Proteome Sciences (PRM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Proteome Sciences

Date Open High Low Close* Volume
21/06/2016 16.25p 16.39p 16.13p 16.13p 64300
20/06/2016 16.75p 16.89p 16.44p 16.50p 39897
17/06/2016 16.50p 16.75p 15.90p 16.75p 187751
16/06/2016 15.88p 16.31p 15.88p 16.00p 38846
15/06/2016 16.50p 16.50p 16.13p 16.25p 140796
14/06/2016 16.75p 16.82p 15.58p 16.00p 419909
13/06/2016 16.80p 17.28p 16.77p 17.00p 409460
10/06/2016 17.00p 17.50p 17.00p 17.50p 66335
09/06/2016 17.10p 17.50p 17.10p 17.50p 6851
08/06/2016 18.00p 18.00p 17.10p 17.50p 31311
07/06/2016 17.00p 17.38p 17.00p 17.38p 237884
06/06/2016 17.80p 17.89p 17.35p 17.50p 88181
03/06/2016 17.00p 18.50p 16.20p 17.50p 515530
02/06/2016 16.00p 16.76p 16.00p 16.00p 353876
01/06/2016 17.50p 17.50p 16.60p 17.13p 141825
31/05/2016 17.00p 17.43p 17.00p 17.13p 220405
27/05/2016 17.25p 18.00p 17.17p 17.63p 205253
26/05/2016 17.50p 18.02p 17.00p 17.13p 213250
25/05/2016 17.50p 17.87p 17.50p 17.87p 14750
24/05/2016 18.75p 18.75p 17.00p 17.25p 232337
23/05/2016 19.40p 19.40p 18.99p 19.25p 35552
20/05/2016 19.25p 19.46p 18.88p 18.88p 128747
19/05/2016 18.67p 19.13p 18.67p 19.13p 12129
18/05/2016 19.50p 20.34p 19.00p 19.25p 212753
17/05/2016 20.00p 20.00p 19.00p 20.00p 370774
16/05/2016 18.75p 19.50p 18.68p 19.00p 287249
13/05/2016 18.75p 19.00p 18.75p 18.75p 77513
12/05/2016 18.40p 19.00p 18.40p 18.75p 26658
11/05/2016 19.25p 19.37p 18.36p 18.75p 483833
10/05/2016 19.56p 20.25p 19.26p 19.75p 97172
09/05/2016 20.25p 20.25p 19.75p 19.75p 2500
06/05/2016 19.28p 19.81p 19.28p 19.50p 88484
05/05/2016 19.30p 19.75p 19.27p 19.50p 30104
04/05/2016 19.26p 19.75p 19.26p 19.75p 7200
03/05/2016 20.00p 20.00p 19.25p 19.50p 167831
29/04/2016 20.50p 20.50p 19.79p 20.00p 244448
28/04/2016 21.25p 21.25p 20.32p 21.00p 74108
27/04/2016 21.25p 21.25p 20.51p 21.00p 11424
26/04/2016 21.25p 21.38p 21.00p 21.00p 71090
25/04/2016 21.81p 21.88p 21.25p 21.50p 134679
22/04/2016 21.75p 22.68p 21.00p 21.00p 351753
21/04/2016 21.00p 23.94p 20.06p 22.25p 375474
20/04/2016 19.50p 20.78p 19.50p 20.25p 26232
19/04/2016 20.00p 20.63p 19.50p 20.25p 111151
18/04/2016 19.50p 20.00p 19.15p 19.50p 143736
15/04/2016 20.00p 20.99p 19.81p 20.25p 537561
14/04/2016 19.00p 20.30p 19.00p 20.00p 535780
13/04/2016 17.50p 18.99p 17.00p 18.63p 409866
12/04/2016 17.30p 17.49p 16.50p 17.25p 82738
11/04/2016 16.75p 17.34p 16.00p 17.00p 281895
08/04/2016 16.35p 16.67p 16.13p 16.37p 95753
07/04/2016 16.35p 16.35p 16.00p 16.13p 1452
06/04/2016 16.00p 16.29p 15.50p 16.00p 241256
05/04/2016 16.00p 16.50p 15.75p 16.37p 292619
04/04/2016 15.00p 15.83p 15.00p 15.63p 164440
01/04/2016 15.25p 15.56p 15.25p 15.38p 41836
31/03/2016 15.30p 15.63p 15.30p 15.50p 95776
30/03/2016 15.50p 16.05p 15.50p 15.50p 107161
29/03/2016 15.75p 15.88p 15.51p 15.88p 25331
24/03/2016 15.81p 16.75p 15.51p 15.88p 99303
23/03/2016 16.49p 16.49p 15.50p 16.00p 15206
22/03/2016 15.76p 16.94p 15.75p 15.75p 87000
21/03/2016 15.95p 16.37p 15.95p 16.13p 213000
18/03/2016 16.80p 16.80p 15.75p 16.37p 115670
17/03/2016 15.75p 16.54p 15.75p 15.75p 195524
16/03/2016 16.20p 16.25p 15.81p 16.25p 237671
15/03/2016 16.50p 16.88p 15.64p 16.13p 186250
14/03/2016 16.00p 16.75p 16.00p 16.75p 166522
11/03/2016 17.00p 17.00p 16.01p 16.50p 109944
10/03/2016 16.31p 16.88p 16.00p 16.50p 209125
09/03/2016 17.00p 17.00p 16.50p 16.88p 303000
08/03/2016 17.00p 17.00p 16.50p 16.50p 110404
07/03/2016 17.25p 17.55p 16.36p 17.25p 283402
04/03/2016 17.73p 18.25p 17.50p 18.25p 35713
03/03/2016 18.00p 18.46p 17.58p 18.25p 173095
02/03/2016 17.50p 18.50p 16.94p 18.50p 611731
01/03/2016 16.00p 17.09p 16.00p 16.50p 201888
29/02/2016 16.00p 17.46p 15.58p 16.75p 681810
26/02/2016 15.19p 15.50p 15.19p 15.50p 10707
25/02/2016 15.48p 15.56p 15.05p 15.50p 69465
24/02/2016 15.56p 15.60p 15.11p 15.50p 69051
23/02/2016 15.71p 15.71p 15.25p 15.50p 22700
22/02/2016 15.50p 15.69p 15.25p 15.25p 62500
19/02/2016 14.50p 15.25p 14.50p 15.00p 100262
18/02/2016 15.75p 15.83p 15.10p 15.25p 280795
17/02/2016 15.98p 16.13p 15.98p 16.13p 42500
16/02/2016 16.30p 16.38p 15.98p 16.13p 75739
15/02/2016 15.83p 16.35p 15.83p 16.13p 500455
12/02/2016 15.85p 16.37p 15.85p 16.13p 36346
11/02/2016 16.39p 16.63p 16.37p 16.37p 3464
10/02/2016 15.75p 16.69p 15.70p 16.63p 71220
09/02/2016 17.00p 17.80p 16.00p 16.50p 246399
08/02/2016 17.80p 17.80p 17.50p 17.50p 13412
05/02/2016 17.80p 17.80p 17.50p 17.50p 5547
04/02/2016 17.25p 17.50p 17.25p 17.50p 34832
03/02/2016 17.50p 18.34p 17.24p 17.50p 191691
02/02/2016 17.35p 18.28p 17.35p 18.00p 25450
01/02/2016 17.00p 18.00p 17.00p 18.00p 32936
29/01/2016 18.00p 18.00p 17.53p 18.00p 10000
28/01/2016 18.37p 18.37p 18.00p 18.00p 10000
27/01/2016 18.00p 18.00p 17.53p 18.00p 15870
26/01/2016 17.60p 18.13p 17.60p 18.00p 4716
25/01/2016 17.50p 18.13p 17.25p 18.13p 208000
22/01/2016 16.75p 17.50p 16.75p 17.50p 104044
21/01/2016 17.20p 17.63p 17.50p 17.50p 0
20/01/2016 17.20p 17.75p 17.20p 17.63p 44828
19/01/2016 17.17p 17.75p 17.17p 17.50p 1800
18/01/2016 17.40p 17.87p 17.40p 17.75p 40000
15/01/2016 18.24p 18.24p 17.61p 17.87p 6581
14/01/2016 18.75p 18.75p 17.55p 17.87p 129496
13/01/2016 19.00p 19.75p 18.00p 18.75p 222565
12/01/2016 19.50p 20.16p 19.50p 19.50p 119570
11/01/2016 19.75p 20.89p 19.63p 20.38p 189188
08/01/2016 21.50p 21.56p 20.69p 20.87p 424334
07/01/2016 20.00p 22.00p 18.50p 21.13p 823618
06/01/2016 17.00p 19.50p 16.73p 19.00p 477073
05/01/2016 16.00p 16.75p 15.70p 16.50p 241341
04/01/2016 15.83p 15.83p 15.50p 15.63p 12604
31/12/2015 15.50p 15.75p 15.63p 15.75p 0
30/12/2015 15.50p 16.18p 15.23p 15.63p 181665
29/12/2015 14.50p 14.75p 14.50p 14.75p 128750
24/12/2015 14.95p 15.00p 14.95p 15.00p 6000
23/12/2015 15.00p 15.23p 14.81p 14.88p 285589
22/12/2015 15.00p 15.75p 15.00p 15.25p 80217
21/12/2015 15.88p 16.11p 15.09p 15.75p 91699
18/12/2015 15.55p 16.13p 15.15p 15.75p 158135
17/12/2015 14.59p 15.55p 14.59p 15.25p 32613
16/12/2015 14.75p 15.38p 14.75p 15.38p 200240
15/12/2015 15.56p 15.56p 15.05p 15.50p 8721
14/12/2015 15.75p 16.00p 14.35p 15.50p 95533
11/12/2015 14.50p 15.31p 14.25p 15.00p 208909
10/12/2015 14.75p 15.25p 15.13p 15.25p 0
09/12/2015 14.75p 15.50p 14.61p 15.13p 109847
08/12/2015 15.00p 15.35p 14.65p 15.25p 456347
07/12/2015 14.75p 15.23p 14.50p 14.62p 284815
04/12/2015 14.94p 15.07p 14.83p 15.00p 34559
03/12/2015 15.00p 15.39p 14.82p 15.00p 376795
02/12/2015 15.25p 15.28p 14.78p 15.13p 446645
01/12/2015 16.00p 16.55p 15.25p 15.88p 316713
30/11/2015 16.64p 16.88p 16.50p 16.50p 402929
27/11/2015 16.20p 16.88p 16.12p 16.88p 59800
26/11/2015 16.80p 16.80p 15.75p 16.25p 229500
25/11/2015 16.11p 16.64p 16.11p 16.37p 95857
24/11/2015 16.25p 17.00p 16.05p 16.25p 444785
23/11/2015 16.70p 17.40p 16.70p 17.38p 130888
20/11/2015 17.00p 17.60p 16.75p 17.25p 116685
19/11/2015 17.64p 17.64p 17.22p 17.38p 35000
18/11/2015 17.50p 17.84p 17.20p 17.50p 93481
17/11/2015 17.50p 18.62p 17.50p 17.50p 165032
16/11/2015 17.50p 18.25p 17.50p 18.25p 82236
13/11/2015 18.00p 18.31p 17.87p 18.25p 104997
12/11/2015 18.00p 18.35p 17.87p 18.13p 52281
11/11/2015 18.35p 18.49p 18.01p 18.13p 47194
10/11/2015 18.75p 19.00p 18.06p 18.38p 26849
09/11/2015 18.46p 19.34p 17.58p 19.00p 148283
06/11/2015 18.75p 18.85p 18.06p 18.25p 435184
05/11/2015 18.17p 18.56p 17.38p 17.63p 190422
04/11/2015 17.42p 17.90p 17.05p 17.38p 56198
03/11/2015 18.00p 18.00p 16.58p 17.38p 29405
02/11/2015 16.55p 16.88p 16.55p 16.75p 30000
30/10/2015 17.10p 17.20p 16.59p 16.63p 690000
29/10/2015 16.60p 17.50p 16.60p 16.75p 68701
28/10/2015 16.75p 16.95p 16.75p 16.88p 55144
27/10/2015 17.25p 17.25p 16.81p 17.00p 17160
26/10/2015 16.76p 17.25p 16.75p 16.88p 101000
23/10/2015 17.00p 17.69p 16.85p 17.25p 33572
22/10/2015 17.45p 17.50p 17.08p 17.38p 29587
21/10/2015 17.26p 17.50p 17.26p 17.50p 71561
20/10/2015 17.65p 17.66p 17.50p 17.50p 2005
19/10/2015 18.00p 18.00p 17.17p 17.50p 243049
16/10/2015 17.75p 18.50p 17.65p 18.00p 68601
15/10/2015 17.38p 18.00p 17.38p 18.00p 261750
14/10/2015 18.18p 18.18p 17.65p 17.75p 25688
13/10/2015 17.25p 17.60p 17.25p 17.50p 75612
12/10/2015 17.25p 18.50p 17.25p 17.63p 202290
09/10/2015 17.50p 18.45p 17.50p 18.00p 16202
08/10/2015 18.20p 18.50p 18.20p 18.25p 30000
07/10/2015 18.25p 18.79p 17.50p 18.50p 315023
06/10/2015 18.50p 18.75p 18.13p 18.13p 145416
05/10/2015 17.75p 18.75p 17.11p 18.50p 543476
02/10/2015 16.80p 17.22p 16.80p 17.13p 114981
01/10/2015 16.82p 17.25p 16.51p 17.25p 191549
30/09/2015 15.75p 17.13p 15.75p 17.13p 268599
29/09/2015 16.00p 16.50p 15.25p 15.63p 103704
28/09/2015 15.80p 16.13p 15.80p 16.13p 43067
25/09/2015 15.99p 16.37p 15.80p 16.37p 36893
24/09/2015 15.91p 16.02p 15.88p 15.88p 8197
23/09/2015 16.00p 16.00p 15.88p 15.88p 19715
22/09/2015 15.50p 16.50p 15.50p 15.75p 173130
21/09/2015 16.25p 16.84p 15.50p 15.88p 296021
18/09/2015 16.25p 16.84p 16.00p 16.00p 21801
17/09/2015 16.40p 16.50p 16.25p 16.37p 200000
16/09/2015 16.50p 17.05p 16.20p 16.25p 277040
15/09/2015 17.10p 17.10p 16.50p 16.75p 30041
14/09/2015 16.50p 16.84p 16.50p 16.75p 144614
11/09/2015 17.00p 17.00p 16.65p 16.75p 308413
10/09/2015 17.14p 17.14p 16.86p 17.00p 177000
09/09/2015 17.20p 17.32p 16.82p 17.00p 134797
08/09/2015 16.61p 17.10p 16.50p 16.88p 208243
07/09/2015 17.02p 17.02p 16.75p 17.00p 46346

*Close Price adjusted for both dividends and splits