Provexis (PXS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/04/2012 1.95p 2.15p 1.90p 2.05p 4938504
13/04/2012 1.83p 2.03p 1.83p 2.03p 1109391
12/04/2012 1.80p 1.98p 1.75p 1.88p 1497504
11/04/2012 1.95p 1.95p 1.75p 1.83p 1414952
10/04/2012 1.80p 2.10p 1.75p 1.95p 5732873
05/04/2012 1.80p 2.00p 1.75p 1.90p 6867035
04/04/2012 1.75p 1.84p 1.55p 1.75p 7087275
03/04/2012 1.70p 1.90p 1.66p 1.71p 5956940
02/04/2012 1.70p 1.97p 1.65p 1.83p 5542031
30/03/2012 1.67p 1.71p 1.53p 1.69p 2265184
29/03/2012 1.76p 1.79p 1.56p 1.65p 2253979
28/03/2012 1.65p 1.76p 1.59p 1.70p 818610
27/03/2012 1.80p 1.81p 1.60p 1.70p 588688
26/03/2012 1.56p 1.84p 1.55p 1.63p 1871183
23/03/2012 1.65p 1.75p 1.55p 1.60p 2881160
22/03/2012 1.72p 1.80p 1.55p 1.68p 1848060
21/03/2012 1.56p 1.67p 1.54p 1.65p 3257525
20/03/2012 1.47p 1.55p 1.47p 1.54p 979137
19/03/2012 1.53p 1.59p 1.47p 1.56p 3421947
16/03/2012 1.55p 1.59p 1.42p 1.42p 1693546
15/03/2012 1.58p 1.58p 1.50p 1.58p 326973
14/03/2012 1.55p 1.63p 1.50p 1.59p 2178241
13/03/2012 1.62p 1.70p 1.51p 1.63p 1098327
12/03/2012 1.60p 1.83p 1.46p 1.46p 5215060
09/03/2012 1.55p 1.59p 1.45p 1.53p 2955681
08/03/2012 1.46p 1.54p 1.45p 1.50p 2595419
07/03/2012 1.52p 1.55p 1.44p 1.50p 2669833
06/03/2012 1.55p 1.60p 1.40p 1.51p 6842455
05/03/2012 1.60p 1.60p 1.45p 1.58p 2321290
02/03/2012 1.53p 1.59p 1.45p 1.53p 1928328
01/03/2012 1.50p 1.60p 1.47p 1.53p 1102802
29/02/2012 1.55p 1.59p 1.45p 1.55p 2713868
28/02/2012 1.50p 1.58p 1.45p 1.52p 883565
27/02/2012 1.60p 1.61p 1.48p 1.55p 3310781
24/02/2012 1.50p 1.58p 1.50p 1.53p 2752866
23/02/2012 1.55p 1.63p 1.54p 1.55p 1929133
22/02/2012 1.52p 1.60p 1.45p 1.60p 8195690
21/02/2012 1.55p 1.63p 1.50p 1.58p 3664214
20/02/2012 1.55p 1.64p 1.51p 1.58p 3008004
17/02/2012 1.55p 1.94p 1.46p 1.60p 12600451
16/02/2012 1.55p 1.70p 1.55p 1.58p 2176034
15/02/2012 1.66p 1.68p 1.55p 1.63p 3604109
14/02/2012 1.60p 1.65p 1.55p 1.60p 4879494
13/02/2012 1.58p 1.62p 1.50p 1.58p 13282567
10/02/2012 1.57p 1.61p 1.53p 1.61p 2955241
09/02/2012 1.60p 1.64p 1.53p 1.60p 5552036
08/02/2012 1.62p 1.65p 1.58p 1.65p 1787041
07/02/2012 1.62p 1.69p 1.60p 1.69p 3293573
06/02/2012 1.65p 1.73p 1.53p 1.69p 4404195
03/02/2012 1.63p 1.73p 1.58p 1.69p 4782796
02/02/2012 1.65p 1.68p 1.62p 1.67p 3956007
01/02/2012 1.60p 1.70p 1.57p 1.65p 3680980
31/01/2012 1.65p 1.74p 1.55p 1.61p 3388310
30/01/2012 1.55p 1.74p 1.51p 1.66p 10054273
27/01/2012 1.57p 1.60p 1.50p 1.56p 13946696
26/01/2012 1.60p 1.65p 1.56p 1.59p 25748072
25/01/2012 1.80p 1.88p 1.53p 1.60p 30609758
24/01/2012 1.85p 1.98p 1.80p 1.88p 3876926
23/01/2012 1.95p 2.18p 1.71p 1.93p 6905537
20/01/2012 1.65p 1.92p 1.65p 1.88p 14450685
19/01/2012 1.65p 1.75p 1.62p 1.73p 1670675
18/01/2012 1.70p 1.77p 1.58p 1.70p 3039329
17/01/2012 1.65p 1.80p 1.65p 1.77p 2569501
16/01/2012 1.70p 1.79p 1.60p 1.70p 3724392
13/01/2012 1.70p 1.70p 1.65p 1.68p 2223079
12/01/2012 1.60p 1.69p 1.54p 1.68p 3519703
11/01/2012 1.70p 1.73p 1.65p 1.70p 1623110
10/01/2012 1.69p 1.77p 1.62p 1.70p 2731786
09/01/2012 1.71p 1.79p 1.60p 1.65p 3217743
06/01/2012 1.78p 1.80p 1.73p 1.78p 1422412
05/01/2012 1.75p 1.84p 1.57p 1.70p 1460430
04/01/2012 1.70p 1.90p 1.70p 1.83p 1429292
03/01/2012 1.83p 2.08p 1.60p 1.73p 4649978
30/12/2011 1.60p 2.00p 1.60p 1.90p 3284272
29/12/2011 1.50p 1.70p 1.46p 1.63p 4882337
28/12/2011 1.57p 1.59p 1.50p 1.58p 1325281
23/12/2011 1.67p 1.68p 1.55p 1.63p 948012
22/12/2011 1.60p 1.68p 1.55p 1.63p 1180157
21/12/2011 1.56p 1.69p 1.54p 1.65p 1803376
20/12/2011 1.55p 1.70p 1.55p 1.63p 2387678
19/12/2011 1.55p 1.72p 1.55p 1.65p 636461
16/12/2011 1.73p 1.76p 1.70p 1.70p 126054
15/12/2011 1.60p 1.70p 1.55p 1.70p 3490746
14/12/2011 1.66p 1.82p 1.65p 1.73p 627507
13/12/2011 1.80p 1.80p 1.70p 1.78p 797433
12/12/2011 1.80p 2.00p 1.70p 1.75p 3536496
09/12/2011 1.66p 1.80p 1.66p 1.70p 1259555
08/12/2011 1.72p 1.79p 1.61p 1.70p 596326
07/12/2011 1.70p 1.79p 1.60p 1.67p 1114528
06/12/2011 1.80p 1.83p 1.70p 1.75p 1297536
05/12/2011 1.55p 2.02p 1.55p 1.78p 8113062
02/12/2011 1.70p 1.79p 1.54p 1.60p 6363860
01/12/2011 2.10p 2.40p 1.56p 1.80p 17047560
30/11/2011 2.45p 2.90p 2.00p 2.28p 14781625
29/11/2011 1.80p 2.66p 1.72p 2.25p 17571920
28/11/2011 1.70p 1.80p 1.49p 1.68p 2271639
25/11/2011 1.69p 1.80p 1.50p 1.70p 842751
24/11/2011 1.60p 1.77p 1.43p 1.65p 908218
23/11/2011 1.60p 1.80p 1.40p 1.65p 2923480
22/11/2011 1.70p 1.87p 1.65p 1.73p 1174720
21/11/2011 1.70p 1.87p 1.52p 1.70p 1167117
18/11/2011 1.60p 1.85p 1.56p 1.75p 2645360
17/11/2011 1.80p 1.85p 1.60p 1.70p 4347210
16/11/2011 1.70p 1.94p 1.61p 1.80p 2903557
15/11/2011 1.87p 2.00p 1.68p 1.85p 1088916
14/11/2011 1.75p 1.89p 1.68p 1.81p 1813316
11/11/2011 1.90p 1.93p 1.75p 1.93p 810748
10/11/2011 1.80p 1.86p 1.70p 1.83p 2508644
09/11/2011 1.80p 2.01p 1.80p 1.93p 623934
08/11/2011 1.70p 2.01p 1.70p 1.93p 3138391
07/11/2011 1.90p 2.03p 1.88p 1.95p 856335
04/11/2011 2.02p 2.02p 1.83p 2.00p 1172816
03/11/2011 1.90p 2.07p 1.87p 1.98p 894773
02/11/2011 1.95p 2.02p 1.87p 1.98p 509143
01/11/2011 2.02p 2.03p 1.95p 2.03p 236350
31/10/2011 2.05p 2.19p 1.96p 2.08p 3129269
28/10/2011 2.20p 2.25p 2.02p 2.18p 751861
27/10/2011 2.10p 2.16p 1.98p 2.05p 899948
26/10/2011 2.15p 2.15p 1.98p 2.08p 57756
25/10/2011 2.00p 2.10p 1.91p 2.10p 1841944
24/10/2011 2.00p 2.19p 1.91p 1.98p 4207414
21/10/2011 2.07p 2.20p 2.03p 2.14p 342614
20/10/2011 2.04p 2.24p 2.03p 2.15p 537239
19/10/2011 2.01p 2.30p 2.01p 2.17p 252361
18/10/2011 2.30p 2.31p 2.11p 2.21p 1265427
17/10/2011 2.40p 2.40p 2.12p 2.33p 1101293
14/10/2011 2.40p 2.40p 2.10p 2.33p 1206599
13/10/2011 2.43p 2.43p 2.25p 2.38p 661342
12/10/2011 2.50p 2.50p 2.26p 2.38p 690944
11/10/2011 2.36p 2.40p 2.30p 2.38p 1226688
10/10/2011 2.40p 2.50p 2.30p 2.40p 1443183
07/10/2011 2.25p 2.43p 2.10p 2.35p 3967866
06/10/2011 2.10p 2.22p 2.05p 2.13p 1374888
05/10/2011 2.05p 2.27p 1.97p 2.13p 2439645
04/10/2011 2.20p 2.40p 1.98p 2.13p 3505192
03/10/2011 2.25p 2.49p 2.12p 2.33p 1329890
30/09/2011 2.60p 2.60p 2.35p 2.40p 1148334
29/09/2011 2.40p 2.65p 2.33p 2.43p 3315132
28/09/2011 2.50p 2.70p 2.15p 2.54p 4121775
27/09/2011 2.25p 2.39p 2.12p 2.35p 1535610
26/09/2011 2.10p 2.50p 2.05p 2.35p 1149068
23/09/2011 2.35p 2.59p 2.10p 2.25p 2203836
22/09/2011 2.40p 2.55p 2.18p 2.20p 2999075
21/09/2011 2.55p 2.55p 2.40p 2.50p 1892198
20/09/2011 2.40p 2.53p 2.30p 2.45p 2289254
19/09/2011 2.40p 2.50p 2.21p 2.33p 1745585
16/09/2011 2.50p 2.55p 2.41p 2.50p 1868441
15/09/2011 2.60p 2.74p 2.40p 2.50p 3866483
14/09/2011 2.40p 2.79p 2.25p 2.48p 8765369
13/09/2011 2.30p 2.65p 2.25p 2.25p 3162801
12/09/2011 2.75p 2.75p 2.00p 2.65p 1488124
09/09/2011 2.55p 3.00p 2.50p 2.65p 10168416
08/09/2011 2.35p 2.55p 2.28p 2.50p 8838597
07/09/2011 2.20p 2.68p 2.06p 2.28p 12028230
06/09/2011 1.80p 2.42p 1.70p 2.06p 19077248
05/09/2011 1.60p 1.75p 1.55p 1.70p 5490387
02/09/2011 1.45p 1.74p 1.43p 1.63p 17717924
01/09/2011 1.50p 1.58p 1.40p 1.53p 26351776
31/08/2011 1.30p 1.50p 1.28p 1.40p 12956522
30/08/2011 1.30p 1.43p 1.28p 1.28p 1470337
26/08/2011 1.25p 1.43p 1.20p 1.43p 1432688
25/08/2011 1.25p 1.30p 1.23p 1.27p 1757120
24/08/2011 1.30p 1.46p 1.24p 1.31p 9845415
23/08/2011 1.25p 1.29p 1.22p 1.24p 1734515
22/08/2011 1.25p 1.30p 1.21p 1.23p 981802
19/08/2011 1.20p 1.32p 1.15p 1.25p 2826435
18/08/2011 1.29p 1.30p 1.25p 1.25p 821366
17/08/2011 1.40p 1.41p 1.25p 1.28p 1062384
16/08/2011 1.38p 1.44p 1.25p 1.30p 3719887
15/08/2011 1.33p 1.42p 1.25p 1.41p 1966120
12/08/2011 1.27p 1.36p 1.27p 1.29p 2899904
11/08/2011 1.35p 1.42p 1.27p 1.31p 3308212
10/08/2011 1.35p 1.43p 1.20p 1.41p 3764977
09/08/2011 1.20p 1.33p 1.16p 1.28p 4008074
08/08/2011 1.30p 1.35p 1.16p 1.16p 4510934
05/08/2011 1.40p 1.50p 1.00p 1.20p 8803530
04/08/2011 1.50p 1.64p 1.40p 1.50p 3585026
03/08/2011 1.50p 1.63p 1.45p 1.63p 1447950
02/08/2011 1.60p 1.65p 1.50p 1.52p 1680434
01/08/2011 1.67p 1.67p 1.60p 1.65p 697874
29/07/2011 1.65p 1.67p 1.60p 1.67p 255012
28/07/2011 1.70p 1.73p 1.65p 1.71p 402080
27/07/2011 1.70p 1.79p 1.60p 1.65p 8273970
26/07/2011 1.54p 1.75p 1.49p 1.69p 6060185
25/07/2011 1.45p 1.56p 1.41p 1.49p 3116475
22/07/2011 1.50p 1.53p 1.50p 1.50p 1631902
21/07/2011 1.50p 1.56p 1.45p 1.52p 1805176
20/07/2011 1.52p 1.56p 1.47p 1.56p 3096330
19/07/2011 1.48p 1.50p 1.45p 1.50p 1265793
18/07/2011 1.45p 1.55p 1.45p 1.51p 4822131
15/07/2011 1.50p 1.53p 1.48p 1.49p 5151581
14/07/2011 1.50p 1.52p 1.46p 1.50p 2892227
13/07/2011 1.52p 1.56p 1.45p 1.55p 2389937
12/07/2011 1.53p 1.64p 1.43p 1.53p 2102541
11/07/2011 1.50p 1.60p 1.45p 1.50p 869217
08/07/2011 1.50p 1.58p 1.46p 1.49p 7085243
07/07/2011 1.50p 1.53p 1.49p 1.50p 2760510
06/07/2011 1.55p 1.63p 1.50p 1.53p 1280964
05/07/2011 1.49p 1.59p 1.49p 1.56p 4432292
04/07/2011 1.51p 1.55p 1.49p 1.52p 1962417

*Close Price adjusted for both dividends and splits