Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 3.60p | 4.64p | 3.68p | 4.15p | 423867 |
| 25/04/2024 | 3.60p | 4.00p | 3.02p | 3.51p | 412 |
| 24/04/2024 | 3.60p | 3.50p | 3.25p | 3.50p | 0 |
| 23/04/2024 | 3.60p | 3.25p | 3.25p | 3.25p | 0 |
| 22/04/2024 | 3.60p | 3.25p | 2.98p | 3.25p | 500 |
| 19/04/2024 | 3.60p | 3.30p | 3.05p | 3.30p | 0 |
| 18/04/2024 | 3.60p | 3.60p | 2.91p | 3.05p | 247243 |
| 17/04/2024 | 3.00p | 3.30p | 3.14p | 3.14p | 0 |
| 16/04/2024 | 3.00p | 3.63p | 3.30p | 3.30p | 72204 |
| 15/04/2024 | 3.00p | 3.72p | 3.11p | 3.11p | 268 |
| 12/04/2024 | 3.00p | 3.35p | 2.76p | 3.25p | 148375 |
| 11/04/2024 | 3.00p | 3.98p | 3.00p | 3.07p | 200817 |
| 10/04/2024 | 3.00p | 3.98p | 3.18p | 3.49p | 155573 |
| 09/04/2024 | 3.00p | 3.66p | 3.60p | 3.60p | 0 |
| 08/04/2024 | 3.00p | 3.98p | 3.00p | 3.66p | 2923455 |
| 05/04/2024 | 3.00p | 3.79p | 3.10p | 3.50p | 343 |
| 04/04/2024 | 3.00p | 3.48p | 2.65p | 2.97p | 469051 |
| 03/04/2024 | 3.00p | 3.94p | 3.01p | 3.14p | 89851 |
| 02/04/2024 | 3.00p | 3.88p | 3.21p | 3.44p | 69209 |
| 28/03/2024 | 3.00p | 3.78p | 3.12p | 3.39p | 17740 |
| 27/03/2024 | 3.00p | 3.60p | 3.00p | 3.30p | 108551 |
| 26/03/2024 | 3.48p | 3.68p | 3.49p | 3.49p | 271 |
| 25/03/2024 | 3.48p | 3.49p | 3.00p | 3.49p | 30500 |
| 22/03/2024 | 3.48p | 3.69p | 3.00p | 3.59p | 488064 |
| 21/03/2024 | 3.48p | 3.88p | 3.19p | 3.49p | 54018 |
| 20/03/2024 | 3.48p | 3.49p | 3.48p | 3.59p | 137792 |
| 19/03/2024 | 3.48p | 3.51p | 3.36p | 3.49p | 411666 |
| 18/03/2024 | 3.48p | 3.88p | 3.20p | 3.59p | 356375 |
| 15/03/2024 | 3.20p | 4.00p | 3.00p | 3.22p | 773341 |
| 14/03/2024 | 3.98p | 3.98p | 3.50p | 3.50p | 30501 |
| 13/03/2024 | 4.00p | 3.79p | 3.30p | 3.59p | 183111 |
| 12/03/2024 | 4.00p | 4.00p | 3.39p | 3.39p | 655030 |
| 11/03/2024 | 4.00p | 4.50p | 3.80p | 4.14p | 14843 |
| 08/03/2024 | 3.82p | 4.35p | 3.80p | 4.08p | 118958 |
| 07/03/2024 | 3.90p | 4.30p | 4.16p | 4.16p | 12000 |
| 06/03/2024 | 3.90p | 4.16p | 3.94p | 4.16p | 20 |
| 05/03/2024 | 3.90p | 4.16p | 4.16p | 4.16p | 0 |
| 04/03/2024 | 3.90p | 4.50p | 3.97p | 4.16p | 40025 |
| 01/03/2024 | 3.90p | 4.16p | 4.11p | 4.16p | 0 |
| 29/02/2024 | 3.90p | 4.20p | 3.90p | 4.11p | 300100 |
| 28/02/2024 | 4.00p | 4.30p | 4.00p | 4.26p | 83238 |
| 27/02/2024 | 4.00p | 4.50p | 4.27p | 4.50p | 2000 |
| 26/02/2024 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 23/02/2024 | 4.00p | 4.50p | 4.30p | 4.50p | 46792 |
| 22/02/2024 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 21/02/2024 | 4.00p | 4.50p | 4.27p | 4.50p | 2359 |
| 20/02/2024 | 4.00p | 4.50p | 4.26p | 4.50p | 24969 |
| 19/02/2024 | 4.00p | 4.50p | 4.00p | 4.50p | 44762 |
| 16/02/2024 | 4.00p | 4.50p | 4.00p | 4.40p | 18557 |
| 15/02/2024 | 4.00p | 4.50p | 4.18p | 4.50p | 3484 |
| 14/02/2024 | 4.00p | 4.50p | 4.35p | 4.35p | 0 |
| 13/02/2024 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 12/02/2024 | 4.00p | 5.00p | 4.00p | 4.50p | 26056 |
| 09/02/2024 | 4.00p | 5.00p | 4.00p | 4.50p | 260742 |
| 08/02/2024 | 4.00p | 4.50p | 4.00p | 4.26p | 56000 |
| 07/02/2024 | 4.20p | 4.50p | 4.50p | 4.50p | 0 |
| 06/02/2024 | 4.20p | 4.82p | 4.15p | 4.50p | 12544 |
| 05/02/2024 | 4.20p | 4.50p | 4.50p | 4.50p | 0 |
| 02/02/2024 | 4.20p | 5.00p | 4.11p | 4.50p | 176098 |
| 01/02/2024 | 4.20p | 4.50p | 4.30p | 4.50p | 21641 |
| 31/01/2024 | 4.20p | 4.50p | 4.21p | 4.50p | 178700 |
| 30/01/2024 | 4.20p | 4.60p | 4.20p | 4.60p | 500 |
| 29/01/2024 | 4.48p | 4.98p | 4.48p | 4.60p | 265746 |
| 26/01/2024 | 4.50p | 4.59p | 4.44p | 4.59p | 122118 |
| 25/01/2024 | 4.50p | 4.35p | 4.22p | 4.35p | 24962 |
| 24/01/2024 | 4.50p | 4.30p | 4.11p | 4.30p | 226880 |
| 23/01/2024 | 4.50p | 4.51p | 4.21p | 4.51p | 500 |
| 22/01/2024 | 4.50p | 5.00p | 4.04p | 4.54p | 1027666 |
| 19/01/2024 | 4.50p | 5.28p | 4.88p | 4.90p | 550189 |
| 18/01/2024 | 4.50p | 4.49p | 4.34p | 4.49p | 4848 |
| 17/01/2024 | 4.50p | 4.51p | 4.04p | 4.51p | 16 |
| 16/01/2024 | 4.50p | 4.60p | 4.34p | 4.60p | 94 |
| 15/01/2024 | 4.50p | 4.51p | 4.04p | 4.51p | 170789 |
| 12/01/2024 | 4.76p | 4.75p | 4.75p | 4.75p | 0 |
| 11/01/2024 | 4.76p | 5.20p | 4.34p | 4.75p | 17881 |
| 10/01/2024 | 4.76p | 4.99p | 4.75p | 4.75p | 50000 |
| 09/01/2024 | 4.76p | 4.80p | 4.75p | 4.75p | 0 |
| 08/01/2024 | 4.76p | 5.25p | 4.14p | 4.80p | 317413 |
| 05/01/2024 | 4.52p | 4.99p | 4.25p | 4.75p | 8135 |
| 04/01/2024 | 4.52p | 5.45p | 4.84p | 4.84p | 7 |
| 03/01/2024 | 4.52p | 5.75p | 4.50p | 4.75p | 2635 |
| 02/01/2024 | 4.52p | 5.03p | 4.53p | 5.03p | 0 |
| 29/12/2023 | 4.52p | 4.79p | 4.53p | 4.53p | 0 |
| 28/12/2023 | 4.52p | 4.85p | 4.79p | 4.79p | 0 |
| 27/12/2023 | 4.52p | 4.98p | 4.85p | 4.85p | 0 |
| 22/12/2023 | 4.52p | 4.98p | 4.98p | 4.98p | 0 |
| 21/12/2023 | 4.52p | 4.98p | 4.98p | 4.98p | 0 |
| 20/12/2023 | 4.52p | 5.45p | 4.98p | 4.98p | 1834 |
| 19/12/2023 | 4.52p | 5.35p | 4.52p | 4.83p | 65171 |
| 18/12/2023 | 5.50p | 5.01p | 4.85p | 5.01p | 80001 |
| 15/12/2023 | 5.50p | 5.01p | 4.85p | 5.01p | 13902 |
| 14/12/2023 | 5.50p | 5.40p | 4.78p | 5.01p | 86410 |
| 13/12/2023 | 5.50p | 5.50p | 4.52p | 4.60p | 80244 |
| 12/12/2023 | 5.00p | 5.06p | 5.04p | 5.04p | 0 |
| 11/12/2023 | 5.00p | 5.19p | 4.52p | 5.06p | 272238 |
| 08/12/2023 | 5.00p | 4.75p | 4.42p | 4.61p | 130000 |
| 07/12/2023 | 5.00p | 4.75p | 4.65p | 4.65p | 100000 |
| 06/12/2023 | 5.00p | 5.00p | 4.00p | 4.00p | 65659 |
| 05/12/2023 | 4.50p | 4.95p | 4.17p | 4.75p | 70367 |
| 04/12/2023 | 4.50p | 4.85p | 4.15p | 4.50p | 365729 |
| 01/12/2023 | 4.50p | 6.00p | 4.73p | 5.10p | 105285 |
| 30/11/2023 | 4.50p | 6.00p | 4.21p | 5.26p | 1043664 |
| 29/11/2023 | 6.05p | 6.03p | 5.65p | 6.03p | 4594 |
| 28/11/2023 | 6.05p | 6.25p | 5.66p | 6.03p | 34853 |
| 27/11/2023 | 6.05p | 6.20p | 5.78p | 6.00p | 39953 |
| 24/11/2023 | 6.05p | 6.20p | 5.78p | 5.78p | 3800 |
| 23/11/2023 | 6.05p | 6.05p | 5.55p | 5.55p | 17840 |
| 22/11/2023 | 6.05p | 5.97p | 5.16p | 5.83p | 200600 |
| 21/11/2023 | 6.05p | 6.19p | 5.45p | 5.83p | 106886 |
| 20/11/2023 | 6.00p | 6.30p | 5.10p | 5.70p | 154371 |
| 17/11/2023 | 6.00p | 6.00p | 5.98p | 5.98p | 0 |
| 16/11/2023 | 6.00p | 6.29p | 6.00p | 6.00p | 16542 |
| 15/11/2023 | 6.00p | 6.00p | 5.93p | 5.93p | 0 |
| 14/11/2023 | 6.00p | 6.09p | 5.75p | 6.00p | 179670 |
| 13/11/2023 | 6.00p | 6.00p | 5.77p | 5.80p | 307063 |
| 10/11/2023 | 6.00p | 6.23p | 5.35p | 5.93p | 225046 |
| 09/11/2023 | 6.00p | 6.25p | 5.77p | 5.93p | 68888 |
| 08/11/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 209383 |
| 07/11/2023 | 5.90p | 6.01p | 5.85p | 5.85p | 116348 |
| 06/11/2023 | 5.90p | 6.26p | 5.65p | 5.90p | 173962 |
| 03/11/2023 | 5.90p | 6.50p | 5.65p | 6.00p | 99657 |
| 02/11/2023 | 5.90p | 6.50p | 5.65p | 5.93p | 321070 |
| 01/11/2023 | 5.65p | 5.85p | 5.65p | 5.85p | 47934 |
| 31/10/2023 | 5.65p | 5.95p | 5.65p | 5.95p | 1450 |
| 30/10/2023 | 5.65p | 6.50p | 5.62p | 6.03p | 141424 |
| 27/10/2023 | 5.65p | 6.40p | 5.65p | 6.33p | 55678 |
| 26/10/2023 | 6.00p | 6.40p | 6.03p | 6.03p | 1000 |
| 25/10/2023 | 6.00p | 6.03p | 5.90p | 5.90p | 0 |
| 24/10/2023 | 6.00p | 6.03p | 5.65p | 6.03p | 6497 |
| 23/10/2023 | 6.00p | 6.40p | 5.65p | 6.03p | 30432 |
| 20/10/2023 | 6.00p | 6.03p | 5.80p | 6.03p | 206800 |
| 19/10/2023 | 6.50p | 6.53p | 6.08p | 6.25p | 104909 |
| 18/10/2023 | 6.50p | 6.50p | 6.25p | 6.25p | 15 |
| 17/10/2023 | 6.50p | 6.25p | 6.05p | 6.25p | 26200 |
| 16/10/2023 | 6.50p | 6.50p | 6.05p | 6.50p | 682 |
| 13/10/2023 | 6.50p | 6.78p | 6.21p | 6.78p | 905 |
| 12/10/2023 | 6.50p | 6.89p | 6.10p | 6.35p | 80476 |
| 11/10/2023 | 6.50p | 6.53p | 6.50p | 6.50p | 0 |
| 10/10/2023 | 6.50p | 7.18p | 6.05p | 6.53p | 124728 |
| 09/10/2023 | 6.50p | 7.50p | 6.50p | 6.90p | 109171 |
| 06/10/2023 | 6.50p | 7.19p | 6.75p | 7.00p | 37037 |
| 05/10/2023 | 6.50p | 7.00p | 7.00p | 7.00p | 0 |
| 04/10/2023 | 6.50p | 7.45p | 6.50p | 7.00p | 24610 |
| 03/10/2023 | 6.50p | 6.68p | 6.50p | 6.50p | 56223 |
| 02/10/2023 | 6.95p | 7.17p | 6.55p | 6.75p | 681188 |
| 29/09/2023 | 5.55p | 6.30p | 5.65p | 6.30p | 100100 |
| 28/09/2023 | 5.55p | 6.23p | 6.18p | 6.23p | 0 |
| 27/09/2023 | 5.55p | 6.40p | 5.70p | 6.18p | 95438 |
| 26/09/2023 | 5.55p | 6.18p | 5.98p | 5.98p | 0 |
| 25/09/2023 | 5.55p | 6.18p | 5.40p | 6.18p | 1358 |
| 22/09/2023 | 5.55p | 6.33p | 6.10p | 6.33p | 16892 |
| 21/09/2023 | 5.55p | 6.48p | 6.15p | 6.48p | 92 |
| 20/09/2023 | 5.55p | 6.33p | 6.05p | 6.33p | 0 |
| 19/09/2023 | 5.55p | 7.00p | 5.55p | 6.05p | 339063 |
| 18/09/2023 | 5.95p | 6.86p | 5.70p | 6.28p | 71756 |
| 15/09/2023 | 5.95p | 6.74p | 6.40p | 6.40p | 14000 |
| 14/09/2023 | 5.95p | 6.74p | 5.68p | 6.28p | 34137 |
| 13/09/2023 | 5.95p | 6.88p | 5.96p | 6.28p | 68485 |
| 12/09/2023 | 5.95p | 5.66p | 5.65p | 5.65p | 10000 |
| 11/09/2023 | 5.95p | 5.98p | 5.29p | 5.80p | 806426 |
| 08/09/2023 | 6.00p | 6.25p | 5.72p | 6.25p | 7182 |
| 07/09/2023 | 6.00p | 6.25p | 5.50p | 6.25p | 82826 |
| 06/09/2023 | 6.00p | 6.35p | 5.62p | 6.35p | 15396 |
| 05/09/2023 | 6.00p | 6.60p | 5.55p | 6.05p | 229149 |
| 04/09/2023 | 6.00p | 6.90p | 5.75p | 6.35p | 45294 |
| 01/09/2023 | 6.00p | 6.91p | 6.00p | 6.00p | 96635 |
| 31/08/2023 | 6.50p | 6.53p | 6.40p | 6.53p | 1468 |
| 30/08/2023 | 6.50p | 7.00p | 6.05p | 6.53p | 23236 |
| 29/08/2023 | 6.50p | 7.00p | 6.25p | 6.53p | 96303 |
| 25/08/2023 | 6.50p | 8.69p | 5.40p | 5.40p | 1213088 |
| 24/08/2023 | 7.50p | 8.71p | 7.25p | 8.50p | 470300 |
| 23/08/2023 | 7.00p | 7.25p | 7.00p | 7.25p | 15417 |
| 22/08/2023 | 7.05p | 7.44p | 7.13p | 7.25p | 195970 |
| 21/08/2023 | 7.05p | 7.40p | 7.06p | 7.25p | 46526 |
| 18/08/2023 | 7.05p | 7.50p | 7.06p | 7.25p | 15013 |
| 17/08/2023 | 7.05p | 7.25p | 7.06p | 7.25p | 52222 |
| 16/08/2023 | 7.05p | 7.25p | 7.00p | 7.25p | 56973 |
| 15/08/2023 | 7.00p | 7.50p | 7.00p | 7.28p | 298489 |
| 14/08/2023 | 7.50p | 7.49p | 7.05p | 7.28p | 30116 |
| 11/08/2023 | 7.50p | 7.25p | 7.25p | 7.25p | 0 |
| 10/08/2023 | 7.50p | 7.42p | 7.13p | 7.25p | 46745 |
| 09/08/2023 | 7.50p | 7.26p | 7.13p | 7.25p | 27773 |
| 08/08/2023 | 7.50p | 7.85p | 7.15p | 7.53p | 136211 |
| 07/08/2023 | 7.50p | 7.53p | 7.35p | 7.53p | 12 |
| 04/08/2023 | 7.50p | 7.90p | 7.53p | 7.53p | 63240 |
| 03/08/2023 | 7.50p | 7.97p | 7.33p | 7.40p | 155505 |
| 02/08/2023 | 7.50p | 7.78p | 7.00p | 7.40p | 159922 |
| 01/08/2023 | 8.00p | 7.86p | 7.09p | 7.45p | 19055 |
| 31/07/2023 | 8.00p | 8.10p | 7.48p | 7.48p | 1123 |
| 28/07/2023 | 8.00p | 7.90p | 7.27p | 7.70p | 112818 |
| 27/07/2023 | 8.00p | 7.80p | 7.38p | 7.53p | 20310 |
| 26/07/2023 | 8.00p | 7.60p | 7.05p | 7.53p | 3943 |
| 25/07/2023 | 8.00p | 7.60p | 7.53p | 7.53p | 1980 |
| 24/07/2023 | 8.00p | 8.05p | 7.26p | 7.53p | 286106 |
| 21/07/2023 | 8.00p | 8.10p | 7.05p | 7.80p | 226474 |
| 20/07/2023 | 7.50p | 7.95p | 7.17p | 7.58p | 219302 |
| 19/07/2023 | 7.15p | 7.53p | 7.40p | 7.53p | 139508 |
| 18/07/2023 | 7.15p | 8.08p | 7.56p | 7.80p | 247073 |
| 17/07/2023 | 7.15p | 7.58p | 7.32p | 7.58p | 43429 |
| 14/07/2023 | 7.15p | 8.50p | 7.05p | 7.58p | 651 |
*Close Price adjusted for both dividends and splits