0.55p 0.68p 0.55p 0.68p 5299131
05/04/2024 0.60p 0.60p 0.57p 0.60p 250000
04/04/2024 0.60p 0.63p 0.55p 0.60p 1073980
03/04/2024 0.60p 0.63p 0.56p 0.60p 361237
02/04/2024 0.60p 0.65p 0.56p 0.60p 269200
28/03/2024 0.60p 0.65p 0.61p 0.63p 369966
27/03/2024 0.60p 0.64p 0.56p 0.59p 1099624
26/03/2024 0.60p 0.63p 0.57p 0.63p 50000
25/03/2024 0.60p 0.63p 0.57p 0.63p 4174
22/03/2024 0.60p 0.63p 0.55p 0.63p 4210
21/03/2024 0.60p 0.66p 0.55p 0.63p 39547
20/03/2024 0.60p 0.63p 0.60p 0.63p 20000
19/03/2024 0.60p 0.66p 0.55p 0.63p 199251
18/03/2024 0.60p 0.70p 0.57p 0.63p 33145
15/03/2024 0.55p 0.70p 0.60p 0.65p 82017
14/03/2024 0.55p 0.65p 0.60p 0.65p 1000
13/03/2024 0.55p 0.66p 0.61p 0.65p 149138
12/03/2024 0.55p 0.66p 0.60p 0.65p 103045
11/03/2024 0.55p 0.66p 0.61p 0.65p 141799
08/03/2024 0.55p 0.70p 0.57p 0.65p 462894
07/03/2024 0.55p 0.63p 0.55p 0.63p 4494
06/03/2024 0.60p 0.63p 0.57p 0.62p 2922358
05/03/2024 0.75p 0.75p 0.65p 0.69p 783801
04/03/2024 0.70p 0.75p 0.69p 0.73p 144415
01/03/2024 0.69p 0.76p 0.62p 0.68p 1493226
29/02/2024 0.69p 0.69p 0.64p 0.64p 582563
28/02/2024 0.65p 0.70p 0.65p 0.70p 51862
27/02/2024 0.70p 0.70p 0.61p 0.70p 1139410
26/02/2024 0.65p 0.65p 0.65p 0.65p 0
23/02/2024 0.65p 0.72p 0.60p 0.65p 551594
22/02/2024 0.65p 0.71p 0.65p 0.68p 1502850
21/02/2024 0.60p 0.75p 0.60p 0.68p 467051
20/02/2024 0.60p 0.67p 0.57p 0.63p 107227
19/02/2024 0.60p 0.72p 0.55p 0.63p 1981311
16/02/2024 0.65p 0.72p 0.62p 0.68p 423302
15/02/2024 0.65p 0.65p 0.60p 0.65p 7748
14/02/2024 0.65p 0.72p 0.63p 0.68p 330920
13/02/2024 0.65p 0.72p 0.63p 0.68p 100189
12/02/2024 0.65p 0.68p 0.60p 0.68p 263379
09/02/2024 0.65p 0.70p 0.56p 0.70p 4130806
08/02/2024 0.61p 0.64p 0.57p 0.62p 5575451
07/02/2024 0.63p 0.66p 0.63p 0.66p 3474653
06/02/2024 0.63p 0.69p 0.63p 0.66p 597430
05/02/2024 0.63p 0.70p 0.69p 0.69p 37129
02/02/2024 0.63p 0.70p 0.69p 0.69p 50000
01/02/2024 0.63p 0.75p 0.63p 0.69p 458952
31/01/2024 0.76p 0.68p 0.61p 0.68p 25588
30/01/2024 0.76p 0.68p 0.63p 0.68p 27862
29/01/2024 0.76p 0.75p 0.61p 0.68p 520725
26/01/2024 0.76p 0.70p 0.61p 0.70p 112
25/01/2024 0.76p 0.77p 0.65p 0.73p 47383
24/01/2024 0.76p 0.77p 0.65p 0.73p 19183
23/01/2024 0.76p 0.78p 0.69p 0.73p 464626
22/01/2024 0.76p 0.75p 0.65p 0.73p 649907
19/01/2024 0.76p 0.78p 0.65p 0.73p 2384734
18/01/2024 0.76p 0.85p 0.65p 0.78p 157577
17/01/2024 0.76p 0.83p 0.65p 0.78p 2339149
16/01/2024 0.76p 0.85p 0.65p 0.78p 2323270
15/01/2024 0.76p 0.88p 0.70p 0.78p 1756624
12/01/2024 0.76p 0.84p 0.74p 0.79p 650809
11/01/2024 0.76p 0.84p 0.70p 0.79p 820168
10/01/2024 0.76p 0.88p 0.70p 0.81p 1477152
09/01/2024 0.75p 0.85p 0.70p 0.78p 677873
08/01/2024 0.75p 0.90p 0.70p 0.79p 7349471
05/01/2024 0.70p 0.75p 0.62p 0.75p 1573091
04/01/2024 0.60p 0.69p 0.62p 0.65p 120368
03/01/2024 0.60p 0.68p 0.63p 0.65p 840073
02/01/2024 0.60p 0.69p 0.60p 0.65p 290026
29/12/2023 0.60p 0.65p 0.60p 0.65p 266
28/12/2023 0.60p 0.70p 0.55p 0.65p 570878
27/12/2023 0.60p 0.73p 0.60p 0.65p 1448210
22/12/2023 0.56p 0.65p 0.55p 0.62p 267162
21/12/2023 0.68p 0.64p 0.55p 0.60p 532754
20/12/2023 0.68p 0.65p 0.60p 0.60p 7751
19/12/2023 0.68p 0.63p 0.58p 0.61p 1681190
18/12/2023 0.68p 0.60p 0.55p 0.60p 783857
15/12/2023 0.68p 0.61p 0.58p 0.61p 23692
14/12/2023 0.68p 0.61p 0.61p 0.61p 0
13/12/2023 0.68p 0.62p 0.55p 0.61p 272811
12/12/2023 0.68p 0.70p 0.60p 0.64p 9477
11/12/2023 0.68p 0.65p 0.60p 0.63p 167276
08/12/2023 0.68p 0.70p 0.60p 0.64p 1753056
07/12/2023 0.52p 0.80p 0.52p 0.67p 8755414
06/12/2023 0.45p 0.50p 0.41p 0.48p 17267896
05/12/2023 0.45p 0.50p 0.50p 0.50p 0
04/12/2023 0.45p 0.50p 0.46p 0.50p 2392
01/12/2023 0.45p 0.50p 0.46p 0.50p 10810
30/11/2023 0.45p 0.50p 0.50p 0.50p 0
29/11/2023 0.45p 0.52p 0.50p 0.50p 571087
28/11/2023 0.45p 0.50p 0.50p 0.50p 0
27/11/2023 0.45p 0.50p 0.45p 0.50p 111
24/11/2023 0.45p 0.53p 0.50p 0.50p 222222
23/11/2023 0.45p 0.50p 0.45p 0.50p 555208
22/11/2023 0.45p 0.50p 0.46p 0.50p 43479
21/11/2023 0.45p 0.50p 0.50p 0.50p 0
20/11/2023 0.45p 0.55p 0.50p 0.50p 181
17/11/2023 0.45p 0.50p 0.46p 0.50p 200000
16/11/2023 0.45p 0.55p 0.45p 0.51p 790853
15/11/2023 0.50p 0.50p 0.45p 0.48p 3423095
14/11/2023 0.52p 0.59p 0.53p 0.53p 8469
13/11/2023 0.52p 0.53p 0.50p 0.53p 379632
10/11/2023 0.52p 0.59p 0.55p 0.55p 100000
09/11/2023 0.52p 0.55p 0.52p 0.55p 14936
08/11/2023 0.52p 0.59p 0.52p 0.55p 386404
07/11/2023 0.52p 0.55p 0.51p 0.55p 2023646
06/11/2023 0.52p 0.59p 0.52p 0.59p 307258
03/11/2023 0.55p 0.58p 0.52p 0.58p 400643
02/11/2023 0.55p 0.56p 0.52p 0.56p 57232
01/11/2023 0.55p 0.65p 0.52p 0.58p 17530
31/10/2023 0.55p 0.60p 0.52p 0.59p 503040
30/10/2023 0.55p 0.58p 0.52p 0.58p 647839
27/10/2023 0.55p 0.68p 0.52p 0.60p 44079
26/10/2023 0.55p 0.60p 0.51p 0.60p 312658
25/10/2023 0.55p 0.60p 0.52p 0.60p 42233
24/10/2023 0.55p 0.60p 0.52p 0.60p 138381
23/10/2023 0.55p 0.62p 0.52p 0.60p 17262
20/10/2023 0.55p 0.60p 0.55p 0.60p 0
19/10/2023 0.55p 0.55p 0.52p 0.55p 719805
18/10/2023 0.55p 0.60p 0.52p 0.60p 11000
17/10/2023 0.55p 0.64p 0.50p 0.60p 200629
16/10/2023 0.55p 0.64p 0.50p 0.60p 911105
13/10/2023 0.55p 0.58p 0.58p 0.58p 0
12/10/2023 0.55p 0.58p 0.52p 0.58p 200171
11/10/2023 0.55p 0.59p 0.52p 0.55p 11312
10/10/2023 0.55p 0.60p 0.50p 0.56p 1956874
09/10/2023 0.60p 0.58p 0.55p 0.58p 282193
06/10/2023 0.60p 0.60p 0.60p 0.60p 0
05/10/2023 0.60p 0.60p 0.60p 0.60p 0
04/10/2023 0.60p 0.60p 0.58p 0.60p 0
03/10/2023 0.60p 0.65p 0.56p 0.58p 500246
02/10/2023 0.60p 0.60p 0.60p 0.60p 0
29/09/2023 0.60p 0.60p 0.56p 0.60p 549827
28/09/2023 0.60p 0.63p 0.57p 0.63p 6538
27/09/2023 0.60p 0.63p 0.60p 0.63p 3341542
26/09/2023 0.65p 0.75p 0.62p 0.65p 2274726
25/09/2023 0.65p 0.68p 0.62p 0.68p 387325
22/09/2023 0.65p 0.68p 0.62p 0.68p 10770
21/09/2023 0.65p 0.71p 0.60p 0.63p 2142357
20/09/2023 0.65p 0.68p 0.62p 0.68p 39714
19/09/2023 0.65p 0.68p 0.62p 0.63p 611710
18/09/2023 0.60p 0.69p 0.60p 0.61p 194221
15/09/2023 0.60p 0.65p 0.60p 0.65p 19779
14/09/2023 0.60p 0.69p 0.62p 0.68p 117154
13/09/2023 0.60p 0.69p 0.62p 0.65p 174987
12/09/2023 0.60p 0.70p 0.60p 0.65p 176852
11/09/2023 0.60p 0.67p 0.62p 0.65p 3605519
08/09/2023 0.60p 0.67p 0.61p 0.63p 2810923
07/09/2023 0.60p 0.70p 0.61p 0.65p 112097
06/09/2023 0.60p 0.67p 0.61p 0.63p 74775
05/09/2023 0.60p 0.75p 0.61p 0.68p 394991
04/09/2023 0.60p 0.75p 0.60p 0.65p 653326
01/09/2023 0.70p 0.69p 0.61p 0.65p 525438
31/08/2023 0.70p 0.70p 0.60p 0.65p 2643788
30/08/2023 0.70p 0.73p 0.60p 0.65p 6352321
29/08/2023 0.60p 0.70p 0.56p 0.63p 513091
25/08/2023 0.60p 0.70p 0.55p 0.63p 9557
24/08/2023 0.60p 0.70p 0.56p 0.63p 3304
23/08/2023 0.60p 0.65p 0.56p 0.60p 213042
22/08/2023 0.60p 0.69p 0.63p 0.63p 145
21/08/2023 0.60p 0.69p 0.55p 0.63p 668939
18/08/2023 0.60p 0.65p 0.58p 0.58p 2469362
17/08/2023 0.65p 0.64p 0.58p 0.64p 25000
16/08/2023 0.65p 0.73p 0.64p 0.64p 42461
15/08/2023 0.65p 0.67p 0.64p 0.64p 73841
14/08/2023 0.65p 0.72p 0.58p 0.64p 3210356

*Close Price adjusted for both dividends and splits