Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/03/2021 0.90p 1.00p 0.80p 0.94p 351632
19/03/2021 0.90p 1.00p 0.80p 0.95p 1375784
18/03/2021 0.90p 1.10p 0.90p 0.95p 629312
17/03/2021 0.90p 1.10p 0.90p 0.95p 399281
16/03/2021 0.95p 1.10p 0.80p 0.93p 1870456
15/03/2021 0.88p 1.00p 0.85p 0.98p 2300398
12/03/2021 1.00p 1.10p 0.95p 1.03p 130031
11/03/2021 1.00p 1.10p 0.95p 1.03p 1074133
10/03/2021 1.00p 1.00p 0.90p 0.95p 245868
09/03/2021 1.10p 1.10p 0.90p 1.00p 741883
08/03/2021 0.95p 1.10p 0.95p 1.03p 420364
05/03/2021 0.95p 1.07p 0.93p 1.00p 480278
04/03/2021 0.95p 1.00p 0.93p 1.00p 139721
03/03/2021 0.95p 1.10p 0.90p 1.00p 558978
02/03/2021 1.10p 1.15p 0.90p 1.00p 146443
01/03/2021 1.10p 1.20p 0.91p 0.98p 9197938
26/02/2021 0.87p 1.05p 0.75p 1.04p 5333062
25/02/2021 0.89p 0.89p 0.75p 0.82p 434920
24/02/2021 0.80p 0.89p 0.75p 0.85p 185231
23/02/2021 0.75p 0.89p 0.74p 0.80p 1232546
22/02/2021 0.75p 0.97p 0.75p 0.83p 913223
19/02/2021 0.82p 1.00p 0.75p 0.80p 4557586
18/02/2021 0.98p 0.98p 0.77p 0.81p 3359371
17/02/2021 0.78p 0.85p 0.78p 0.79p 557171
16/02/2021 0.80p 0.87p 0.78p 0.79p 1926619
15/02/2021 0.78p 0.90p 0.78p 0.84p 649653
12/02/2021 0.78p 0.90p 0.78p 0.81p 149663
11/02/2021 0.84p 0.84p 0.78p 0.81p 807424
10/02/2021 0.82p 0.82p 0.81p 0.81p 91186
09/02/2021 0.82p 0.89p 0.78p 0.81p 731685
08/02/2021 0.80p 0.91p 0.78p 0.84p 66003
05/02/2021 0.80p 0.88p 0.76p 0.83p 1172075
04/02/2021 0.77p 0.88p 0.76p 0.80p 1179758
03/02/2021 0.85p 0.95p 0.76p 0.85p 935618
02/02/2021 0.86p 0.95p 0.75p 0.85p 2362042
01/02/2021 0.85p 0.91p 0.78p 0.82p 896552
29/01/2021 0.81p 0.91p 0.75p 0.83p 2008252
28/01/2021 0.80p 0.80p 0.70p 0.76p 4308587
27/01/2021 0.77p 0.90p 0.71p 0.78p 7535474
26/01/2021 0.85p 0.86p 0.80p 0.86p 450292
25/01/2021 0.95p 0.90p 0.77p 0.86p 91733
22/01/2021 0.95p 0.95p 0.76p 0.83p 1020370
21/01/2021 0.90p 0.93p 0.76p 0.83p 1355522
20/01/2021 0.85p 0.95p 0.76p 0.80p 1831984
19/01/2021 0.81p 0.85p 0.76p 0.85p 1612115
18/01/2021 0.88p 0.88p 0.85p 0.85p 131036
15/01/2021 0.84p 0.90p 0.75p 0.83p 184051
14/01/2021 0.84p 0.92p 0.71p 0.85p 3178746
13/01/2021 0.84p 0.80p 0.80p 0.80p 0
12/01/2021 0.84p 0.83p 0.70p 0.80p 113983
11/01/2021 0.84p 0.83p 0.71p 0.80p 8218
08/01/2021 0.84p 0.90p 0.70p 0.80p 1772539
07/01/2021 0.85p 0.85p 0.71p 0.78p 621222
06/01/2021 0.76p 0.85p 0.70p 0.80p 2629198
05/01/2021 0.84p 0.84p 0.70p 0.80p 423813
04/01/2021 0.84p 0.84p 0.70p 0.80p 8404
31/12/2020 0.84p 0.85p 0.70p 0.80p 298816
30/12/2020 0.84p 0.87p 0.70p 0.80p 792068
29/12/2020 0.90p 0.90p 0.71p 0.80p 188781
28/12/2020 0.90p 0.80p 0.80p 0.80p 0
24/12/2020 0.90p 0.80p 0.80p 0.80p 0
23/12/2020 0.90p 0.88p 0.75p 0.80p 225382
22/12/2020 0.90p 0.90p 0.75p 0.80p 304732
21/12/2020 0.90p 0.90p 0.77p 0.83p 37879
18/12/2020 0.90p 0.90p 0.75p 0.80p 1969006
17/12/2020 0.90p 0.90p 0.70p 0.80p 1215138
16/12/2020 0.90p 0.90p 0.75p 0.80p 30884
15/12/2020 0.80p 0.91p 0.75p 0.83p 299516
14/12/2020 0.80p 0.89p 0.76p 0.83p 1552963
11/12/2020 0.85p 0.87p 0.83p 0.83p 153084
10/12/2020 0.85p 0.94p 0.83p 0.83p 554633
09/12/2020 0.85p 0.89p 0.78p 0.85p 298370
08/12/2020 0.85p 0.90p 0.80p 0.88p 1473986
07/12/2020 0.75p 0.84p 0.75p 0.81p 1590115
04/12/2020 0.75p 0.79p 0.72p 0.79p 498298
03/12/2020 0.80p 0.83p 0.76p 0.80p 263504
02/12/2020 0.80p 0.83p 0.76p 0.80p 46974
01/12/2020 0.80p 0.84p 0.77p 0.80p 2071972
30/11/2020 0.80p 0.85p 0.77p 0.81p 3662304
27/11/2020 0.80p 0.96p 0.78p 0.89p 490792
26/11/2020 0.80p 0.82p 0.78p 0.80p 711753
25/11/2020 0.77p 0.80p 0.77p 0.79p 464369
24/11/2020 0.77p 0.80p 0.75p 0.79p 1555437
23/11/2020 0.87p 0.95p 0.75p 0.79p 2098741
20/11/2020 0.80p 0.89p 0.75p 0.83p 3640526
19/11/2020 0.85p 0.90p 0.80p 0.85p 403634
18/11/2020 0.85p 0.90p 0.80p 0.85p 2788988
17/11/2020 1.00p 1.00p 0.80p 0.88p 4085634
16/11/2020 0.90p 1.49p 0.76p 0.88p 34497488
13/11/2020 0.74p 0.79p 0.71p 0.75p 2212972
12/11/2020 0.65p 0.70p 0.60p 0.65p 694572
10/11/2020 0.55p 0.65p 0.56p 0.60p 855479
09/11/2020 0.55p 0.60p 0.52p 0.60p 860807
06/11/2020 0.55p 0.60p 0.51p 0.55p 199653
05/11/2020 0.55p 0.55p 0.55p 0.55p 500000
04/11/2020 0.55p 0.60p 0.53p 0.60p 726929
03/11/2020 0.55p 0.63p 0.55p 0.60p 505060
02/11/2020 0.55p 0.64p 0.55p 0.60p 299891
30/10/2020 0.55p 0.64p 0.56p 0.60p 60003
29/10/2020 0.55p 0.60p 0.60p 0.60p 163366
28/10/2020 0.55p 0.65p 0.56p 0.60p 354518
27/10/2020 0.55p 0.60p 0.60p 0.60p 0
26/10/2020 0.55p 0.65p 0.60p 0.60p 37906
23/10/2020 0.55p 0.68p 0.55p 0.60p 211415
22/10/2020 0.60p 0.68p 0.63p 0.63p 7352
21/10/2020 0.60p 0.68p 0.63p 0.63p 32265
20/10/2020 0.60p 0.68p 0.63p 0.63p 8352
19/10/2020 0.60p 0.65p 0.55p 0.63p 485772
16/10/2020 0.60p 0.62p 0.55p 0.58p 1848197
15/10/2020 0.59p 0.63p 0.59p 0.62p 1425542
14/10/2020 0.55p 0.63p 0.58p 0.58p 0
13/10/2020 0.55p 0.63p 0.55p 0.63p 126468
12/10/2020 0.55p 0.63p 0.55p 0.63p 155172
09/10/2020 0.55p 0.63p 0.57p 0.61p 26080
08/10/2020 0.55p 0.60p 0.59p 0.60p 0
07/10/2020 0.55p 0.60p 0.52p 0.59p 1102904
06/10/2020 0.55p 0.63p 0.55p 0.63p 1003000
05/10/2020 0.62p 0.60p 0.56p 0.60p 400000
02/10/2020 0.62p 0.64p 0.56p 0.60p 136191
01/10/2020 0.62p 0.61p 0.54p 0.60p 1405439
30/09/2020 0.62p 0.64p 0.55p 0.60p 6359001
29/09/2020 0.73p 0.72p 0.66p 0.72p 65069
28/09/2020 0.73p 0.73p 0.68p 0.72p 1998676
25/09/2020 0.73p 0.73p 0.68p 0.72p 251275
24/09/2020 0.80p 0.74p 0.67p 0.71p 120476
23/09/2020 0.80p 0.79p 0.76p 0.78p 147471
22/09/2020 0.80p 0.80p 0.75p 0.78p 1517325
21/09/2020 0.80p 0.85p 0.80p 0.85p 133775
18/09/2020 0.95p 0.88p 0.80p 0.88p 275000
17/09/2020 0.95p 0.88p 0.81p 0.88p 84399
16/09/2020 0.95p 0.90p 0.80p 0.88p 371788
15/09/2020 0.95p 0.88p 0.80p 0.88p 133987
14/09/2020 0.95p 0.88p 0.80p 0.88p 123902
11/09/2020 0.95p 0.95p 0.88p 0.88p 33444
10/09/2020 1.00p 0.88p 0.80p 0.88p 92295
09/09/2020 1.00p 0.88p 0.80p 0.88p 148207
08/09/2020 1.00p 0.88p 0.80p 0.88p 200000
07/09/2020 1.00p 0.90p 0.80p 0.90p 192622
04/09/2020 1.00p 0.90p 0.90p 0.90p 0
03/09/2020 1.00p 0.92p 0.80p 0.90p 3720956
02/09/2020 1.00p 1.00p 0.90p 0.90p 334473
01/09/2020 0.85p 0.96p 0.80p 0.90p 185523
31/08/2020 0.85p 0.98p 0.90p 0.90p 29183
28/08/2020 0.85p 0.98p 0.90p 0.90p 29183
27/08/2020 0.85p 0.85p 0.80p 0.83p 1502975
26/08/2020 1.00p 0.93p 0.87p 0.93p 260819
25/08/2020 1.00p 0.95p 0.82p 0.90p 162791
24/08/2020 1.00p 0.93p 0.85p 0.93p 51617
21/08/2020 1.00p 0.96p 0.87p 0.93p 237285
20/08/2020 1.00p 1.00p 0.88p 0.94p 409272
19/08/2020 1.00p 1.00p 0.85p 0.92p 2907520
18/08/2020 0.90p 1.09p 0.90p 1.00p 918929
17/08/2020 0.90p 1.05p 0.87p 0.98p 4474641
14/08/2020 0.80p 0.85p 0.76p 0.80p 2308851
13/08/2020 0.65p 0.78p 0.72p 0.75p 1496760
12/08/2020 0.65p 0.69p 0.69p 0.69p 0
11/08/2020 0.65p 0.72p 0.67p 0.69p 503956
10/08/2020 0.65p 0.75p 0.60p 0.69p 4016850
07/08/2020 0.65p 0.65p 0.62p 0.63p 158757
06/08/2020 0.61p 0.65p 0.61p 0.63p 757640
05/08/2020 0.61p 0.63p 0.61p 0.63p 521028
04/08/2020 0.61p 0.67p 0.60p 0.65p 377982
03/08/2020 0.70p 0.70p 0.63p 0.67p 618906
31/07/2020 0.70p 0.69p 0.65p 0.68p 1371716
30/07/2020 0.70p 0.73p 0.66p 0.71p 1810743
29/07/2020 0.70p 0.70p 0.68p 0.68p 1428328
28/07/2020 0.70p 0.71p 0.66p 0.71p 785216
27/07/2020 0.70p 0.80p 0.65p 0.71p 866185
24/07/2020 0.68p 0.70p 0.67p 0.69p 2499870
23/07/2020 0.70p 0.70p 0.66p 0.68p 8276825
22/07/2020 0.70p 0.73p 0.67p 0.71p 508164
21/07/2020 0.70p 0.73p 0.65p 0.73p 159568
20/07/2020 0.70p 0.75p 0.65p 0.70p 3047471
17/07/2020 0.76p 0.79p 0.75p 0.77p 3628393
16/07/2020 0.85p 0.81p 0.78p 0.78p 107000
15/07/2020 0.85p 0.85p 0.78p 0.81p 869836
14/07/2020 0.77p 0.81p 0.78p 0.81p 202739
13/07/2020 0.77p 0.83p 0.77p 0.81p 759775
10/07/2020 0.77p 0.81p 0.76p 0.81p 192022
09/07/2020 0.77p 0.80p 0.76p 0.80p 394320
08/07/2020 0.77p 0.83p 0.77p 0.80p 2537417
07/07/2020 0.75p 0.81p 0.78p 0.81p 16137
06/07/2020 0.75p 0.80p 0.76p 0.80p 142588
03/07/2020 0.75p 0.81p 0.75p 0.80p 75535
02/07/2020 0.81p 0.81p 0.75p 0.80p 908946
01/07/2020 0.81p 0.82p 0.75p 0.80p 652733
30/06/2020 0.81p 0.81p 0.80p 0.80p 175200
26/06/2020 0.83p 0.85p 0.77p 0.80p 600287
25/06/2020 0.83p 0.83p 0.75p 0.83p 18542
24/06/2020 0.83p 0.83p 0.77p 0.83p 150000
23/06/2020 0.83p 0.87p 0.76p 0.83p 278937
22/06/2020 0.90p 0.87p 0.77p 0.83p 402128
19/06/2020 0.90p 0.90p 0.83p 0.83p 1017243
18/06/2020 0.80p 0.85p 0.75p 0.80p 1841315
17/06/2020 0.80p 0.90p 0.86p 0.86p 49000
16/06/2020 0.80p 0.90p 0.82p 0.86p 796509
15/06/2020 0.80p 0.88p 0.76p 0.86p 230051
12/06/2020 0.80p 0.92p 0.81p 0.88p 839574
11/06/2020 0.80p 0.90p 0.69p 0.85p 4961540
10/06/2020 0.85p 0.94p 0.79p 0.83p 4013290

*Close Price adjusted for both dividends and splits