Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/08/2019 0.31p 0.33p 0.31p 0.33p 4975
20/08/2019 0.33p 0.33p 0.33p 0.33p 165758
19/08/2019 0.31p 0.33p 0.31p 0.33p 956792
16/08/2019 0.31p 0.35p 0.31p 0.33p 296211
15/08/2019 0.32p 0.33p 0.32p 0.33p 1457000
14/08/2019 0.35p 0.35p 0.32p 0.33p 303110
13/08/2019 0.34p 0.35p 0.31p 0.33p 2978761
12/08/2019 0.30p 0.34p 0.28p 0.33p 2628291
09/08/2019 0.27p 0.30p 0.27p 0.30p 500000
08/08/2019 0.27p 0.31p 0.25p 0.30p 933284
07/08/2019 0.30p 0.33p 0.27p 0.30p 5589982
06/08/2019 0.30p 0.35p 0.30p 0.33p 749209
05/08/2019 0.30p 0.36p 0.30p 0.35p 1119234
02/08/2019 0.38p 0.38p 0.32p 0.35p 5598214
01/08/2019 0.32p 0.35p 0.27p 0.31p 3244733
31/07/2019 0.28p 0.30p 0.27p 0.30p 1650000
30/07/2019 0.33p 0.31p 0.31p 0.31p 0
29/07/2019 0.33p 0.33p 0.29p 0.31p 173439
26/07/2019 0.33p 0.33p 0.31p 0.31p 3500000
25/07/2019 0.29p 0.31p 0.29p 0.31p 569754
24/07/2019 0.29p 0.31p 0.29p 0.31p 85325
23/07/2019 0.29p 0.31p 0.29p 0.31p 26628
22/07/2019 0.32p 0.32p 0.29p 0.31p 1094166
19/07/2019 0.29p 0.31p 0.29p 0.31p 33115
18/07/2019 0.29p 0.32p 0.29p 0.31p 73667
17/07/2019 0.32p 0.32p 0.29p 0.31p 91395
16/07/2019 0.30p 0.31p 0.30p 0.31p 1539013
15/07/2019 0.30p 0.31p 0.30p 0.31p 32259
12/07/2019 0.30p 0.31p 0.30p 0.31p 5486
11/07/2019 0.30p 0.31p 0.30p 0.31p 2641
10/07/2019 0.28p 0.31p 0.28p 0.31p 1
09/07/2019 0.30p 0.31p 0.31p 0.31p 0
08/07/2019 0.30p 0.32p 0.30p 0.31p 1355640
05/07/2019 0.30p 0.31p 0.30p 0.31p 9189
04/07/2019 0.31p 0.31p 0.29p 0.31p 1033863
03/07/2019 0.30p 0.31p 0.30p 0.31p 0
02/07/2019 0.30p 0.30p 0.29p 0.30p 1205872
01/07/2019 0.29p 0.33p 0.29p 0.31p 653128
28/06/2019 0.29p 0.30p 0.29p 0.30p 1338799
27/06/2019 0.31p 0.31p 0.28p 0.29p 371543
26/06/2019 0.28p 0.31p 0.28p 0.30p 166705
25/06/2019 0.30p 0.30p 0.29p 0.30p 0
24/06/2019 0.30p 0.30p 0.26p 0.29p 1128437
21/06/2019 0.28p 0.28p 0.27p 0.28p 0
20/06/2019 0.28p 0.28p 0.26p 0.27p 607209
19/06/2019 0.26p 0.27p 0.25p 0.27p 109105
18/06/2019 0.26p 0.28p 0.26p 0.28p 131926
17/06/2019 0.27p 0.27p 0.27p 0.27p 1514828
14/06/2019 0.29p 0.29p 0.29p 0.29p 500000
13/06/2019 0.27p 0.29p 0.27p 0.29p 521509
12/06/2019 0.30p 0.30p 0.27p 0.29p 137531
11/06/2019 0.27p 0.29p 0.27p 0.29p 34959
10/06/2019 0.28p 0.30p 0.27p 0.29p 173454
07/06/2019 0.29p 0.29p 0.28p 0.29p 1055000
06/06/2019 0.29p 0.30p 0.30p 0.30p 0
05/06/2019 0.29p 0.30p 0.29p 0.30p 25000
04/06/2019 0.29p 0.32p 0.29p 0.30p 63825
03/06/2019 0.30p 0.30p 0.29p 0.30p 6130452
31/05/2019 0.30p 0.33p 0.30p 0.33p 16561
30/05/2019 0.31p 0.33p 0.31p 0.33p 508750
29/05/2019 0.31p 0.33p 0.31p 0.33p 322068
28/05/2019 0.31p 0.33p 0.31p 0.33p 1745
24/05/2019 0.31p 0.33p 0.31p 0.33p 508401
23/05/2019 0.33p 0.33p 0.31p 0.33p 405399
22/05/2019 0.31p 0.33p 0.31p 0.33p 16103
21/05/2019 0.33p 0.33p 0.33p 0.33p 476176
20/05/2019 0.31p 0.32p 0.31p 0.32p 47955
17/05/2019 0.32p 0.32p 0.31p 0.31p 517518
16/05/2019 0.32p 0.33p 0.30p 0.33p 1008214
15/05/2019 0.32p 0.33p 0.32p 0.33p 103088
14/05/2019 0.31p 0.32p 0.31p 0.32p 152372
13/05/2019 0.33p 0.33p 0.32p 0.32p 1804055
10/05/2019 0.33p 0.33p 0.33p 0.33p 2024302
09/05/2019 0.34p 0.34p 0.33p 0.34p 2527402
08/05/2019 0.34p 0.35p 0.34p 0.35p 1230000
07/05/2019 0.34p 0.37p 0.34p 0.36p 1879649
03/05/2019 0.35p 0.36p 0.34p 0.36p 611026
02/05/2019 0.35p 0.37p 0.35p 0.36p 1885516
01/05/2019 0.36p 0.36p 0.34p 0.36p 798261
30/04/2019 0.38p 0.39p 0.36p 0.37p 7854018
29/04/2019 0.39p 0.40p 0.39p 0.40p 2695610
26/04/2019 0.40p 0.41p 0.38p 0.41p 6809769
25/04/2019 0.37p 0.40p 0.33p 0.39p 14687193
24/04/2019 0.37p 0.37p 0.33p 0.35p 1994416
23/04/2019 0.34p 0.38p 0.34p 0.36p 3098502
18/04/2019 0.32p 0.33p 0.32p 0.33p 2087247
17/04/2019 0.33p 0.35p 0.32p 0.33p 9787157
16/04/2019 0.27p 0.32p 0.27p 0.29p 1772774
15/04/2019 0.26p 0.30p 0.26p 0.30p 920051
12/04/2019 0.26p 0.29p 0.26p 0.28p 1431303
11/04/2019 0.28p 0.29p 0.28p 0.28p 1348662
10/04/2019 0.25p 0.28p 0.25p 0.28p 217500
09/04/2019 0.25p 0.30p 0.25p 0.28p 1889183
08/04/2019 0.28p 0.30p 0.26p 0.28p 2084835
05/04/2019 0.25p 0.28p 0.25p 0.28p 2716104
04/04/2019 0.25p 0.28p 0.25p 0.28p 1160846
03/04/2019 0.25p 0.28p 0.25p 0.28p 154987
02/04/2019 0.26p 0.29p 0.26p 0.28p 1551112
01/04/2019 0.23p 0.30p 0.23p 0.27p 362538
29/03/2019 0.29p 0.29p 0.26p 0.27p 350697
28/03/2019 0.28p 0.28p 0.27p 0.27p 866683
27/03/2019 0.25p 0.28p 0.25p 0.27p 4078180
26/03/2019 0.25p 0.29p 0.25p 0.27p 182909
25/03/2019 0.26p 0.29p 0.25p 0.27p 1419761
22/03/2019 0.28p 0.29p 0.25p 0.28p 4216887
21/03/2019 0.26p 0.28p 0.24p 0.26p 2626810
20/03/2019 0.26p 0.26p 0.24p 0.26p 1072391
19/03/2019 0.24p 0.26p 0.24p 0.26p 2083106
18/03/2019 0.24p 0.26p 0.24p 0.26p 1001137
15/03/2019 0.26p 0.26p 0.23p 0.25p 5046315
14/03/2019 0.26p 0.27p 0.24p 0.25p 2925180
13/03/2019 0.26p 0.26p 0.23p 0.25p 1349890
12/03/2019 0.25p 0.25p 0.24p 0.24p 2665778
11/03/2019 0.25p 0.34p 0.25p 0.30p 8148824
08/03/2019 0.21p 0.24p 0.21p 0.24p 64000
07/03/2019 0.21p 0.24p 0.21p 0.24p 41450400
06/03/2019 0.21p 0.24p 0.21p 0.24p 576428
05/03/2019 0.21p 0.24p 0.21p 0.24p 231073
04/03/2019 0.21p 0.23p 0.20p 0.22p 2286110
01/03/2019 0.25p 0.25p 0.23p 0.23p 150000
28/02/2019 0.21p 0.24p 0.21p 0.23p 114866
27/02/2019 0.21p 0.24p 0.24p 0.24p 0
26/02/2019 0.21p 0.24p 0.21p 0.24p 35232
25/02/2019 0.25p 0.25p 0.21p 0.23p 187612
22/02/2019 0.27p 0.23p 0.23p 0.23p 0
21/02/2019 0.27p 0.27p 0.21p 0.23p 728747
20/02/2019 0.21p 0.24p 0.21p 0.24p 1018150
19/02/2019 0.24p 0.24p 0.24p 0.24p 80000
18/02/2019 0.21p 0.24p 0.24p 0.24p 0
15/02/2019 0.21p 0.24p 0.21p 0.24p 241026
14/02/2019 0.21p 0.24p 0.21p 0.24p 12503
13/02/2019 0.21p 0.24p 0.21p 0.24p 2860867
12/02/2019 0.21p 0.24p 0.21p 0.23p 576944
11/02/2019 0.24p 0.24p 0.21p 0.23p 368968
08/02/2019 0.21p 0.23p 0.21p 0.23p 59333
07/02/2019 0.21p 0.23p 0.23p 0.23p 0
06/02/2019 0.21p 0.23p 0.21p 0.23p 2251632
05/02/2019 0.23p 0.23p 0.21p 0.23p 1338655
04/02/2019 0.22p 0.23p 0.21p 0.23p 594232
01/02/2019 0.23p 0.25p 0.21p 0.23p 3342476
31/01/2019 0.25p 0.25p 0.23p 0.24p 8791583
30/01/2019 0.25p 0.27p 0.24p 0.27p 385980
29/01/2019 0.30p 0.30p 0.26p 0.26p 69228
28/01/2019 0.25p 0.27p 0.25p 0.27p 229970
25/01/2019 0.25p 0.27p 0.25p 0.27p 25000
24/01/2019 0.25p 0.27p 0.25p 0.27p 528616
23/01/2019 0.25p 0.27p 0.25p 0.27p 55832
22/01/2019 0.25p 0.27p 0.25p 0.27p 500000
21/01/2019 0.27p 0.27p 0.27p 0.27p 2015467
18/01/2019 0.27p 0.27p 0.24p 0.26p 618231
17/01/2019 0.25p 0.27p 0.24p 0.26p 3545549
16/01/2019 0.25p 0.28p 0.25p 0.28p 741542
15/01/2019 0.26p 0.28p 0.25p 0.28p 839567
14/01/2019 0.25p 0.29p 0.25p 0.28p 370836
11/01/2019 0.29p 0.29p 0.27p 0.28p 512509
10/01/2019 0.27p 0.28p 0.25p 0.28p 3109262
09/01/2019 0.31p 0.31p 0.29p 0.29p 96774
08/01/2019 0.27p 0.31p 0.27p 0.29p 113207
07/01/2019 0.29p 0.32p 0.28p 0.29p 1213552
04/01/2019 0.30p 0.31p 0.30p 0.31p 1000000
03/01/2019 0.29p 0.29p 0.29p 0.29p 55892
02/01/2019 0.27p 0.30p 0.27p 0.29p 3265519
31/12/2018 0.30p 0.30p 0.25p 0.25p 6546500
28/12/2018 0.31p 0.31p 0.31p 0.31p 560000
27/12/2018 0.31p 0.31p 0.31p 0.31p 142832
24/12/2018 0.32p 0.31p 0.31p 0.31p 0
21/12/2018 0.32p 0.32p 0.31p 0.31p 293198
20/12/2018 0.30p 0.32p 0.30p 0.31p 5156354
19/12/2018 0.30p 0.33p 0.30p 0.32p 242684
18/12/2018 0.31p 0.32p 0.32p 0.32p 0
17/12/2018 0.31p 0.33p 0.31p 0.32p 384310
14/12/2018 0.33p 0.33p 0.33p 0.33p 20674
13/12/2018 0.33p 0.34p 0.33p 0.34p 5000
12/12/2018 0.33p 0.34p 0.33p 0.34p 153375
11/12/2018 0.35p 0.34p 0.34p 0.34p 0
10/12/2018 0.35p 0.35p 0.33p 0.34p 689442
07/12/2018 0.35p 0.35p 0.32p 0.34p 102245
06/12/2018 0.32p 0.34p 0.32p 0.34p 180000
05/12/2018 0.35p 0.35p 0.33p 0.34p 2000000
04/12/2018 0.37p 0.37p 0.33p 0.33p 5346989
03/12/2018 0.33p 0.36p 0.33p 0.36p 330885
30/11/2018 0.33p 0.36p 0.33p 0.36p 1386597
29/11/2018 0.34p 0.37p 0.34p 0.36p 400102
28/11/2018 0.34p 0.37p 0.34p 0.36p 122586
27/11/2018 0.34p 0.36p 0.34p 0.36p 125091
26/11/2018 0.34p 0.36p 0.34p 0.36p 69302
23/11/2018 0.34p 0.37p 0.34p 0.36p 410212
22/11/2018 0.34p 0.36p 0.34p 0.36p 35447
21/11/2018 0.35p 0.36p 0.34p 0.36p 258440
20/11/2018 0.35p 0.37p 0.35p 0.36p 668669
19/11/2018 0.38p 0.38p 0.35p 0.36p 260927
16/11/2018 0.35p 0.36p 0.35p 0.36p 292825
15/11/2018 0.36p 0.36p 0.36p 0.36p 445374
14/11/2018 0.36p 0.36p 0.36p 0.36p 1719233
13/11/2018 0.36p 0.37p 0.36p 0.37p 78456
12/11/2018 0.38p 0.38p 0.36p 0.37p 2507210
09/11/2018 0.36p 0.37p 0.36p 0.37p 10833
08/11/2018 0.36p 0.37p 0.36p 0.37p 135627
07/11/2018 0.38p 0.38p 0.35p 0.37p 366900
06/11/2018 0.35p 0.39p 0.35p 0.37p 2024517

*Close Price adjusted for both dividends and splits