Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/07/2012 34.50p 34.88p 34.50p 34.88p 12000
05/07/2012 35.75p 35.75p 34.50p 35.12p 116420
04/07/2012 35.50p 36.25p 35.50p 36.00p 144207
03/07/2012 34.00p 36.50p 33.15p 34.13p 350422
02/07/2012 32.00p 34.97p 31.75p 33.00p 372801
29/06/2012 31.25p 31.96p 30.50p 30.50p 169615
28/06/2012 31.00p 31.66p 30.52p 30.75p 66312
27/06/2012 31.75p 31.75p 31.03p 31.38p 60625
26/06/2012 31.50p 32.00p 31.00p 31.50p 396826
25/06/2012 31.50p 32.05p 30.25p 30.50p 84594
22/06/2012 29.00p 33.25p 29.00p 32.50p 386198
21/06/2012 29.00p 29.50p 27.88p 29.25p 153500
20/06/2012 27.72p 28.25p 27.72p 28.25p 8497
19/06/2012 27.00p 29.00p 27.00p 28.25p 19000
18/06/2012 28.75p 29.00p 27.81p 28.00p 88377
15/06/2012 27.50p 28.50p 27.00p 28.13p 269311
14/06/2012 27.70p 27.70p 27.00p 27.25p 29539
13/06/2012 27.20p 27.38p 27.20p 27.38p 6000
12/06/2012 28.00p 28.50p 27.00p 27.38p 161936
11/06/2012 27.75p 28.50p 27.75p 28.50p 80150
08/06/2012 27.00p 29.00p 26.45p 27.88p 468036
07/06/2012 27.75p 28.50p 26.00p 26.75p 278810
06/06/2012 28.50p 29.15p 27.50p 27.75p 111404
01/06/2012 29.00p 29.00p 28.50p 28.75p 38677
31/05/2012 30.00p 30.00p 29.06p 29.50p 261350
30/05/2012 29.50p 29.80p 28.75p 29.75p 125647
29/05/2012 27.50p 30.25p 27.25p 30.25p 271059
28/05/2012 28.00p 28.00p 27.38p 27.38p 25000
25/05/2012 27.93p 27.93p 27.00p 27.38p 19836
24/05/2012 26.80p 27.13p 26.75p 27.13p 40000
23/05/2012 26.00p 27.25p 26.00p 27.25p 226193
22/05/2012 25.75p 26.38p 25.33p 26.37p 334350
21/05/2012 24.00p 26.00p 24.00p 25.75p 88824
18/05/2012 25.50p 25.50p 24.25p 24.88p 199839
17/05/2012 26.25p 27.25p 26.00p 26.50p 302906
16/05/2012 27.00p 27.00p 25.00p 25.00p 365321
15/05/2012 28.00p 28.00p 27.41p 27.63p 89879
14/05/2012 29.00p 31.00p 28.00p 28.00p 153694
11/05/2012 29.00p 30.00p 28.90p 30.00p 123885
10/05/2012 28.50p 30.15p 28.50p 29.37p 222882
09/05/2012 31.50p 32.30p 28.25p 28.25p 412145
08/05/2012 33.00p 33.50p 31.75p 31.75p 142463
04/05/2012 33.00p 33.75p 33.00p 33.75p 6000
03/05/2012 33.00p 33.55p 32.25p 33.00p 98843
02/05/2012 34.00p 35.50p 33.00p 34.00p 114605
01/05/2012 34.30p 35.00p 34.00p 34.75p 16671
30/04/2012 34.50p 35.85p 34.50p 34.75p 96623
27/04/2012 35.50p 35.50p 34.76p 35.00p 25522
26/04/2012 35.00p 36.00p 34.00p 35.50p 204998
25/04/2012 35.25p 36.00p 34.20p 35.12p 33562
24/04/2012 34.20p 35.18p 34.20p 34.50p 30638
23/04/2012 35.50p 35.50p 34.20p 34.63p 78182
20/04/2012 34.00p 35.00p 33.00p 34.75p 77030
19/04/2012 36.25p 37.50p 33.00p 34.25p 507174
18/04/2012 36.25p 36.63p 36.25p 36.63p 21186
17/04/2012 36.50p 37.90p 36.25p 37.00p 63723
16/04/2012 36.75p 38.00p 36.70p 37.50p 340195
13/04/2012 37.00p 37.69p 36.50p 36.75p 89042
12/04/2012 37.00p 37.91p 36.40p 36.75p 88492
11/04/2012 38.25p 38.25p 37.00p 37.00p 385052
10/04/2012 40.00p 41.26p 38.00p 39.63p 288460
05/04/2012 36.50p 41.37p 36.20p 40.25p 789789
04/04/2012 36.50p 36.68p 34.50p 35.25p 134057
03/04/2012 34.50p 35.00p 34.50p 35.00p 76549
02/04/2012 34.50p 36.00p 34.25p 35.37p 48541
30/03/2012 35.50p 36.75p 34.75p 35.25p 374187
29/03/2012 35.50p 37.00p 35.06p 36.25p 298766
28/03/2012 33.00p 34.56p 32.90p 34.38p 285326
27/03/2012 32.00p 32.35p 31.00p 31.75p 110094
26/03/2012 32.00p 32.00p 32.00p 32.00p 148134
23/03/2012 32.00p 32.25p 32.00p 32.25p 17500
22/03/2012 31.75p 32.50p 31.00p 31.75p 61777
21/03/2012 32.50p 32.75p 32.00p 32.37p 23918
20/03/2012 32.50p 33.67p 32.00p 32.00p 81092
19/03/2012 31.50p 34.00p 31.50p 33.25p 107612
16/03/2012 34.00p 34.01p 31.50p 32.50p 361188
15/03/2012 35.00p 35.70p 34.00p 34.25p 938250
14/03/2012 35.50p 35.87p 35.00p 35.50p 125178
13/03/2012 36.00p 36.63p 36.00p 36.63p 35150
12/03/2012 37.50p 37.50p 36.00p 37.13p 30219
09/03/2012 37.00p 38.00p 36.06p 37.00p 140398
08/03/2012 34.50p 36.47p 34.42p 36.25p 155333
07/03/2012 33.50p 34.24p 33.25p 34.13p 107052
06/03/2012 35.50p 35.50p 33.75p 33.75p 212458
05/03/2012 36.50p 37.25p 35.50p 36.50p 191093
02/03/2012 37.00p 37.85p 36.00p 36.75p 83869
01/03/2012 37.00p 37.00p 36.50p 36.75p 72561
29/02/2012 37.50p 37.50p 37.28p 37.50p 5102
28/02/2012 36.50p 38.00p 36.50p 37.50p 17026
27/02/2012 38.00p 38.00p 36.50p 37.25p 105156
24/02/2012 37.85p 38.30p 37.85p 38.25p 45114
23/02/2012 37.42p 38.93p 37.42p 38.25p 34785
22/02/2012 38.00p 38.75p 36.70p 38.12p 111991
21/02/2012 38.00p 38.25p 36.50p 38.25p 209779
20/02/2012 36.00p 37.51p 35.00p 37.00p 140667
17/02/2012 36.50p 37.00p 36.00p 36.75p 214691
16/02/2012 38.00p 38.02p 35.00p 36.50p 252558
15/02/2012 39.50p 39.98p 38.00p 38.00p 265644
14/02/2012 41.00p 41.01p 39.50p 39.50p 238489
13/02/2012 40.00p 41.50p 39.50p 41.00p 1618362
10/02/2012 41.00p 41.14p 39.50p 39.50p 256321
09/02/2012 42.00p 42.00p 40.25p 40.25p 139100
08/02/2012 40.75p 40.75p 40.10p 40.25p 175795
07/02/2012 40.25p 42.00p 40.00p 40.25p 435261
06/02/2012 39.75p 41.46p 39.50p 40.25p 467172
03/02/2012 39.75p 40.00p 39.25p 39.50p 205724
02/02/2012 39.50p 40.00p 39.00p 39.25p 261538
01/02/2012 39.75p 40.71p 39.50p 39.75p 209134
31/01/2012 38.00p 41.00p 37.60p 39.38p 656343
30/01/2012 38.00p 38.53p 37.00p 37.38p 325563
27/01/2012 36.50p 38.25p 36.50p 38.25p 395972
26/01/2012 36.75p 37.83p 36.50p 37.25p 175184
25/01/2012 39.00p 39.00p 36.11p 37.25p 499584
24/01/2012 38.75p 39.00p 37.61p 38.00p 560799
23/01/2012 35.00p 38.85p 35.00p 37.75p 1322467
20/01/2012 33.00p 36.00p 33.00p 35.50p 617262
19/01/2012 31.75p 34.25p 31.75p 32.25p 435789
18/01/2012 31.50p 33.46p 30.75p 31.13p 357970
17/01/2012 30.42p 31.00p 30.30p 30.75p 25908
16/01/2012 30.00p 31.58p 29.90p 30.75p 60647
13/01/2012 30.50p 32.00p 29.50p 30.00p 368494
12/01/2012 31.50p 32.00p 30.53p 31.25p 96481
11/01/2012 32.00p 32.00p 30.65p 31.25p 82076
10/01/2012 31.91p 31.91p 30.68p 31.25p 9212
09/01/2012 31.00p 32.65p 30.50p 31.25p 200604
06/01/2012 31.25p 32.78p 30.50p 31.38p 286368
05/01/2012 32.00p 34.00p 32.00p 32.00p 229450
04/01/2012 33.00p 34.00p 32.50p 32.75p 874706
03/01/2012 31.00p 33.00p 30.00p 32.50p 439617
30/12/2011 30.01p 30.01p 30.00p 30.00p 22500
29/12/2011 30.00p 30.98p 30.00p 30.50p 44962
28/12/2011 30.00p 30.98p 28.79p 30.38p 246750
23/12/2011 31.00p 31.00p 29.37p 29.37p 310429
22/12/2011 29.25p 30.95p 28.61p 29.50p 103566
21/12/2011 27.50p 28.50p 27.00p 28.00p 30094
20/12/2011 27.00p 29.09p 26.75p 28.00p 23884
19/12/2011 28.98p 29.00p 26.88p 27.75p 12227
16/12/2011 28.75p 28.75p 26.50p 27.50p 63775
15/12/2011 27.25p 28.00p 26.50p 27.50p 166037
14/12/2011 26.00p 27.25p 25.78p 26.63p 71521
13/12/2011 26.40p 27.00p 26.20p 26.63p 111525
12/12/2011 26.25p 27.00p 25.78p 26.12p 202500
09/12/2011 26.37p 26.88p 26.37p 26.88p 4000
08/12/2011 28.00p 28.00p 26.37p 26.88p 22779
07/12/2011 27.00p 27.13p 25.83p 27.13p 327700
06/12/2011 28.00p 28.04p 27.00p 27.50p 83065
05/12/2011 28.01p 29.25p 28.01p 28.63p 10225384
02/12/2011 28.00p 28.50p 28.00p 28.50p 11972
01/12/2011 29.50p 30.00p 28.80p 29.25p 25444
30/11/2011 28.75p 30.00p 28.00p 28.75p 337541
29/11/2011 29.00p 29.95p 28.84p 29.50p 123753
28/11/2011 30.75p 31.08p 29.08p 29.50p 188139
25/11/2011 30.25p 30.50p 29.30p 29.88p 150633
24/11/2011 28.00p 30.75p 28.00p 29.62p 419242
23/11/2011 28.50p 30.00p 28.15p 28.38p 214793
22/11/2011 28.50p 29.13p 28.00p 28.00p 32609
21/11/2011 28.75p 29.00p 27.75p 28.75p 245001
18/11/2011 27.50p 29.00p 27.31p 28.38p 136099
17/11/2011 28.50p 28.75p 26.75p 28.25p 251943
16/11/2011 27.00p 28.75p 26.14p 27.63p 103535
15/11/2011 26.18p 27.00p 26.00p 26.50p 100423
14/11/2011 26.00p 27.00p 26.00p 26.50p 347371
11/11/2011 26.50p 27.25p 26.25p 27.13p 326302
10/11/2011 26.00p 27.20p 25.25p 26.75p 180683
09/11/2011 27.00p 27.00p 26.25p 26.63p 161302
08/11/2011 26.50p 27.25p 25.64p 26.75p 342837
07/11/2011 22.00p 26.75p 21.84p 26.37p 525240
04/11/2011 21.75p 21.75p 21.38p 21.38p 0
03/11/2011 21.75p 21.75p 21.38p 21.38p 10000
02/11/2011 21.25p 21.38p 20.75p 21.38p 76092
01/11/2011 22.00p 23.80p 22.00p 22.00p 28176
31/10/2011 23.00p 25.00p 23.00p 23.50p 356830
28/10/2011 22.00p 24.00p 22.00p 23.00p 178702
27/10/2011 22.00p 22.00p 21.60p 21.75p 13015
26/10/2011 21.50p 21.99p 21.40p 21.63p 64615
25/10/2011 20.00p 21.75p 20.00p 21.50p 181554
24/10/2011 21.60p 21.60p 21.00p 21.00p 9158
21/10/2011 21.00p 21.73p 20.87p 20.87p 261205
20/10/2011 21.00p 21.63p 20.25p 21.63p 264362
19/10/2011 21.00p 21.50p 19.50p 20.00p 134459
18/10/2011 20.00p 21.35p 20.00p 20.00p 129643
17/10/2011 19.00p 20.58p 18.75p 19.75p 274672
14/10/2011 19.00p 19.00p 18.28p 18.63p 54916
13/10/2011 18.25p 18.93p 18.25p 18.63p 26750
12/10/2011 17.78p 18.50p 17.78p 18.50p 782
11/10/2011 17.75p 18.88p 17.53p 17.75p 134068
10/10/2011 17.28p 18.25p 17.28p 18.25p 100000
07/10/2011 18.38p 18.38p 17.87p 17.87p 3000
06/10/2011 17.30p 18.38p 17.30p 17.87p 43312
05/10/2011 18.00p 18.00p 17.25p 17.25p 57000
04/10/2011 18.50p 18.50p 17.50p 18.00p 93980
03/10/2011 19.00p 19.03p 18.01p 18.63p 623306
30/09/2011 20.25p 21.60p 19.74p 20.25p 153148
29/09/2011 19.50p 21.38p 18.75p 20.87p 339807
28/09/2011 18.00p 19.13p 18.00p 19.13p 265770
27/09/2011 18.00p 18.50p 17.95p 18.50p 169000
26/09/2011 19.00p 19.00p 18.13p 18.13p 300000
23/09/2011 19.00p 19.00p 18.57p 18.88p 140000
22/09/2011 18.50p 18.75p 18.50p 18.75p 5032
21/09/2011 18.51p 19.00p 18.50p 18.75p 80616

*Close Price adjusted for both dividends and splits