Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/10/2013 39.50p 40.33p 38.50p 38.50p 105510
29/10/2013 39.00p 40.00p 38.25p 40.00p 269829
28/10/2013 38.57p 39.70p 38.25p 39.00p 153224
25/10/2013 39.50p 40.38p 38.25p 40.00p 124936
24/10/2013 40.50p 41.40p 39.00p 40.00p 200562
23/10/2013 41.50p 41.75p 40.76p 41.37p 208900
22/10/2013 41.40p 41.75p 41.00p 41.50p 59421
21/10/2013 42.00p 42.00p 40.55p 41.50p 112458
18/10/2013 41.62p 42.00p 41.62p 42.00p 29891
17/10/2013 40.76p 42.00p 40.76p 42.00p 23865
16/10/2013 43.00p 43.50p 41.00p 42.00p 136199
15/10/2013 43.00p 43.00p 41.80p 42.00p 165845
14/10/2013 43.00p 44.00p 42.63p 44.00p 234559
11/10/2013 42.50p 43.50p 41.00p 43.50p 271707
10/10/2013 42.25p 43.75p 41.00p 41.00p 188530
09/10/2013 43.25p 45.00p 42.25p 43.00p 140435
08/10/2013 43.40p 43.40p 42.52p 43.25p 8209
07/10/2013 43.00p 43.16p 42.75p 43.13p 33221
04/10/2013 43.25p 45.00p 43.00p 45.00p 325106
03/10/2013 44.13p 44.25p 44.13p 44.25p 4229
02/10/2013 44.00p 44.00p 43.00p 43.63p 318720
01/10/2013 44.00p 44.50p 43.26p 43.50p 250171
30/09/2013 45.50p 45.50p 43.00p 44.00p 699959
27/09/2013 45.51p 46.50p 45.51p 46.50p 52387
26/09/2013 46.00p 46.00p 45.75p 46.00p 222927
25/09/2013 46.00p 46.25p 46.00p 46.25p 137608
24/09/2013 46.00p 46.85p 45.50p 46.75p 229008
23/09/2013 45.50p 46.14p 45.00p 45.50p 172811
20/09/2013 45.50p 46.50p 44.50p 46.50p 318890
19/09/2013 47.00p 47.00p 45.50p 46.50p 45696
18/09/2013 46.00p 49.00p 45.50p 47.00p 149284
17/09/2013 47.00p 48.00p 45.50p 46.00p 324231
16/09/2013 47.00p 48.00p 45.50p 48.00p 487183
13/09/2013 46.00p 47.00p 46.00p 47.00p 546324
12/09/2013 46.75p 46.75p 46.00p 46.25p 45480
11/09/2013 45.75p 46.25p 45.50p 46.25p 334957
10/09/2013 46.00p 47.00p 45.06p 47.00p 924680
09/09/2013 46.75p 46.75p 45.00p 45.50p 352037
06/09/2013 46.00p 46.75p 45.25p 46.25p 91631
05/09/2013 46.50p 47.00p 46.00p 46.50p 296082
04/09/2013 46.75p 47.50p 46.50p 47.00p 348733
03/09/2013 45.00p 47.00p 44.50p 46.50p 426716
02/09/2013 45.00p 46.00p 44.00p 44.00p 225695
30/08/2013 43.50p 45.00p 42.00p 44.75p 321769
29/08/2013 43.00p 43.00p 41.75p 42.00p 36025
28/08/2013 41.50p 42.75p 41.50p 41.75p 198786
27/08/2013 42.00p 43.11p 41.50p 41.50p 71630
23/08/2013 42.25p 44.00p 42.00p 42.00p 279516
22/08/2013 42.25p 44.41p 42.00p 42.00p 224613
21/08/2013 42.00p 42.85p 41.75p 41.75p 143275
20/08/2013 42.00p 43.89p 41.75p 42.25p 273091
19/08/2013 42.00p 42.24p 41.47p 41.75p 330079
16/08/2013 42.50p 43.40p 41.25p 41.50p 461985
15/08/2013 41.00p 43.25p 40.00p 41.25p 360691
14/08/2013 40.25p 42.00p 40.00p 40.00p 516858
13/08/2013 42.75p 43.65p 40.13p 41.25p 580153
12/08/2013 44.00p 45.00p 42.50p 42.50p 176568
09/08/2013 45.35p 45.35p 44.00p 45.00p 225500
08/08/2013 42.75p 45.50p 42.00p 44.50p 619206
07/08/2013 42.50p 42.75p 41.25p 42.25p 114620
06/08/2013 41.50p 42.40p 41.25p 41.25p 205029
05/08/2013 42.50p 42.75p 41.25p 41.25p 320946
02/08/2013 43.00p 43.00p 41.00p 42.75p 226579
01/08/2013 42.00p 43.00p 41.55p 43.00p 43348
31/07/2013 43.00p 43.00p 41.00p 41.50p 168027
30/07/2013 43.00p 43.25p 42.75p 42.75p 34131
29/07/2013 43.08p 43.75p 42.35p 42.75p 182718
26/07/2013 41.50p 43.75p 41.00p 43.75p 212347
25/07/2013 38.50p 41.00p 38.50p 41.00p 179358
24/07/2013 39.00p 40.00p 36.75p 38.50p 274078
23/07/2013 41.00p 41.60p 39.25p 39.75p 184000
22/07/2013 42.23p 42.23p 41.75p 42.12p 21116
19/07/2013 42.00p 42.23p 41.50p 41.75p 69697
18/07/2013 44.00p 44.00p 41.00p 41.50p 306954
17/07/2013 42.75p 44.50p 42.25p 42.25p 66889
16/07/2013 43.50p 44.00p 42.50p 42.50p 35890
15/07/2013 43.00p 44.48p 42.75p 43.38p 133446
12/07/2013 43.88p 43.94p 43.00p 43.50p 185363
11/07/2013 44.50p 45.00p 42.00p 43.75p 227723
10/07/2013 44.00p 44.80p 43.50p 44.00p 108613
09/07/2013 45.00p 45.25p 44.00p 44.75p 209265
08/07/2013 44.00p 46.00p 43.25p 44.50p 396247
05/07/2013 41.25p 43.85p 41.00p 43.25p 221492
04/07/2013 38.50p 43.50p 38.48p 41.00p 1014145
03/07/2013 39.00p 40.00p 36.50p 38.50p 971197
02/07/2013 44.00p 44.13p 40.00p 40.00p 488193
01/07/2013 44.00p 45.41p 42.50p 44.13p 548802
28/06/2013 42.50p 44.13p 37.50p 42.50p 1777164
27/06/2013 46.00p 47.00p 40.00p 40.50p 1428076
26/06/2013 46.00p 47.00p 44.50p 45.75p 1060632
25/06/2013 49.00p 51.45p 45.50p 46.88p 1233338
24/06/2013 55.00p 57.25p 49.75p 49.88p 901074
21/06/2013 58.00p 59.00p 56.00p 57.25p 171826
20/06/2013 57.75p 58.88p 57.75p 58.88p 6816
19/06/2013 60.00p 60.50p 57.00p 58.75p 349262
18/06/2013 60.50p 62.66p 60.00p 60.50p 222451
17/06/2013 60.00p 60.75p 59.50p 60.25p 154784
14/06/2013 60.00p 62.22p 58.00p 59.25p 375756
13/06/2013 63.00p 64.50p 59.00p 61.00p 458244
12/06/2013 70.00p 71.90p 62.00p 64.50p 789583
11/06/2013 68.00p 68.50p 67.00p 67.75p 65740
10/06/2013 73.00p 73.00p 68.00p 68.50p 518359
07/06/2013 69.50p 72.50p 69.50p 72.00p 324526
06/06/2013 73.00p 73.00p 69.27p 70.13p 185636
05/06/2013 68.50p 74.00p 67.55p 70.75p 792486
04/06/2013 64.00p 69.50p 64.00p 68.00p 332305
03/06/2013 61.00p 65.00p 61.00p 64.00p 320267
31/05/2013 58.00p 61.00p 57.00p 61.00p 333075
30/05/2013 60.00p 61.00p 56.00p 57.00p 454892
29/05/2013 61.00p 62.00p 60.00p 61.00p 187109
28/05/2013 62.75p 64.00p 61.00p 61.00p 255940
24/05/2013 61.00p 61.50p 60.00p 61.50p 94759
23/05/2013 64.00p 64.00p 59.00p 59.50p 310585
22/05/2013 66.00p 66.00p 64.00p 65.00p 211307
21/05/2013 66.50p 68.00p 66.00p 67.00p 115748
20/05/2013 70.00p 70.00p 66.75p 66.75p 440358
17/05/2013 66.00p 70.00p 66.00p 69.50p 726750
16/05/2013 64.00p 65.50p 62.25p 64.75p 142080
15/05/2013 63.50p 64.32p 62.00p 63.50p 165532
14/05/2013 62.25p 64.19p 61.25p 62.88p 318584
13/05/2013 59.50p 62.17p 59.00p 61.25p 397567
10/05/2013 58.00p 61.52p 57.00p 60.25p 132936
09/05/2013 53.00p 59.38p 52.00p 59.25p 340000
08/05/2013 54.50p 56.00p 53.50p 55.50p 119816
07/05/2013 55.50p 57.00p 52.50p 55.50p 6056809
03/05/2013 55.62p 56.70p 55.50p 55.87p 89977
02/05/2013 57.00p 57.85p 55.71p 57.50p 132540
01/05/2013 58.00p 59.00p 57.00p 57.00p 78856
30/04/2013 57.00p 58.93p 55.00p 58.50p 428025
29/04/2013 59.00p 60.40p 54.92p 56.50p 506674
26/04/2013 62.00p 62.00p 60.00p 60.00p 112571
25/04/2013 64.00p 65.50p 60.25p 62.00p 563023
24/04/2013 65.00p 65.94p 64.00p 65.50p 73524
23/04/2013 65.50p 67.07p 65.00p 65.50p 109969
22/04/2013 66.75p 67.00p 65.20p 67.00p 185496
19/04/2013 68.00p 69.50p 63.00p 66.00p 450108
18/04/2013 68.00p 68.70p 67.75p 67.75p 215509
17/04/2013 68.75p 69.35p 68.00p 69.00p 53819
16/04/2013 68.50p 68.75p 67.50p 68.75p 120791
15/04/2013 69.00p 70.00p 65.00p 67.75p 380612
12/04/2013 70.00p 72.00p 69.38p 69.38p 355109
11/04/2013 71.00p 73.00p 68.75p 71.50p 180014
10/04/2013 72.00p 72.00p 71.50p 71.50p 66590
09/04/2013 72.00p 72.00p 70.17p 71.75p 33664
08/04/2013 72.00p 73.00p 70.00p 71.25p 177068
05/04/2013 69.00p 72.00p 67.75p 72.00p 236353
04/04/2013 68.00p 69.50p 67.50p 67.75p 61712
03/04/2013 70.50p 71.61p 69.00p 69.50p 128184
02/04/2013 73.00p 73.00p 71.00p 71.00p 402275
28/03/2013 72.00p 73.50p 68.55p 71.00p 273262
27/03/2013 73.50p 73.58p 72.00p 72.75p 199627
26/03/2013 72.00p 73.00p 71.10p 72.75p 130434
25/03/2013 71.00p 74.00p 69.85p 71.75p 350080
22/03/2013 69.00p 71.88p 67.55p 70.00p 110026
21/03/2013 67.50p 69.75p 66.94p 69.25p 242431
20/03/2013 66.00p 68.12p 65.50p 67.37p 460721
19/03/2013 65.50p 66.96p 64.13p 66.25p 255172
18/03/2013 65.50p 67.00p 62.95p 64.50p 498032
15/03/2013 64.00p 64.13p 62.00p 63.63p 174382
14/03/2013 62.12p 63.25p 59.50p 62.00p 93839
13/03/2013 62.00p 62.25p 60.00p 61.50p 137475
12/03/2013 62.50p 63.00p 60.32p 61.87p 504613
11/03/2013 63.00p 63.60p 60.54p 61.50p 87102
08/03/2013 63.35p 63.81p 63.00p 63.38p 136055
07/03/2013 65.00p 66.50p 63.25p 64.13p 95250
06/03/2013 65.00p 65.50p 63.40p 64.88p 193363
05/03/2013 65.50p 66.00p 64.50p 65.00p 63520
04/03/2013 65.00p 66.00p 63.50p 64.75p 183171
01/03/2013 64.00p 65.00p 63.25p 65.00p 96905
28/02/2013 65.00p 65.50p 64.15p 64.88p 46930
27/02/2013 64.00p 67.45p 63.20p 64.75p 339503
26/02/2013 63.00p 65.00p 61.50p 63.25p 365114
25/02/2013 60.75p 64.50p 60.50p 64.00p 383164
22/02/2013 61.00p 62.88p 60.00p 61.00p 183592
21/02/2013 60.00p 62.00p 58.00p 61.50p 417980
20/02/2013 60.25p 61.00p 59.00p 60.00p 184985
19/02/2013 60.25p 61.00p 60.00p 60.75p 78955
18/02/2013 59.50p 61.00p 59.50p 60.75p 46146
15/02/2013 61.00p 62.76p 58.00p 60.50p 412061
14/02/2013 62.00p 64.20p 61.00p 62.00p 45944
13/02/2013 62.50p 64.00p 60.62p 63.38p 376398
12/02/2013 62.50p 63.66p 59.89p 62.00p 346000
11/02/2013 60.00p 63.78p 58.00p 62.00p 694464
08/02/2013 59.00p 59.22p 56.45p 58.25p 124000
07/02/2013 58.75p 58.75p 56.00p 57.00p 24985
06/02/2013 59.00p 59.00p 56.50p 57.75p 152312
05/02/2013 56.75p 58.25p 55.93p 58.25p 215233
04/02/2013 59.00p 60.70p 56.01p 56.50p 143318
01/02/2013 61.00p 63.50p 57.05p 59.50p 384052
31/01/2013 62.00p 63.75p 61.00p 62.12p 187820
30/01/2013 60.25p 62.50p 57.66p 62.00p 288371
29/01/2013 59.00p 61.00p 57.66p 58.50p 117220
28/01/2013 55.25p 60.99p 54.30p 59.25p 438657
25/01/2013 53.75p 56.50p 53.50p 55.25p 578858
24/01/2013 55.00p 55.83p 53.54p 54.87p 338422
23/01/2013 54.00p 55.08p 53.50p 54.00p 253489
22/01/2013 55.50p 55.87p 51.00p 53.50p 721012
21/01/2013 58.00p 58.24p 55.52p 55.87p 77293
18/01/2013 60.50p 61.35p 57.22p 57.50p 193889
17/01/2013 57.00p 62.75p 56.75p 59.75p 472851

*Close Price adjusted for both dividends and splits