Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/11/2018 0.36p 0.38p 0.36p 0.38p 1070500
02/11/2018 0.36p 0.38p 0.37p 0.38p 0
01/11/2018 0.36p 0.37p 0.36p 0.37p 1024512
31/10/2018 0.40p 0.40p 0.35p 0.38p 1028242
30/10/2018 0.40p 0.40p 0.35p 0.37p 183658
29/10/2018 0.37p 0.38p 0.37p 0.38p 2080327
26/10/2018 0.35p 0.35p 0.32p 0.35p 533663
25/10/2018 0.32p 0.34p 0.32p 0.34p 279275
24/10/2018 0.32p 0.34p 0.34p 0.34p 0
23/10/2018 0.32p 0.34p 0.32p 0.34p 524927
22/10/2018 0.33p 0.36p 0.33p 0.34p 2736107
19/10/2018 0.33p 0.35p 0.33p 0.35p 200000
18/10/2018 0.33p 0.35p 0.33p 0.35p 159152
17/10/2018 0.36p 0.36p 0.33p 0.35p 587440
16/10/2018 0.34p 0.35p 0.35p 0.35p 0
15/10/2018 0.34p 0.36p 0.33p 0.35p 1361411
12/10/2018 0.33p 0.36p 0.31p 0.35p 12886776
11/10/2018 0.33p 0.35p 0.32p 0.35p 3871248
10/10/2018 0.36p 0.36p 0.34p 0.36p 438462
09/10/2018 0.34p 0.36p 0.34p 0.36p 945750
08/10/2018 0.35p 0.36p 0.34p 0.36p 581243
05/10/2018 0.35p 0.37p 0.35p 0.36p 4544675
04/10/2018 0.35p 0.37p 0.35p 0.37p 224661
03/10/2018 0.36p 0.37p 0.36p 0.37p 564418
02/10/2018 0.36p 0.38p 0.36p 0.38p 1079452
01/10/2018 0.36p 0.38p 0.36p 0.38p 61656
28/09/2018 0.35p 0.38p 0.35p 0.37p 2613474
27/09/2018 0.40p 0.40p 0.36p 0.38p 2565220
26/09/2018 0.40p 0.40p 0.36p 0.38p 1304252
25/09/2018 0.37p 0.39p 0.37p 0.39p 444255
24/09/2018 0.37p 0.39p 0.37p 0.39p 975886
21/09/2018 0.37p 0.40p 0.37p 0.39p 772175
20/09/2018 0.40p 0.40p 0.37p 0.39p 1243357
19/09/2018 0.37p 0.39p 0.37p 0.39p 709203
18/09/2018 0.40p 0.40p 0.37p 0.39p 528543
17/09/2018 0.38p 0.39p 0.38p 0.39p 1000000
14/09/2018 0.36p 0.38p 0.36p 0.37p 216039
13/09/2018 0.35p 0.38p 0.35p 0.37p 1509594
12/09/2018 0.39p 0.39p 0.35p 0.36p 2165660
11/09/2018 0.37p 0.38p 0.35p 0.38p 2429609
10/09/2018 0.37p 0.40p 0.37p 0.40p 2009107
07/09/2018 0.39p 0.39p 0.37p 0.39p 105506
06/09/2018 0.37p 0.39p 0.36p 0.39p 2786146
05/09/2018 0.38p 0.40p 0.38p 0.40p 9564
04/09/2018 0.38p 0.40p 0.38p 0.40p 1006709
03/09/2018 0.42p 0.42p 0.40p 0.40p 8434
31/08/2018 0.38p 0.40p 0.38p 0.40p 104821
30/08/2018 0.38p 0.40p 0.38p 0.40p 300000
29/08/2018 0.40p 0.44p 0.40p 0.40p 2510002
28/08/2018 0.41p 0.42p 0.41p 0.42p 1199787
24/08/2018 0.40p 0.43p 0.40p 0.43p 425780
23/08/2018 0.50p 0.50p 0.41p 0.43p 8652511
22/08/2018 0.43p 0.45p 0.36p 0.45p 3838059
21/08/2018 0.36p 0.39p 0.36p 0.38p 60562
20/08/2018 0.36p 0.39p 0.36p 0.38p 369970
17/08/2018 0.36p 0.39p 0.36p 0.38p 463836
16/08/2018 0.36p 0.39p 0.36p 0.38p 1327309
15/08/2018 0.45p 0.45p 0.38p 0.38p 4204797
14/08/2018 0.41p 0.43p 0.40p 0.43p 1336651
13/08/2018 0.49p 0.49p 0.42p 0.44p 3262304
10/08/2018 0.45p 0.48p 0.40p 0.45p 5657319
09/08/2018 0.45p 0.53p 0.39p 0.43p 21898084
08/08/2018 0.36p 0.37p 0.36p 0.37p 64317
07/08/2018 0.36p 0.37p 0.36p 0.37p 0
06/08/2018 0.36p 0.37p 0.36p 0.36p 462801
03/08/2018 0.33p 0.36p 0.36p 0.36p 2085315
02/08/2018 0.33p 0.38p 0.33p 0.36p 171654
01/08/2018 0.35p 0.36p 0.35p 0.36p 27778
31/07/2018 0.38p 0.38p 0.36p 0.36p 442251
30/07/2018 0.35p 0.38p 0.35p 0.36p 1208775
27/07/2018 0.36p 0.38p 0.36p 0.36p 262710
26/07/2018 0.38p 0.39p 0.37p 0.37p 1122401
25/07/2018 0.39p 0.39p 0.38p 0.38p 4280471
24/07/2018 0.39p 0.39p 0.38p 0.38p 478113
23/07/2018 0.41p 0.41p 0.39p 0.39p 23011
20/07/2018 0.35p 0.41p 0.35p 0.39p 333289
19/07/2018 0.37p 0.41p 0.37p 0.39p 2401874
18/07/2018 0.37p 0.39p 0.37p 0.39p 100000
17/07/2018 0.37p 0.41p 0.37p 0.39p 113637
16/07/2018 0.40p 0.40p 0.40p 0.40p 3899147
13/07/2018 0.40p 0.40p 0.39p 0.40p 2259398
12/07/2018 0.40p 0.41p 0.40p 0.41p 371951
11/07/2018 0.42p 0.42p 0.41p 0.41p 21089
10/07/2018 0.43p 0.43p 0.41p 0.42p 1306744
09/07/2018 0.43p 0.43p 0.40p 0.42p 975270
06/07/2018 0.43p 0.43p 0.41p 0.42p 2766885
05/07/2018 0.43p 0.43p 0.41p 0.43p 315553
04/07/2018 0.43p 0.43p 0.43p 0.43p 113373
03/07/2018 0.41p 0.43p 0.41p 0.43p 666476
02/07/2018 0.41p 0.43p 0.41p 0.43p 509616
29/06/2018 0.41p 0.43p 0.41p 0.43p 354793
28/06/2018 0.40p 0.45p 0.40p 0.43p 1146900
27/06/2018 0.43p 0.43p 0.41p 0.43p 2136980
26/06/2018 0.45p 0.45p 0.40p 0.43p 4215731
25/06/2018 0.45p 0.50p 0.40p 0.45p 8475721
22/06/2018 0.37p 0.43p 0.37p 0.40p 1702762
21/06/2018 0.38p 0.40p 0.38p 0.40p 1879371
20/06/2018 0.38p 0.45p 0.38p 0.42p 772367
19/06/2018 0.41p 0.45p 0.38p 0.42p 2578151
18/06/2018 0.39p 0.45p 0.39p 0.42p 1847746
15/06/2018 0.44p 0.41p 0.41p 0.41p 0
14/06/2018 0.44p 0.44p 0.41p 0.41p 588177
13/06/2018 0.43p 0.43p 0.38p 0.41p 1188555
12/06/2018 0.40p 0.45p 0.33p 0.41p 3960450
11/06/2018 0.33p 0.37p 0.33p 0.35p 1941363
08/06/2018 0.33p 0.37p 0.33p 0.35p 3081081
07/06/2018 0.35p 0.36p 0.34p 0.36p 1501699
06/06/2018 0.35p 0.38p 0.35p 0.38p 480392
05/06/2018 0.38p 0.38p 0.38p 0.38p 16315
04/06/2018 0.35p 0.38p 0.35p 0.38p 106124
01/06/2018 0.38p 0.38p 0.35p 0.38p 721705
31/05/2018 0.37p 0.37p 0.37p 0.37p 1051351
30/05/2018 0.33p 0.37p 0.33p 0.36p 449334
29/05/2018 0.36p 0.36p 0.34p 0.36p 2087311
25/05/2018 0.39p 0.39p 0.38p 0.38p 120000
24/05/2018 0.36p 0.38p 0.36p 0.38p 1271574
23/05/2018 0.36p 0.41p 0.36p 0.41p 110534
22/05/2018 0.42p 0.42p 0.36p 0.41p 428874
21/05/2018 0.38p 0.41p 0.37p 0.41p 1055403
18/05/2018 0.36p 0.42p 0.36p 0.41p 90617
17/05/2018 0.38p 0.41p 0.38p 0.41p 343737
16/05/2018 0.42p 0.42p 0.38p 0.41p 283010
15/05/2018 0.38p 0.41p 0.41p 0.41p 0
14/05/2018 0.38p 0.41p 0.38p 0.41p 214813
11/05/2018 0.38p 0.41p 0.38p 0.41p 1274700
10/05/2018 0.39p 0.41p 0.38p 0.41p 68473
09/05/2018 0.39p 0.41p 0.39p 0.41p 891776
08/05/2018 0.38p 0.43p 0.38p 0.41p 730974
04/05/2018 0.38p 0.41p 0.38p 0.41p 97433
03/05/2018 0.38p 0.41p 0.38p 0.41p 48063
02/05/2018 0.45p 0.45p 0.38p 0.41p 1648820
01/05/2018 0.36p 0.43p 0.36p 0.41p 1141149
30/04/2018 0.39p 0.41p 0.39p 0.41p 942620
27/04/2018 0.40p 0.43p 0.34p 0.43p 2240198
26/04/2018 0.34p 0.36p 0.34p 0.36p 116400
25/04/2018 0.38p 0.38p 0.36p 0.36p 115384
24/04/2018 0.34p 0.36p 0.34p 0.36p 17137
23/04/2018 0.34p 0.36p 0.34p 0.36p 10
20/04/2018 0.32p 0.38p 0.32p 0.36p 2610530
19/04/2018 0.34p 0.36p 0.34p 0.36p 117936
18/04/2018 0.34p 0.37p 0.34p 0.36p 600000
17/04/2018 0.34p 0.36p 0.34p 0.36p 900000
16/04/2018 0.37p 0.37p 0.36p 0.36p 327650
13/04/2018 0.33p 0.37p 0.33p 0.37p 15694
12/04/2018 0.37p 0.37p 0.36p 0.36p 600216
11/04/2018 0.37p 0.37p 0.32p 0.36p 3552593
10/04/2018 0.33p 0.36p 0.33p 0.36p 1579969
09/04/2018 0.32p 0.36p 0.32p 0.36p 42009
06/04/2018 0.33p 0.36p 0.33p 0.36p 75000
05/04/2018 0.35p 0.38p 0.35p 0.36p 2919738
04/04/2018 0.36p 0.38p 0.36p 0.38p 131586
03/04/2018 0.36p 0.38p 0.36p 0.38p 84560
29/03/2018 0.37p 0.38p 0.36p 0.38p 355962
28/03/2018 0.38p 0.40p 0.36p 0.38p 2914113
27/03/2018 0.35p 0.40p 0.35p 0.40p 310373
26/03/2018 0.35p 0.43p 0.35p 0.40p 3916373
23/03/2018 0.39p 0.42p 0.39p 0.40p 1962006
22/03/2018 0.39p 0.40p 0.39p 0.40p 503846
21/03/2018 0.39p 0.42p 0.39p 0.40p 263373
20/03/2018 0.39p 0.40p 0.40p 0.40p 0
19/03/2018 0.39p 0.40p 0.39p 0.40p 635741
16/03/2018 0.39p 0.42p 0.39p 0.40p 791769
15/03/2018 0.42p 0.42p 0.39p 0.40p 180336
14/03/2018 0.39p 0.42p 0.39p 0.40p 6796
13/03/2018 0.39p 0.40p 0.39p 0.40p 24001
12/03/2018 0.39p 0.40p 0.39p 0.40p 44824
09/03/2018 0.39p 0.40p 0.39p 0.40p 92000
08/03/2018 0.39p 0.42p 0.39p 0.40p 475336
07/03/2018 0.38p 0.42p 0.38p 0.40p 291977
06/03/2018 0.38p 0.40p 0.38p 0.40p 50189
05/03/2018 0.38p 0.40p 0.38p 0.40p 132556
02/03/2018 0.42p 0.42p 0.40p 0.40p 100000
01/03/2018 0.40p 0.40p 0.36p 0.38p 2270580
28/02/2018 0.38p 0.40p 0.38p 0.40p 74332
27/02/2018 0.40p 0.43p 0.40p 0.43p 117132
26/02/2018 0.40p 0.43p 0.40p 0.43p 154932
23/02/2018 0.40p 0.44p 0.40p 0.43p 622699
22/02/2018 0.42p 0.43p 0.41p 0.43p 579825
21/02/2018 0.40p 0.43p 0.40p 0.43p 321369
20/02/2018 0.40p 0.43p 0.40p 0.43p 104717
19/02/2018 0.42p 0.45p 0.42p 0.43p 1750556
16/02/2018 0.42p 0.45p 0.42p 0.45p 190954
15/02/2018 0.42p 0.45p 0.42p 0.45p 141047
14/02/2018 0.45p 0.45p 0.45p 0.45p 0
13/02/2018 0.45p 0.47p 0.40p 0.45p 2829668
12/02/2018 0.40p 0.43p 0.39p 0.40p 1140983
09/02/2018 0.39p 0.40p 0.39p 0.40p 671966
08/02/2018 0.38p 0.40p 0.40p 0.40p 0
07/02/2018 0.38p 0.43p 0.38p 0.40p 243837
06/02/2018 0.38p 0.44p 0.38p 0.40p 1698677
05/02/2018 0.40p 0.44p 0.36p 0.40p 3886007
02/02/2018 0.43p 0.45p 0.42p 0.45p 374332
01/02/2018 0.45p 0.45p 0.43p 0.43p 213783
31/01/2018 0.45p 0.45p 0.41p 0.43p 1378180
30/01/2018 0.47p 0.47p 0.45p 0.45p 0
29/01/2018 0.43p 0.45p 0.45p 0.45p 0
26/01/2018 0.43p 0.47p 0.43p 0.45p 512652
25/01/2018 0.45p 0.47p 0.42p 0.45p 4200394
24/01/2018 0.44p 0.44p 0.40p 0.43p 1277159
23/01/2018 0.43p 0.43p 0.42p 0.42p 937806

*Close Price adjusted for both dividends and splits