Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2010 36.00p 37.50p 33.50p 33.50p 1015367
18/11/2010 34.00p 36.64p 33.50p 35.50p 957950
17/11/2010 32.00p 35.00p 32.00p 33.50p 581978
16/11/2010 32.00p 32.50p 31.13p 32.00p 56403
15/11/2010 31.00p 32.16p 31.00p 32.00p 95413
12/11/2010 32.00p 32.75p 31.75p 31.75p 155369
11/11/2010 31.00p 32.75p 31.00p 32.50p 231327
10/11/2010 31.00p 32.00p 30.00p 31.25p 133736
09/11/2010 30.00p 30.75p 29.24p 30.50p 145432
08/11/2010 29.50p 31.50p 29.00p 30.25p 163631
05/11/2010 30.00p 31.47p 30.00p 30.00p 129910
04/11/2010 31.00p 32.73p 29.66p 30.75p 460081
03/11/2010 30.50p 31.00p 29.57p 30.00p 988162
02/11/2010 31.00p 31.00p 30.00p 30.25p 617580
01/11/2010 30.00p 31.00p 29.68p 30.75p 241943
29/10/2010 30.00p 30.99p 30.00p 30.00p 179569
28/10/2010 30.00p 30.91p 30.00p 30.50p 201994
27/10/2010 30.00p 31.90p 29.00p 30.00p 554069
26/10/2010 31.25p 32.50p 30.00p 30.00p 310781
25/10/2010 32.00p 32.93p 31.00p 32.00p 223498
22/10/2010 31.25p 33.00p 31.25p 32.25p 214061
21/10/2010 34.25p 34.25p 32.00p 32.25p 255784
20/10/2010 34.50p 35.00p 34.41p 34.75p 253033
19/10/2010 33.00p 34.25p 32.25p 34.25p 615747
18/10/2010 32.25p 33.00p 31.61p 33.00p 181707
15/10/2010 31.25p 32.75p 31.25p 32.00p 292346
14/10/2010 32.00p 32.75p 31.33p 32.00p 297238
13/10/2010 30.25p 32.50p 29.50p 31.75p 699160
12/10/2010 28.25p 30.06p 27.66p 30.00p 324022
11/10/2010 29.00p 29.00p 27.52p 28.00p 260783
08/10/2010 29.00p 29.00p 27.52p 29.00p 12222
07/10/2010 28.25p 28.80p 27.75p 28.75p 137062
06/10/2010 28.50p 28.93p 28.29p 28.75p 67172
05/10/2010 29.25p 29.25p 28.41p 28.75p 159750
04/10/2010 28.50p 30.00p 28.50p 29.75p 138122
01/10/2010 29.00p 29.89p 28.75p 29.75p 175872
30/09/2010 32.50p 34.00p 29.30p 29.75p 672347
29/09/2010 30.25p 32.75p 30.25p 32.50p 319832
28/09/2010 32.75p 33.00p 30.00p 30.00p 616309
27/09/2010 29.00p 29.00p 27.67p 28.75p 241141
24/09/2010 30.00p 30.00p 29.00p 29.25p 220941
23/09/2010 29.50p 31.50p 28.50p 29.25p 673741
22/09/2010 28.50p 29.50p 27.50p 29.25p 518695
21/09/2010 28.75p 29.50p 27.15p 27.75p 322154
20/09/2010 27.75p 29.00p 27.43p 28.75p 584181
17/09/2010 27.50p 27.90p 27.06p 27.25p 48244
16/09/2010 28.00p 28.00p 26.86p 27.50p 67849
15/09/2010 27.00p 28.80p 26.50p 26.75p 570076
14/09/2010 26.75p 27.40p 26.50p 26.75p 143769
13/09/2010 24.50p 27.25p 24.50p 26.75p 184960
10/09/2010 25.00p 26.35p 24.75p 26.25p 285245
09/09/2010 24.75p 25.00p 24.75p 24.75p 47765
08/09/2010 25.00p 25.75p 24.65p 25.50p 231423
07/09/2010 28.50p 28.50p 25.45p 26.00p 512567
06/09/2010 27.00p 27.58p 26.59p 27.25p 197178
03/09/2010 27.50p 28.00p 26.59p 26.75p 216452
02/09/2010 26.00p 27.50p 26.00p 27.00p 116241
01/09/2010 25.00p 27.00p 25.00p 26.00p 348698
31/08/2010 24.50p 26.00p 24.50p 25.25p 133723
27/08/2010 25.50p 26.00p 24.50p 25.25p 243833
26/08/2010 24.50p 25.50p 24.20p 25.50p 284724
25/08/2010 24.00p 25.28p 23.52p 24.75p 114974
24/08/2010 24.00p 24.17p 23.75p 24.00p 380690
23/08/2010 24.25p 24.50p 23.85p 24.00p 215500
20/08/2010 24.75p 26.00p 24.50p 24.75p 356277
19/08/2010 23.50p 24.50p 23.50p 24.25p 114067
18/08/2010 23.75p 24.50p 23.25p 24.00p 172414
17/08/2010 23.75p 24.46p 23.75p 24.25p 43404
16/08/2010 23.75p 24.00p 23.50p 24.00p 103461
13/08/2010 23.75p 25.10p 23.75p 24.50p 83635
12/08/2010 24.50p 24.56p 24.25p 24.25p 30000
11/08/2010 25.50p 25.50p 24.50p 24.75p 123916
10/08/2010 26.00p 26.00p 25.00p 25.00p 216295
09/08/2010 26.00p 26.43p 25.50p 25.75p 139343
06/08/2010 25.25p 26.00p 24.46p 25.25p 22863
05/08/2010 26.00p 26.00p 24.62p 25.25p 35405
04/08/2010 24.00p 25.25p 24.00p 25.25p 25750
03/08/2010 24.75p 25.98p 24.45p 25.25p 45000
02/08/2010 24.50p 25.50p 23.50p 24.75p 107053
30/07/2010 24.00p 25.33p 23.23p 24.50p 90504
29/07/2010 25.00p 25.50p 24.14p 24.75p 110852
28/07/2010 26.50p 26.50p 24.00p 25.00p 204675
27/07/2010 24.75p 26.64p 24.20p 25.75p 424479
26/07/2010 24.00p 24.76p 23.50p 24.00p 28745
23/07/2010 25.00p 25.05p 23.64p 24.25p 208896
22/07/2010 23.75p 25.00p 23.00p 24.25p 289059
21/07/2010 24.00p 24.68p 23.75p 24.50p 40685
20/07/2010 23.00p 24.98p 22.78p 23.50p 513146
19/07/2010 24.25p 25.00p 23.14p 24.00p 317437
16/07/2010 23.00p 24.98p 22.99p 24.25p 210095
15/07/2010 22.50p 22.80p 21.83p 22.75p 238345
14/07/2010 22.50p 22.50p 21.61p 22.25p 182806
13/07/2010 22.50p 22.74p 21.21p 22.00p 129673
12/07/2010 21.75p 22.11p 21.05p 21.75p 168555
09/07/2010 21.50p 22.50p 20.70p 21.75p 191175
08/07/2010 22.00p 22.38p 20.70p 21.50p 22020
07/07/2010 21.50p 21.50p 20.90p 21.50p 476760
06/07/2010 21.00p 22.00p 20.00p 21.00p 357558
05/07/2010 20.75p 20.75p 19.76p 20.50p 66311
02/07/2010 20.00p 20.75p 20.00p 20.50p 440419
01/07/2010 19.50p 20.86p 18.09p 20.00p 253169
30/06/2010 21.00p 21.00p 19.63p 20.25p 96196
29/06/2010 20.50p 21.78p 19.50p 20.25p 321728
28/06/2010 21.00p 21.89p 21.00p 21.50p 422120
25/06/2010 20.00p 21.40p 19.50p 20.75p 91543
24/06/2010 21.00p 22.00p 19.50p 21.50p 591721
23/06/2010 20.00p 21.34p 19.50p 20.75p 48370
22/06/2010 21.00p 22.82p 20.05p 20.50p 111989
21/06/2010 21.50p 22.25p 21.20p 21.75p 41061
18/06/2010 22.50p 22.71p 21.25p 21.50p 855574
17/06/2010 22.25p 22.26p 21.75p 21.75p 40487
16/06/2010 21.75p 22.84p 20.72p 21.25p 165596
15/06/2010 21.50p 22.13p 21.50p 22.00p 125448
14/06/2010 22.00p 22.23p 21.00p 21.50p 415169
11/06/2010 22.55p 23.13p 22.09p 22.75p 29576
10/06/2010 22.80p 23.20p 22.30p 22.55p 79381
09/06/2010 22.30p 23.20p 22.25p 22.55p 201265
08/06/2010 23.30p 24.04p 20.82p 21.81p 921540
07/06/2010 27.76p 27.88p 23.30p 23.30p 280634
04/06/2010 26.76p 28.25p 25.86p 27.51p 229035
03/06/2010 25.77p 27.76p 25.77p 27.51p 242854
02/06/2010 23.54p 27.98p 23.54p 27.76p 1237452
01/06/2010 23.54p 23.65p 22.80p 23.54p 102893
28/05/2010 23.54p 23.54p 22.56p 23.05p 38849
27/05/2010 23.30p 23.79p 23.05p 23.30p 262675
26/05/2010 22.55p 23.03p 22.37p 22.80p 13619
25/05/2010 22.55p 23.65p 21.06p 22.55p 82871
24/05/2010 21.81p 22.52p 20.75p 21.56p 37494
21/05/2010 21.31p 22.52p 20.93p 21.81p 41237
20/05/2010 22.06p 22.06p 21.31p 21.31p 177575
19/05/2010 22.55p 22.60p 22.25p 22.55p 102856
18/05/2010 22.55p 23.17p 22.25p 22.55p 20615
17/05/2010 22.55p 23.30p 21.94p 22.55p 41576
14/05/2010 22.80p 23.16p 22.55p 22.55p 92052
13/05/2010 21.81p 23.30p 21.76p 22.55p 302881
12/05/2010 21.81p 22.17p 20.84p 21.31p 141287
11/05/2010 21.81p 23.44p 21.56p 22.06p 83032
10/05/2010 23.79p 23.79p 21.81p 22.80p 176288
07/05/2010 21.81p 23.57p 21.10p 22.80p 23959
06/05/2010 21.81p 23.49p 21.31p 22.30p 68868
05/05/2010 23.30p 24.78p 22.65p 22.80p 211109
04/05/2010 21.81p 23.79p 20.85p 23.54p 188004
30/04/2010 20.32p 21.44p 20.32p 21.06p 59393
29/04/2010 21.06p 21.64p 20.34p 21.06p 8371
28/04/2010 20.32p 22.30p 20.32p 21.06p 153110
27/04/2010 21.31p 23.12p 21.31p 21.81p 138044
26/04/2010 22.80p 22.80p 20.86p 22.30p 71855
23/04/2010 22.06p 22.06p 20.72p 21.81p 23832
22/04/2010 21.81p 22.50p 21.55p 22.06p 48827
21/04/2010 20.82p 21.81p 20.72p 21.81p 505706
20/04/2010 20.32p 21.19p 19.95p 20.57p 248168
19/04/2010 21.56p 21.56p 19.83p 20.57p 139474
16/04/2010 20.82p 21.56p 20.32p 21.56p 52102
15/04/2010 20.82p 22.80p 20.82p 21.31p 59014
14/04/2010 22.30p 22.80p 20.81p 20.82p 83702
13/04/2010 20.82p 21.56p 20.81p 20.82p 34244
12/04/2010 21.81p 22.61p 20.82p 20.82p 378739
09/04/2010 22.80p 23.67p 22.54p 22.55p 171042
08/04/2010 22.80p 22.80p 22.55p 22.55p 0
07/04/2010 22.30p 23.57p 22.06p 22.80p 98506
06/04/2010 22.80p 23.49p 22.79p 22.80p 29128
01/04/2010 23.79p 23.79p 22.05p 22.06p 258675
31/03/2010 23.30p 24.04p 22.30p 22.30p 268986
30/03/2010 24.29p 25.73p 22.89p 23.30p 281723
29/03/2010 24.78p 25.81p 24.29p 24.53p 270040
26/03/2010 23.79p 24.53p 23.30p 23.30p 46432
25/03/2010 23.30p 24.29p 23.30p 23.79p 65500
24/03/2010 23.79p 24.53p 23.05p 23.79p 115829
23/03/2010 23.79p 24.53p 23.05p 23.79p 34539
22/03/2010 23.79p 25.07p 23.72p 23.79p 54016
19/03/2010 24.78p 25.66p 23.30p 23.54p 99966
18/03/2010 24.04p 25.58p 23.79p 23.79p 116178
17/03/2010 25.03p 25.53p 24.77p 24.78p 135924
16/03/2010 26.27p 26.29p 25.27p 25.28p 67509
15/03/2010 25.77p 26.09p 25.44p 25.77p 66218
12/03/2010 25.28p 26.57p 25.27p 25.28p 126523
11/03/2010 25.28p 26.24p 25.28p 25.28p 32790
10/03/2010 25.28p 25.49p 25.27p 25.28p 58672
09/03/2010 26.52p 26.73p 25.52p 26.52p 27807
08/03/2010 26.76p 26.76p 25.82p 26.76p 50625
05/03/2010 26.76p 26.76p 26.32p 26.76p 57308
04/03/2010 26.27p 26.52p 25.22p 26.52p 56960
03/03/2010 25.77p 26.59p 25.53p 25.53p 79437
02/03/2010 26.27p 26.76p 26.02p 26.52p 191475
01/03/2010 26.76p 26.76p 26.02p 26.76p 185429
26/02/2010 26.52p 27.13p 26.22p 26.76p 226913
25/02/2010 26.76p 26.76p 26.17p 26.52p 11343
24/02/2010 27.01p 27.64p 25.92p 26.76p 10482
23/02/2010 27.01p 27.01p 25.88p 27.01p 33771
22/02/2010 26.76p 27.01p 25.79p 27.01p 88344
19/02/2010 25.77p 26.52p 25.46p 26.02p 6310
18/02/2010 25.28p 26.73p 25.28p 25.77p 19921
17/02/2010 26.02p 27.01p 25.28p 26.02p 117093
16/02/2010 26.76p 26.76p 26.52p 26.52p 0
15/02/2010 26.76p 27.18p 26.03p 26.76p 28238
12/02/2010 26.76p 27.95p 25.90p 26.76p 46179
11/02/2010 25.77p 28.75p 25.77p 27.51p 487616
10/02/2010 25.77p 26.27p 24.63p 25.03p 85243
09/02/2010 23.79p 25.53p 23.55p 25.53p 156281
08/02/2010 24.78p 24.78p 23.43p 24.53p 33734

*Close Price adjusted for both dividends and splits