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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Provexis (PXS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/03/2010 | 5.93p | 6.12p | 5.78p | 5.98p | 2070429 |
| 02/03/2010 | 6.03p | 6.22p | 5.83p | 5.83p | 2686098 |
| 01/03/2010 | 6.08p | 6.19p | 5.77p | 5.96p | 2360958 |
| 26/02/2010 | 5.88p | 6.08p | 5.78p | 5.86p | 2242659 |
| 25/02/2010 | 5.98p | 6.22p | 5.85p | 5.85p | 1924781 |
| 24/02/2010 | 6.08p | 6.22p | 5.78p | 6.08p | 4884346 |
| 23/02/2010 | 6.17p | 6.25p | 5.97p | 6.08p | 3969604 |
| 22/02/2010 | 6.22p | 6.34p | 6.00p | 6.17p | 2687746 |
*Close Price adjusted for both dividends and splits