Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/11/2014 30.00p 33.00p 27.80p 31.00p 210764
17/11/2014 27.50p 28.45p 27.50p 28.00p 67389
14/11/2014 27.00p 29.13p 27.00p 28.25p 382440
13/11/2014 29.00p 29.00p 27.38p 27.50p 594006
12/11/2014 27.25p 30.45p 27.24p 28.50p 739369
11/11/2014 34.00p 34.74p 34.00p 34.25p 34233
10/11/2014 34.80p 34.80p 33.95p 34.50p 19270
07/11/2014 34.00p 34.76p 33.74p 34.25p 82605
06/11/2014 32.50p 34.00p 32.50p 33.13p 266252
05/11/2014 32.95p 33.50p 32.65p 33.00p 319929
04/11/2014 33.94p 34.00p 32.95p 33.38p 22330
03/11/2014 32.00p 33.90p 31.65p 33.38p 247350
31/10/2014 31.25p 32.91p 31.25p 32.00p 36136
30/10/2014 31.46p 33.00p 31.31p 31.50p 75562
29/10/2014 33.00p 33.00p 32.00p 32.12p 54476
28/10/2014 30.75p 32.89p 30.75p 31.50p 70436
27/10/2014 31.75p 32.50p 30.50p 32.00p 161645
24/10/2014 31.75p 32.75p 30.71p 32.12p 73832
23/10/2014 31.50p 31.50p 30.67p 31.25p 125613
22/10/2014 32.25p 32.35p 31.00p 31.00p 93907
21/10/2014 34.00p 34.48p 32.33p 33.25p 37706
20/10/2014 33.50p 33.50p 32.00p 33.00p 56000
17/10/2014 32.00p 32.50p 31.65p 32.50p 48684
16/10/2014 32.25p 32.40p 29.90p 32.00p 249959
15/10/2014 33.50p 34.00p 32.25p 32.88p 95403
14/10/2014 33.55p 34.13p 33.55p 34.00p 1578
13/10/2014 30.75p 34.75p 30.50p 34.13p 904666
10/10/2014 29.00p 32.16p 29.00p 30.75p 376049
09/10/2014 32.50p 32.58p 29.00p 29.50p 521878
08/10/2014 33.50p 33.85p 32.50p 33.38p 179333
07/10/2014 33.25p 34.00p 33.00p 33.25p 51909
06/10/2014 33.75p 34.23p 33.29p 33.75p 203533
03/10/2014 33.79p 34.28p 33.79p 34.13p 370
02/10/2014 34.00p 34.25p 33.59p 34.00p 54778
01/10/2014 35.00p 35.50p 34.25p 34.88p 411229
30/09/2014 37.25p 37.25p 34.00p 35.75p 578081
29/09/2014 40.00p 40.00p 37.75p 38.25p 192741
26/09/2014 39.75p 41.22p 38.87p 39.00p 653140
25/09/2014 39.50p 41.50p 37.25p 39.00p 460648
24/09/2014 39.00p 39.25p 38.00p 38.00p 266728
23/09/2014 39.50p 39.50p 38.60p 39.00p 7561
22/09/2014 38.00p 39.43p 37.96p 39.00p 362710
19/09/2014 37.25p 38.00p 36.25p 37.50p 100550
18/09/2014 36.18p 37.50p 36.18p 36.75p 31350
17/09/2014 36.18p 36.75p 36.15p 36.75p 12921
16/09/2014 36.09p 37.56p 36.08p 36.75p 129522
15/09/2014 36.50p 37.00p 36.21p 36.63p 379382
12/09/2014 37.50p 37.67p 36.60p 37.13p 64314
11/09/2014 37.50p 38.25p 37.50p 37.88p 38378
10/09/2014 38.50p 39.00p 37.60p 38.12p 70056
09/09/2014 38.25p 38.37p 38.00p 38.37p 118800
08/09/2014 39.20p 39.50p 38.87p 38.87p 27944
05/09/2014 39.00p 39.75p 38.01p 38.75p 212601
04/09/2014 38.50p 39.34p 38.50p 38.75p 69259
03/09/2014 39.50p 39.75p 39.00p 39.00p 209473
02/09/2014 39.61p 40.25p 39.55p 39.75p 124283
01/09/2014 41.00p 41.00p 39.50p 40.00p 141226
29/08/2014 38.50p 41.22p 38.50p 39.75p 358294
28/08/2014 39.41p 39.41p 38.00p 38.50p 86570
27/08/2014 38.50p 39.46p 37.32p 38.25p 238244
26/08/2014 37.00p 38.25p 36.50p 37.88p 460686
22/08/2014 35.75p 36.91p 35.75p 36.00p 147975
21/08/2014 35.53p 36.72p 35.53p 36.13p 42769
20/08/2014 36.00p 36.00p 34.28p 35.87p 109773
19/08/2014 36.50p 37.44p 34.36p 35.00p 278625
18/08/2014 36.75p 37.55p 36.01p 36.50p 98337
15/08/2014 37.25p 38.00p 36.50p 37.25p 200478
14/08/2014 37.00p 38.00p 37.00p 37.75p 151539
13/08/2014 38.00p 38.00p 36.50p 37.50p 39502
12/08/2014 38.00p 38.00p 37.38p 37.38p 35459
11/08/2014 36.50p 37.25p 36.50p 37.25p 56565
08/08/2014 36.25p 37.46p 35.50p 36.25p 523116
07/08/2014 36.00p 36.93p 36.00p 36.13p 103888
06/08/2014 36.75p 36.75p 35.01p 35.37p 460817
05/08/2014 41.00p 41.00p 36.02p 36.50p 617397
04/08/2014 39.50p 40.00p 38.25p 38.25p 274773
01/08/2014 40.50p 41.25p 39.02p 40.00p 231964
31/07/2014 41.50p 41.75p 41.25p 41.25p 124067
30/07/2014 41.50p 41.85p 41.50p 41.75p 67662
29/07/2014 42.50p 42.50p 41.49p 41.75p 289714
28/07/2014 41.75p 41.96p 41.37p 41.37p 456336
25/07/2014 40.50p 42.00p 40.30p 41.50p 207642
24/07/2014 40.75p 42.00p 40.50p 41.13p 244318
23/07/2014 40.00p 41.00p 40.00p 40.75p 278725
22/07/2014 41.00p 41.00p 39.50p 40.00p 247911
21/07/2014 40.00p 41.98p 39.00p 40.00p 512393
18/07/2014 38.25p 39.93p 38.17p 39.00p 246911
17/07/2014 39.25p 40.00p 38.00p 38.50p 488615
16/07/2014 41.00p 41.73p 39.53p 40.00p 367112
15/07/2014 43.00p 43.00p 41.00p 41.62p 235548
14/07/2014 40.50p 42.50p 40.50p 42.00p 536511
11/07/2014 40.50p 41.73p 39.50p 40.50p 169767
10/07/2014 41.00p 42.00p 40.00p 40.88p 577975
09/07/2014 39.00p 42.25p 38.50p 40.00p 947599
08/07/2014 36.75p 38.50p 36.50p 38.50p 2069655
07/07/2014 33.50p 34.36p 32.50p 33.00p 181174
04/07/2014 34.50p 35.00p 33.49p 33.63p 705805
03/07/2014 35.50p 36.50p 34.00p 34.38p 288049
02/07/2014 36.27p 36.27p 34.19p 35.50p 116943
01/07/2014 35.50p 36.18p 34.50p 35.87p 250077
30/06/2014 36.50p 36.92p 35.43p 36.00p 160023
27/06/2014 36.15p 36.75p 35.76p 36.25p 62754
26/06/2014 36.20p 36.20p 34.87p 35.87p 76005
25/06/2014 36.75p 37.75p 35.60p 35.87p 199911
24/06/2014 37.00p 38.50p 36.38p 37.00p 308643
23/06/2014 36.50p 37.00p 35.25p 36.38p 329525
20/06/2014 35.75p 36.50p 35.50p 36.00p 88841
19/06/2014 36.00p 36.50p 34.30p 35.50p 117862
18/06/2014 36.00p 36.50p 36.00p 36.50p 88359
17/06/2014 36.25p 36.50p 35.75p 36.25p 197517
16/06/2014 35.50p 36.24p 34.44p 35.75p 503512
13/06/2014 34.00p 35.50p 33.75p 35.50p 495498
12/06/2014 34.00p 35.50p 34.00p 34.00p 53073
11/06/2014 34.75p 36.00p 34.01p 35.50p 282431
10/06/2014 34.99p 34.99p 33.37p 33.88p 27416
09/06/2014 35.00p 35.00p 33.25p 34.75p 85690
06/06/2014 34.99p 34.99p 33.51p 33.75p 20127
05/06/2014 34.00p 35.00p 33.19p 34.25p 475807
04/06/2014 34.25p 34.50p 33.25p 34.38p 159037
03/06/2014 33.50p 35.00p 32.50p 34.25p 90488
02/06/2014 33.00p 34.16p 31.46p 32.50p 390230
30/05/2014 32.00p 33.00p 31.50p 32.50p 467307
29/05/2014 31.00p 33.00p 29.75p 31.50p 331012
28/05/2014 29.00p 30.98p 29.00p 29.75p 344637
27/05/2014 29.25p 30.50p 29.00p 29.50p 271354
23/05/2014 29.75p 30.41p 28.75p 29.50p 566937
22/05/2014 30.00p 31.49p 28.50p 28.75p 1202530
21/05/2014 34.25p 34.50p 30.03p 30.25p 487853
20/05/2014 33.27p 34.18p 33.01p 33.50p 115491
19/05/2014 34.50p 36.00p 33.52p 33.88p 114996
16/05/2014 35.00p 35.50p 34.75p 35.00p 53657
15/05/2014 36.75p 37.00p 34.63p 35.50p 373090
14/05/2014 34.95p 35.37p 34.95p 35.37p 35000
13/05/2014 36.75p 36.75p 34.75p 35.00p 79338
12/05/2014 36.25p 37.74p 35.50p 35.50p 162315
09/05/2014 37.00p 38.00p 36.25p 37.00p 138466
08/05/2014 36.50p 37.25p 36.25p 36.50p 88331
07/05/2014 36.60p 38.50p 36.60p 37.25p 115151
06/05/2014 36.50p 37.84p 36.30p 37.25p 182637
02/05/2014 36.50p 37.75p 36.50p 37.13p 78478
01/05/2014 36.50p 37.49p 36.50p 37.00p 115807
30/04/2014 37.50p 37.83p 36.18p 36.88p 335940
29/04/2014 37.25p 38.07p 35.35p 37.13p 299317
28/04/2014 35.75p 36.00p 34.50p 36.00p 218937
25/04/2014 36.00p 36.50p 34.25p 34.88p 273468
24/04/2014 37.25p 37.50p 35.50p 35.50p 229423
23/04/2014 35.25p 37.00p 35.01p 36.25p 67203
22/04/2014 36.00p 36.00p 35.25p 35.50p 102302
17/04/2014 37.75p 37.75p 36.25p 37.00p 42470
16/04/2014 36.25p 37.50p 36.25p 36.75p 328831
15/04/2014 37.90p 37.90p 36.25p 37.00p 28021
14/04/2014 37.00p 38.49p 37.00p 37.00p 68761
11/04/2014 38.00p 39.00p 37.25p 37.88p 181964
10/04/2014 37.50p 38.69p 37.05p 37.50p 103234
09/04/2014 39.00p 39.00p 37.75p 38.12p 177669
08/04/2014 39.50p 39.75p 37.69p 39.00p 307275
07/04/2014 37.00p 40.24p 36.34p 38.12p 785053
04/04/2014 34.50p 37.00p 33.00p 36.75p 470118
03/04/2014 34.25p 35.50p 33.75p 34.75p 263524
02/04/2014 34.50p 35.34p 33.01p 33.75p 155040
01/04/2014 36.00p 36.20p 35.00p 35.00p 279424
31/03/2014 37.00p 37.94p 35.24p 36.00p 359989
28/03/2014 35.00p 38.00p 34.75p 37.00p 806395
27/03/2014 35.00p 36.00p 34.50p 34.75p 217961
26/03/2014 35.00p 35.90p 34.01p 34.50p 244333
25/03/2014 33.50p 35.75p 33.50p 35.25p 444109
24/03/2014 32.50p 33.99p 32.00p 32.75p 277439
21/03/2014 33.00p 33.43p 32.00p 32.00p 152616
20/03/2014 31.75p 33.50p 31.00p 33.25p 165048
19/03/2014 31.50p 31.50p 31.25p 31.50p 60763
18/03/2014 30.50p 31.25p 30.50p 31.25p 95350
17/03/2014 32.75p 33.00p 30.50p 31.25p 261225
14/03/2014 31.25p 33.52p 31.00p 32.25p 203388
13/03/2014 31.75p 33.25p 31.37p 32.25p 164799
12/03/2014 31.50p 35.00p 31.40p 31.75p 310302
11/03/2014 34.00p 34.04p 31.50p 31.50p 163973
10/03/2014 35.50p 35.50p 33.50p 33.50p 52082
07/03/2014 34.00p 35.18p 33.75p 34.00p 72882
06/03/2014 34.25p 35.25p 33.75p 33.75p 46182
05/03/2014 35.25p 35.50p 33.50p 34.00p 150889
04/03/2014 34.00p 35.93p 33.50p 34.25p 350367
03/03/2014 34.00p 35.00p 33.00p 33.50p 383769
28/02/2014 32.75p 34.00p 31.00p 33.00p 236985
27/02/2014 32.00p 32.95p 31.00p 31.00p 160854
26/02/2014 31.75p 32.42p 31.00p 31.50p 268773
25/02/2014 31.75p 32.69p 31.25p 31.75p 205910
24/02/2014 29.00p 31.75p 29.00p 31.25p 625566
21/02/2014 30.25p 31.38p 29.75p 29.75p 80427
20/02/2014 30.00p 31.47p 29.75p 29.75p 181465
19/02/2014 31.00p 32.16p 30.50p 30.75p 124263
18/02/2014 31.50p 31.75p 30.07p 31.00p 78471
17/02/2014 31.75p 33.45p 31.50p 31.75p 71978
14/02/2014 32.25p 33.25p 31.50p 31.50p 162666
13/02/2014 33.25p 34.25p 33.25p 33.25p 21587
12/02/2014 33.25p 35.47p 32.50p 33.25p 102660
11/02/2014 34.50p 37.50p 33.86p 34.63p 359078
10/02/2014 32.25p 35.50p 32.19p 35.50p 185651
07/02/2014 31.00p 33.91p 29.00p 32.00p 872765
06/02/2014 29.00p 29.50p 29.00p 29.00p 805400
05/02/2014 28.59p 29.50p 28.25p 29.50p 71000

*Close Price adjusted for both dividends and splits