Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/01/2022 0.76p 0.83p 0.77p 0.80p 99418
05/01/2022 0.76p 0.83p 0.77p 0.80p 201504
04/01/2022 0.76p 0.80p 0.78p 0.80p 0
31/12/2021 0.76p 0.78p 0.77p 0.78p 898592
30/12/2021 0.76p 0.85p 0.76p 0.82p 84115
29/12/2021 0.79p 0.85p 0.76p 0.81p 421017
24/12/2021 0.79p 0.80p 0.77p 0.80p 200000
23/12/2021 0.79p 0.85p 0.77p 0.80p 425305
22/12/2021 0.79p 0.85p 0.77p 0.80p 21496
21/12/2021 0.79p 0.85p 0.77p 0.80p 153127
20/12/2021 0.79p 0.85p 0.77p 0.80p 3061415
17/12/2021 0.76p 0.80p 0.77p 0.80p 75000
16/12/2021 0.76p 0.80p 0.77p 0.80p 325840
15/12/2021 0.76p 0.80p 0.78p 0.80p 200000
14/12/2021 0.76p 0.85p 0.75p 0.80p 128249
13/12/2021 0.80p 0.85p 0.80p 0.83p 1335139
10/12/2021 0.80p 0.85p 0.76p 0.83p 495893
09/12/2021 0.80p 0.85p 0.76p 0.83p 2824892
08/12/2021 0.90p 0.85p 0.80p 0.83p 683072
07/12/2021 0.90p 0.90p 0.80p 0.90p 567785
06/12/2021 0.80p 0.90p 0.80p 0.85p 97224
03/12/2021 0.80p 0.90p 0.80p 0.85p 2723
02/12/2021 0.90p 0.85p 0.80p 0.85p 210331
01/12/2021 0.90p 0.88p 0.85p 0.85p 56496
30/11/2021 0.90p 0.88p 0.82p 0.85p 1278424
29/11/2021 0.90p 0.90p 0.81p 0.85p 126635
26/11/2021 0.90p 1.00p 0.80p 0.90p 1282986
25/11/2021 1.05p 0.98p 0.86p 0.95p 35253
24/11/2021 1.05p 1.00p 0.85p 0.93p 112804
23/11/2021 1.05p 0.98p 0.86p 0.95p 47030
22/11/2021 1.05p 1.05p 0.85p 0.95p 4377590
19/11/2021 1.05p 1.05p 0.87p 0.93p 1432187
18/11/2021 1.05p 0.99p 0.85p 0.95p 272171
17/11/2021 1.05p 1.05p 0.87p 1.00p 1162169
16/11/2021 1.05p 0.96p 0.85p 0.94p 2250463
15/11/2021 1.05p 1.05p 0.85p 1.05p 60329
12/11/2021 0.83p 0.93p 0.86p 0.93p 2012887
11/11/2021 0.83p 1.00p 0.86p 0.93p 239261
10/11/2021 0.83p 0.95p 0.85p 0.88p 374104
09/11/2021 0.83p 1.00p 0.80p 0.93p 1335367
08/11/2021 0.85p 1.00p 0.80p 0.85p 1726033
05/11/2021 0.85p 0.88p 0.81p 0.85p 1701684
04/11/2021 1.02p 1.15p 0.76p 0.88p 19926642
03/11/2021 0.78p 0.85p 0.76p 0.80p 829146
02/11/2021 0.83p 0.84p 0.80p 0.80p 251583
01/11/2021 0.83p 0.84p 0.83p 0.83p 300484
29/10/2021 0.87p 0.91p 0.84p 0.88p 1013080
28/10/2021 0.84p 0.87p 0.77p 0.82p 277791
27/10/2021 0.84p 0.84p 0.80p 0.84p 9936
26/10/2021 0.84p 0.84p 0.75p 0.80p 3721
25/10/2021 0.74p 0.84p 0.74p 0.79p 45998
22/10/2021 0.74p 0.84p 0.75p 0.79p 110041
21/10/2021 0.74p 0.83p 0.79p 0.79p 18180
20/10/2021 0.74p 0.82p 0.74p 0.74p 61788
19/10/2021 0.84p 0.84p 0.75p 0.79p 50096
18/10/2021 0.84p 0.83p 0.76p 0.79p 527856
15/10/2021 0.84p 0.84p 0.75p 0.84p 113310
14/10/2021 0.82p 0.83p 0.75p 0.79p 16288
13/10/2021 0.82p 0.84p 0.74p 0.79p 92619
12/10/2021 0.82p 0.84p 0.75p 0.77p 1565972
11/10/2021 0.75p 0.81p 0.78p 0.78p 52229
08/10/2021 0.75p 0.82p 0.73p 0.78p 5206
07/10/2021 0.82p 0.81p 0.75p 0.78p 134000
06/10/2021 0.82p 0.78p 0.75p 0.78p 2548
05/10/2021 0.82p 0.82p 0.75p 0.78p 1118589
04/10/2021 0.82p 0.82p 0.73p 0.78p 249369
01/10/2021 0.82p 0.82p 0.77p 0.77p 848173
30/09/2021 0.85p 0.85p 0.70p 0.80p 1607423
29/09/2021 0.77p 0.81p 0.71p 0.76p 1258819
28/09/2021 0.75p 0.80p 0.72p 0.75p 3268724
27/09/2021 0.71p 0.80p 0.70p 0.75p 1226693
24/09/2021 0.80p 0.80p 0.71p 0.80p 928348
23/09/2021 0.82p 0.78p 0.75p 0.78p 302161
22/09/2021 0.82p 0.85p 0.74p 0.75p 19845
21/09/2021 0.82p 0.82p 0.71p 0.75p 875606
20/09/2021 0.77p 0.85p 0.71p 0.78p 80610
17/09/2021 0.77p 0.85p 0.75p 0.80p 220746
16/09/2021 0.85p 0.83p 0.79p 0.79p 32009
15/09/2021 0.85p 0.89p 0.80p 0.85p 938243
14/09/2021 0.85p 0.88p 0.75p 0.86p 4030037
13/09/2021 0.82p 0.85p 0.82p 0.84p 765179
10/09/2021 0.80p 0.85p 0.78p 0.83p 5558839
09/09/2021 0.90p 0.90p 0.76p 0.90p 161181
08/09/2021 0.78p 0.90p 0.75p 0.80p 3091864
07/09/2021 0.78p 0.88p 0.78p 0.84p 284865
06/09/2021 0.90p 0.90p 0.77p 0.90p 2006816
03/09/2021 0.76p 0.90p 0.76p 0.83p 1027363
02/09/2021 0.76p 0.80p 0.76p 0.78p 403864
01/09/2021 0.76p 0.90p 0.76p 0.83p 60579
31/08/2021 0.76p 0.84p 0.79p 0.83p 262435
27/08/2021 0.76p 0.90p 0.75p 0.84p 927455
26/08/2021 0.76p 0.84p 0.76p 0.83p 159040
25/08/2021 0.90p 0.90p 0.75p 0.90p 109260
24/08/2021 0.85p 0.83p 0.78p 0.83p 29810
23/08/2021 0.85p 0.90p 0.76p 0.83p 1007341
20/08/2021 0.85p 0.84p 0.78p 0.83p 518196
19/08/2021 0.85p 0.87p 0.80p 0.83p 4195891
18/08/2021 0.81p 0.87p 0.82p 0.84p 335419
17/08/2021 0.81p 0.85p 0.81p 0.84p 1088589
16/08/2021 0.85p 0.90p 0.76p 0.82p 6008588
13/08/2021 0.80p 0.85p 0.76p 0.80p 57876
12/08/2021 0.80p 0.80p 0.80p 0.80p 0
11/08/2021 0.80p 0.85p 0.76p 0.80p 873800
10/08/2021 0.80p 0.85p 0.80p 0.82p 597401
09/08/2021 0.80p 0.84p 0.77p 0.80p 220350
06/08/2021 0.80p 0.85p 0.80p 0.80p 94097
05/08/2021 0.80p 0.85p 0.80p 0.80p 220464
04/08/2021 0.80p 0.84p 0.75p 0.80p 235704
03/08/2021 0.80p 0.90p 0.75p 0.80p 1622611
02/08/2021 0.90p 0.85p 0.80p 0.85p 211894
30/07/2021 0.90p 0.90p 0.81p 0.85p 51111
29/07/2021 0.76p 0.90p 0.80p 0.85p 28144
28/07/2021 0.76p 0.85p 0.80p 0.85p 624133
27/07/2021 0.76p 0.80p 0.78p 0.80p 4014
26/07/2021 0.76p 0.95p 0.75p 0.80p 957385
23/07/2021 0.76p 0.94p 0.76p 0.76p 57790
22/07/2021 0.95p 0.95p 0.81p 0.95p 382208
21/07/2021 0.80p 0.95p 0.80p 0.80p 351346
20/07/2021 0.80p 0.90p 0.79p 0.90p 2513654
19/07/2021 0.84p 1.00p 0.80p 0.80p 1787657
16/07/2021 0.83p 1.00p 0.83p 0.92p 62390
15/07/2021 0.83p 1.00p 0.83p 0.83p 124727
14/07/2021 0.84p 0.92p 0.83p 0.92p 65310
13/07/2021 0.84p 0.94p 0.83p 0.92p 106604
12/07/2021 0.84p 1.00p 0.86p 0.92p 146146
09/07/2021 0.84p 0.84p 0.84p 0.84p 3788
08/07/2021 0.83p 1.00p 0.83p 0.92p 198957
07/07/2021 0.90p 1.00p 0.81p 0.90p 2712
06/07/2021 0.90p 0.90p 0.81p 0.90p 61511
05/07/2021 0.90p 1.00p 0.80p 0.90p 10002
02/07/2021 0.90p 1.00p 0.85p 0.93p 948003
01/07/2021 1.00p 1.00p 0.80p 1.00p 162213
30/06/2021 1.00p 0.90p 0.80p 0.85p 1266318
29/06/2021 1.00p 1.00p 1.00p 1.00p 21894
28/06/2021 0.93p 1.00p 0.80p 0.90p 949807
25/06/2021 0.90p 1.00p 0.81p 0.93p 1263770
24/06/2021 0.90p 0.95p 0.90p 0.95p 2793294
23/06/2021 0.85p 0.90p 0.71p 0.83p 1262935
22/06/2021 0.85p 0.85p 0.71p 0.83p 10722336
21/06/2021 0.85p 0.90p 0.80p 0.85p 5617260
18/06/2021 0.85p 0.90p 0.76p 0.88p 3091930
17/06/2021 0.75p 0.83p 0.78p 0.83p 217329
16/06/2021 0.75p 0.83p 0.77p 0.83p 1384
15/06/2021 0.75p 0.89p 0.77p 0.83p 40101
14/06/2021 0.75p 0.90p 0.75p 0.83p 5578141
11/06/2021 0.83p 0.83p 0.75p 0.80p 1292299
10/06/2021 0.81p 0.90p 0.76p 0.83p 3059833
09/06/2021 0.81p 0.90p 0.76p 0.83p 4073313
08/06/2021 0.87p 0.89p 0.81p 0.84p 1422045
07/06/2021 0.90p 0.95p 0.82p 0.85p 1396880
04/06/2021 1.00p 1.00p 0.84p 0.93p 378375
03/06/2021 1.00p 1.00p 0.84p 0.95p 702606
02/06/2021 0.90p 1.05p 0.83p 0.95p 2269593
01/06/2021 0.95p 1.05p 0.81p 0.85p 361108
28/05/2021 0.95p 0.88p 0.88p 0.88p 0
27/05/2021 0.95p 0.95p 0.81p 0.88p 1786133
26/05/2021 0.95p 1.00p 0.81p 0.85p 1459454
25/05/2021 0.95p 0.95p 0.81p 0.93p 3577121
24/05/2021 0.95p 0.95p 0.85p 0.90p 230637
21/05/2021 0.98p 1.04p 0.81p 0.95p 490835
20/05/2021 0.98p 0.99p 0.89p 0.93p 118070
19/05/2021 0.98p 1.00p 0.86p 0.93p 2159668
18/05/2021 0.98p 1.05p 0.86p 0.95p 10896
17/05/2021 0.98p 1.00p 0.86p 0.93p 186679
14/05/2021 0.98p 1.05p 0.86p 0.95p 1131924
13/05/2021 0.92p 0.93p 0.93p 0.98p 212081
12/05/2021 0.92p 0.93p 0.87p 0.93p 453194
11/05/2021 0.92p 1.00p 0.85p 0.93p 1357553
10/05/2021 0.92p 1.00p 0.92p 1.00p 160074
07/05/2021 1.00p 1.10p 0.90p 0.95p 1014792
06/05/2021 1.00p 1.00p 0.94p 1.00p 4010
05/05/2021 1.00p 1.00p 0.90p 0.98p 1397040
04/05/2021 1.00p 1.10p 0.90p 1.00p 235112
30/04/2021 1.00p 1.07p 0.93p 0.97p 244153
29/04/2021 1.00p 1.05p 0.90p 0.95p 8143207
28/04/2021 0.90p 1.03p 0.90p 0.98p 1108244
27/04/2021 0.90p 0.98p 0.90p 0.98p 84349
26/04/2021 1.00p 0.98p 0.98p 0.98p 0
23/04/2021 1.00p 1.05p 0.85p 0.98p 1776235
22/04/2021 0.90p 1.00p 0.81p 0.90p 168397
21/04/2021 0.90p 0.90p 0.80p 0.90p 75465
20/04/2021 0.90p 0.96p 0.80p 0.90p 23947
19/04/2021 0.90p 0.90p 0.83p 0.90p 561178
16/04/2021 0.90p 0.90p 0.80p 0.88p 740175
15/04/2021 0.99p 1.00p 0.87p 0.94p 1088761
14/04/2021 0.89p 1.00p 0.83p 0.94p 1571904
13/04/2021 1.05p 1.00p 0.83p 0.94p 209985
12/04/2021 1.05p 1.05p 0.80p 0.96p 1464770
09/04/2021 1.05p 1.05p 0.85p 0.98p 1311797
08/04/2021 0.81p 1.00p 0.80p 0.98p 5512464
07/04/2021 0.85p 1.00p 0.80p 0.90p 41197
06/04/2021 0.85p 1.00p 0.77p 0.88p 13520993
01/04/2021 0.80p 0.89p 0.81p 0.86p 1832976
31/03/2021 0.80p 0.89p 0.81p 0.86p 737220
30/03/2021 0.80p 0.95p 0.80p 0.85p 5042622
29/03/2021 0.92p 1.00p 0.80p 0.90p 165145
26/03/2021 0.92p 1.00p 0.81p 0.90p 2435
25/03/2021 0.92p 1.00p 0.80p 0.90p 311229
24/03/2021 0.90p 1.00p 0.90p 0.95p 33373
23/03/2021 0.90p 1.00p 0.88p 0.94p 343214

*Close Price adjusted for both dividends and splits