Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/08/2023 0.65p 0.58p 0.58p 0.58p 88170
01/08/2023 0.65p 0.65p 0.55p 0.60p 430324
31/07/2023 0.65p 0.60p 0.60p 0.60p 0
28/07/2023 0.65p 0.60p 0.55p 0.60p 1417943
27/07/2023 0.65p 0.65p 0.57p 0.60p 307165
26/07/2023 0.65p 0.65p 0.57p 0.60p 519390
25/07/2023 0.65p 0.60p 0.57p 0.60p 1920433
24/07/2023 0.65p 0.60p 0.57p 0.60p 3300
21/07/2023 0.65p 0.65p 0.60p 0.60p 177683
20/07/2023 0.65p 0.65p 0.57p 0.65p 3513816
19/07/2023 0.65p 0.63p 0.55p 0.63p 8546
18/07/2023 0.65p 0.65p 0.57p 0.61p 4037589
17/07/2023 0.65p 0.63p 0.63p 0.63p 0
14/07/2023 0.65p 0.65p 0.63p 0.63p 1882832
13/07/2023 0.55p 0.65p 0.61p 0.63p 10015
12/07/2023 0.55p 0.65p 0.58p 0.60p 15782
11/07/2023 0.55p 0.65p 0.50p 0.60p 4857602
10/07/2023 0.65p 0.63p 0.54p 0.58p 149817
07/07/2023 0.65p 0.65p 0.52p 0.58p 833134
06/07/2023 0.50p 0.58p 0.58p 0.58p 0
05/07/2023 0.50p 0.58p 0.58p 0.58p 0
04/07/2023 0.50p 0.58p 0.58p 0.58p 0
03/07/2023 0.50p 0.63p 0.50p 0.58p 30464
30/06/2023 0.60p 0.63p 0.47p 0.58p 821383
29/06/2023 0.50p 0.60p 0.50p 0.53p 948620
28/06/2023 0.50p 0.60p 0.50p 0.55p 3782351
27/06/2023 0.60p 0.61p 0.54p 0.55p 3361796
26/06/2023 0.60p 0.70p 0.60p 0.65p 217238
23/06/2023 0.60p 0.63p 0.63p 0.63p 0
22/06/2023 0.60p 0.63p 0.60p 0.63p 467246
21/06/2023 0.60p 0.63p 0.60p 0.63p 3333
20/06/2023 0.60p 0.65p 0.60p 0.63p 821590
19/06/2023 0.60p 0.60p 0.56p 0.60p 30000
16/06/2023 0.60p 0.65p 0.55p 0.58p 1157037
15/06/2023 0.60p 0.60p 0.56p 0.60p 82268
14/06/2023 0.60p 0.60p 0.56p 0.60p 30591
13/06/2023 0.60p 0.65p 0.56p 0.60p 383974
12/06/2023 0.60p 0.60p 0.56p 0.60p 9321
09/06/2023 0.60p 0.65p 0.61p 0.61p 22855
08/06/2023 0.60p 0.64p 0.56p 0.61p 1053325
07/06/2023 0.60p 0.73p 0.56p 0.60p 1697826
06/06/2023 0.60p 0.68p 0.68p 0.68p 0
05/06/2023 0.60p 0.68p 0.68p 0.68p 0
02/06/2023 0.60p 0.74p 0.57p 0.68p 13661431
01/06/2023 0.65p 0.61p 0.59p 0.59p 531983
31/05/2023 0.65p 0.68p 0.65p 0.68p 0
30/05/2023 0.65p 0.80p 0.60p 0.65p 734954
26/05/2023 0.66p 0.80p 0.67p 0.73p 9606
25/05/2023 0.66p 0.73p 0.66p 0.73p 36802
24/05/2023 0.80p 0.73p 0.66p 0.73p 2610
23/05/2023 0.80p 0.79p 0.73p 0.73p 297212
22/05/2023 0.80p 0.73p 0.73p 0.73p 0
19/05/2023 0.80p 0.73p 0.67p 0.73p 250000
18/05/2023 0.80p 0.73p 0.70p 0.73p 2140143
17/05/2023 0.80p 0.70p 0.68p 0.68p 1143571
16/05/2023 0.80p 0.73p 0.67p 0.73p 100000
15/05/2023 0.80p 0.73p 0.73p 0.73p 0
12/05/2023 0.80p 0.80p 0.66p 0.73p 125021
11/05/2023 0.65p 0.79p 0.65p 0.73p 6964
10/05/2023 0.65p 0.80p 0.73p 0.73p 1351
09/05/2023 0.65p 0.79p 0.65p 0.73p 96249
05/05/2023 0.65p 0.79p 0.73p 0.73p 18927
04/05/2023 0.65p 0.73p 0.67p 0.73p 50000
03/05/2023 0.65p 0.73p 0.67p 0.73p 225000
02/05/2023 0.65p 0.78p 0.65p 0.73p 28051444
28/04/2023 0.65p 0.74p 0.65p 0.73p 1287504
27/04/2023 0.65p 0.75p 0.65p 0.68p 1689910
26/04/2023 0.65p 0.67p 0.62p 0.63p 5859901
25/04/2023 0.80p 0.70p 0.66p 0.70p 1394014
24/04/2023 0.80p 0.75p 0.65p 0.70p 1911740
21/04/2023 0.80p 0.75p 0.65p 0.74p 1923002
20/04/2023 0.80p 0.78p 0.65p 0.73p 79704
19/04/2023 0.80p 0.73p 0.65p 0.73p 53640
18/04/2023 0.80p 0.73p 0.65p 0.73p 1010235
17/04/2023 0.80p 0.73p 0.65p 0.73p 1000
14/04/2023 0.80p 0.76p 0.66p 0.73p 140000
13/04/2023 0.80p 0.73p 0.73p 0.73p 0
12/04/2023 0.80p 0.80p 0.66p 0.73p 1801477
11/04/2023 0.70p 0.78p 0.65p 0.73p 903101
06/04/2023 0.70p 0.78p 0.67p 0.73p 792366
05/04/2023 0.70p 0.78p 0.67p 0.73p 85584
04/04/2023 0.70p 0.79p 0.70p 0.70p 2645183
03/04/2023 0.70p 0.79p 0.65p 0.73p 2862521
31/03/2023 0.90p 0.90p 0.73p 0.79p 1130503
30/03/2023 0.90p 0.90p 0.75p 0.83p 24100
29/03/2023 0.90p 0.90p 0.83p 0.83p 33001
28/03/2023 0.85p 0.90p 0.71p 0.80p 311889
27/03/2023 0.85p 0.88p 0.75p 0.83p 257049
24/03/2023 0.85p 0.78p 0.75p 0.78p 49291
23/03/2023 0.85p 0.83p 0.73p 0.83p 3523
22/03/2023 0.85p 0.89p 0.71p 0.80p 63589
21/03/2023 0.85p 0.78p 0.70p 0.78p 13637
20/03/2023 0.85p 0.85p 0.75p 0.78p 4626494
17/03/2023 0.82p 0.90p 0.75p 0.86p 186700
16/03/2023 0.82p 0.90p 0.90p 0.90p 0
15/03/2023 0.82p 0.95p 0.75p 0.90p 106514
14/03/2023 0.80p 0.91p 0.79p 0.89p 979459
13/03/2023 0.80p 0.80p 0.76p 0.80p 29343
10/03/2023 0.85p 0.85p 0.80p 0.83p 63914
09/03/2023 0.85p 0.90p 0.83p 0.86p 1292
08/03/2023 0.85p 0.97p 0.76p 0.89p 3027076
07/03/2023 0.85p 0.97p 0.85p 0.93p 1112452
06/03/2023 0.85p 1.00p 0.85p 0.93p 45626
03/03/2023 0.85p 0.92p 0.85p 0.88p 154883
02/03/2023 0.85p 0.86p 0.82p 0.86p 25290
01/03/2023 0.85p 0.87p 0.83p 0.87p 501077
28/02/2023 0.84p 0.88p 0.85p 0.88p 141018
27/02/2023 0.84p 0.94p 0.84p 0.90p 127127
24/02/2023 0.80p 0.95p 0.80p 0.88p 102870
23/02/2023 0.84p 1.00p 0.80p 0.90p 24999
22/02/2023 0.84p 0.90p 0.81p 0.85p 3192274
21/02/2023 0.85p 1.00p 0.86p 0.93p 100404
20/02/2023 0.85p 0.93p 0.85p 0.93p 1423526
17/02/2023 0.85p 0.99p 0.86p 0.93p 1056636
16/02/2023 0.85p 1.00p 0.85p 0.93p 237605
15/02/2023 0.85p 0.93p 0.85p 0.93p 1378
14/02/2023 0.85p 0.99p 0.85p 0.93p 86747
13/02/2023 1.00p 0.99p 0.86p 0.93p 945813
10/02/2023 1.00p 1.00p 0.86p 0.93p 3895527
09/02/2023 0.85p 0.99p 0.85p 0.93p 122687
08/02/2023 0.85p 0.93p 0.93p 0.93p 0
07/02/2023 0.85p 0.99p 0.85p 0.93p 38634
06/02/2023 0.85p 1.00p 0.86p 0.90p 511547
03/02/2023 0.85p 1.00p 0.85p 0.93p 1144514
02/02/2023 0.85p 0.95p 0.86p 0.90p 2146596
01/02/2023 0.85p 1.00p 0.85p 0.93p 603042
31/01/2023 0.85p 1.00p 0.85p 0.90p 832527
30/01/2023 0.85p 1.00p 0.85p 0.94p 462716
27/01/2023 0.90p 1.00p 0.86p 0.93p 1701136
26/01/2023 1.00p 1.05p 0.90p 0.98p 1104340
25/01/2023 1.00p 1.05p 0.86p 0.97p 3815984
24/01/2023 0.90p 1.00p 0.81p 0.99p 6153311
23/01/2023 0.81p 0.90p 0.75p 0.88p 5770947
20/01/2023 0.65p 0.85p 0.70p 0.83p 656726
19/01/2023 0.65p 0.85p 0.72p 0.78p 467244
18/01/2023 0.65p 0.78p 0.78p 0.78p 0
17/01/2023 0.65p 0.78p 0.72p 0.78p 26979
16/01/2023 0.65p 0.85p 0.65p 0.73p 610348
13/01/2023 0.70p 0.83p 0.63p 0.75p 595964
12/01/2023 0.70p 0.72p 0.65p 0.72p 100000
11/01/2023 0.70p 0.80p 0.60p 0.72p 21917
10/01/2023 0.70p 0.70p 0.70p 0.70p 0
09/01/2023 0.70p 0.70p 0.70p 0.70p 0
06/01/2023 0.70p 0.85p 0.65p 0.70p 506353
05/01/2023 0.70p 0.73p 0.73p 0.73p 0
04/01/2023 0.70p 0.73p 0.73p 0.73p 0
03/01/2023 0.70p 0.73p 0.70p 0.73p 2000
30/12/2022 0.77p 0.79p 0.73p 0.73p 120000
29/12/2022 0.77p 0.80p 0.71p 0.75p 136918
28/12/2022 0.74p 0.75p 0.70p 0.75p 19759
23/12/2022 0.66p 0.80p 0.75p 0.75p 369740
22/12/2022 0.66p 0.75p 0.71p 0.75p 27044
21/12/2022 0.66p 0.74p 0.70p 0.74p 19
20/12/2022 0.66p 0.79p 0.66p 0.75p 344359
19/12/2022 0.70p 0.73p 0.66p 0.73p 1176
16/12/2022 0.70p 0.71p 0.66p 0.71p 6812
15/12/2022 0.70p 0.73p 0.65p 0.73p 22776
14/12/2022 0.70p 0.80p 0.66p 0.73p 26487
13/12/2022 0.70p 0.73p 0.73p 0.73p 0
12/12/2022 0.70p 0.78p 0.66p 0.73p 133246
09/12/2022 0.70p 0.78p 0.66p 0.73p 7341
08/12/2022 0.70p 0.78p 0.66p 0.73p 586582
07/12/2022 0.70p 0.73p 0.66p 0.73p 9000
06/12/2022 0.70p 0.78p 0.61p 0.73p 762362
05/12/2022 0.70p 0.80p 0.70p 0.70p 1111
02/12/2022 0.70p 0.70p 0.61p 0.70p 16390
01/12/2022 0.70p 0.78p 0.61p 0.70p 306702
30/11/2022 0.70p 0.70p 0.66p 0.70p 160170
29/11/2022 0.70p 0.74p 0.70p 0.74p 1024678
28/11/2022 0.70p 0.75p 0.70p 0.75p 5177500
25/11/2022 0.70p 0.74p 0.71p 0.72p 136801
24/11/2022 0.70p 0.74p 0.70p 0.72p 1366622
23/11/2022 0.70p 0.75p 0.70p 0.73p 683274
22/11/2022 0.70p 0.77p 0.70p 0.73p 2028770
21/11/2022 0.70p 0.80p 0.70p 0.80p 2022
18/11/2022 0.70p 0.90p 0.70p 0.80p 3491
17/11/2022 0.70p 0.73p 0.70p 0.73p 18573
16/11/2022 0.70p 0.74p 0.70p 0.73p 261677
15/11/2022 0.70p 0.79p 0.70p 0.75p 535086
14/11/2022 0.82p 0.75p 0.71p 0.75p 232351
11/11/2022 0.82p 0.87p 0.70p 0.80p 23955
10/11/2022 0.82p 0.80p 0.80p 0.80p 0
09/11/2022 0.82p 0.90p 0.75p 0.80p 93350
08/11/2022 0.73p 0.87p 0.71p 0.80p 34323
07/11/2022 0.73p 0.90p 0.70p 0.80p 7690
04/11/2022 0.73p 0.88p 0.71p 0.80p 878946
03/11/2022 0.73p 0.90p 0.71p 0.80p 10223
02/11/2022 0.73p 0.90p 0.73p 0.82p 13216
01/11/2022 0.77p 0.80p 0.77p 0.77p 3502000
31/10/2022 0.70p 0.80p 0.61p 0.75p 1141798
28/10/2022 0.65p 0.80p 0.68p 0.68p 898
27/10/2022 0.65p 0.70p 0.68p 0.68p 0
26/10/2022 0.65p 0.70p 0.60p 0.70p 295991
25/10/2022 0.65p 0.65p 0.60p 0.65p 4792
24/10/2022 0.65p 0.70p 0.60p 0.65p 671736
21/10/2022 0.65p 0.65p 0.60p 0.65p 600000
20/10/2022 0.65p 0.75p 0.60p 0.65p 755331
19/10/2022 0.65p 0.68p 0.60p 0.68p 29245
18/10/2022 0.75p 0.70p 0.65p 0.70p 283959
17/10/2022 0.75p 0.80p 0.73p 0.73p 23392

*Close Price adjusted for both dividends and splits