Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2022 | 4.30p | 4.35p | 4.25p | 4.35p | 44500 |
| 04/10/2022 | 4.30p | 4.87p | 4.39p | 4.39p | 30650 |
| 03/10/2022 | 4.30p | 4.90p | 4.48p | 4.48p | 51440 |
| 30/09/2022 | 4.30p | 4.55p | 4.16p | 4.41p | 52000 |
| 29/09/2022 | 4.30p | 4.31p | 4.25p | 4.25p | 414810 |
| 28/09/2022 | 4.50p | 4.65p | 4.46p | 4.65p | 45256 |
| 27/09/2022 | 4.50p | 4.65p | 4.31p | 4.65p | 119041 |
| 26/09/2022 | 4.50p | 4.65p | 4.46p | 4.65p | 1000 |
| 23/09/2022 | 4.50p | 4.65p | 4.65p | 4.65p | 0 |
| 22/09/2022 | 4.50p | 4.65p | 4.31p | 4.65p | 99343 |
| 21/09/2022 | 5.00p | 4.66p | 4.25p | 4.66p | 100 |
| 20/09/2022 | 5.00p | 5.00p | 4.20p | 5.00p | 228620 |
| 19/09/2022 | 4.70p | 5.00p | 4.55p | 4.55p | 247004 |
| 16/09/2022 | 4.70p | 5.00p | 4.55p | 4.55p | 247004 |
| 15/09/2022 | 4.55p | 4.85p | 4.75p | 4.75p | 2102 |
| 14/09/2022 | 4.55p | 4.75p | 4.55p | 4.75p | 50000 |
| 13/09/2022 | 4.55p | 4.51p | 4.36p | 4.51p | 2000 |
| 12/09/2022 | 4.55p | 4.78p | 4.40p | 4.40p | 2154 |
| 09/09/2022 | 4.55p | 4.78p | 4.40p | 4.40p | 37540 |
| 08/09/2022 | 4.55p | 4.72p | 4.40p | 4.40p | 36059 |
| 07/09/2022 | 4.55p | 4.95p | 4.71p | 4.75p | 15672 |
| 06/09/2022 | 4.55p | 4.80p | 4.24p | 4.65p | 804851 |
| 05/09/2022 | 4.49p | 4.60p | 4.10p | 4.40p | 191856 |
| 02/09/2022 | 4.47p | 4.49p | 4.10p | 4.20p | 20703 |
| 01/09/2022 | 4.47p | 4.49p | 4.10p | 4.10p | 23625 |
| 31/08/2022 | 4.47p | 4.49p | 4.10p | 4.20p | 330590 |
| 30/08/2022 | 3.50p | 4.27p | 3.90p | 3.90p | 178315 |
| 26/08/2022 | 3.50p | 4.04p | 3.50p | 3.76p | 345295 |
| 25/08/2022 | 3.46p | 4.23p | 3.83p | 4.05p | 13354 |
| 24/08/2022 | 3.46p | 4.18p | 3.56p | 3.95p | 831780 |
| 23/08/2022 | 3.46p | 3.75p | 3.62p | 3.75p | 4407 |
| 22/08/2022 | 3.46p | 3.99p | 3.62p | 3.75p | 18549 |
| 19/08/2022 | 3.46p | 3.75p | 3.62p | 3.75p | 11397 |
| 18/08/2022 | 3.46p | 3.82p | 3.62p | 3.75p | 306002 |
| 17/08/2022 | 3.46p | 3.82p | 3.75p | 3.75p | 130 |
| 16/08/2022 | 3.46p | 3.75p | 3.51p | 3.75p | 14966 |
| 15/08/2022 | 3.46p | 3.83p | 3.51p | 3.75p | 15151 |
| 12/08/2022 | 3.46p | 3.84p | 3.50p | 3.75p | 137505 |
| 11/08/2022 | 3.46p | 3.75p | 3.47p | 3.75p | 501283 |
| 10/08/2022 | 3.46p | 3.75p | 3.50p | 3.75p | 172500 |
| 09/08/2022 | 3.46p | 3.94p | 3.60p | 3.75p | 201075 |
| 08/08/2022 | 3.46p | 3.90p | 3.75p | 3.75p | 0 |
| 05/08/2022 | 3.46p | 3.90p | 3.58p | 3.90p | 185897 |
| 04/08/2022 | 3.46p | 4.27p | 3.90p | 3.90p | 60000 |
| 03/08/2022 | 3.46p | 4.17p | 3.87p | 3.87p | 4800 |
| 02/08/2022 | 3.46p | 4.20p | 3.50p | 3.70p | 200561 |
| 01/08/2022 | 3.46p | 4.17p | 3.35p | 3.70p | 248688 |
| 29/07/2022 | 3.46p | 3.70p | 3.35p | 3.70p | 77 |
| 28/07/2022 | 3.46p | 3.70p | 3.70p | 3.70p | 0 |
| 27/07/2022 | 3.46p | 3.89p | 3.70p | 3.70p | 100000 |
| 26/07/2022 | 3.46p | 3.70p | 3.70p | 3.70p | 0 |
| 25/07/2022 | 3.46p | 3.70p | 3.30p | 3.70p | 21400 |
| 22/07/2022 | 3.46p | 3.70p | 3.30p | 3.70p | 51587 |
| 21/07/2022 | 3.46p | 3.70p | 3.60p | 3.70p | 0 |
| 20/07/2022 | 3.46p | 3.91p | 3.37p | 3.60p | 63413 |
| 19/07/2022 | 3.46p | 4.04p | 3.20p | 3.70p | 34421 |
| 18/07/2022 | 3.46p | 3.70p | 3.70p | 3.70p | 0 |
| 15/07/2022 | 3.46p | 3.88p | 3.70p | 3.70p | 182990 |
| 14/07/2022 | 3.46p | 3.60p | 3.32p | 3.60p | 3710 |
| 13/07/2022 | 3.46p | 3.60p | 3.32p | 3.60p | 15747 |
| 12/07/2022 | 3.46p | 3.60p | 3.60p | 3.60p | 0 |
| 11/07/2022 | 3.46p | 3.60p | 3.20p | 3.60p | 22183 |
| 08/07/2022 | 3.60p | 3.87p | 3.42p | 3.55p | 17639 |
| 07/07/2022 | 3.60p | 3.55p | 3.45p | 3.55p | 40000 |
| 06/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 04/07/2022 | 3.60p | 3.60p | 3.20p | 3.60p | 61 |
| 01/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 30/06/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/06/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 28/06/2022 | 3.50p | 3.60p | 3.60p | 3.60p | 0 |
| 27/06/2022 | 3.50p | 3.60p | 3.20p | 3.60p | 75010 |
| 24/06/2022 | 3.50p | 3.95p | 3.60p | 3.60p | 152947 |
| 23/06/2022 | 3.50p | 3.98p | 3.44p | 3.55p | 359418 |
| 22/06/2022 | 3.50p | 3.60p | 3.60p | 3.60p | 0 |
| 21/06/2022 | 3.50p | 3.60p | 3.60p | 3.60p | 0 |
| 20/06/2022 | 3.50p | 3.99p | 3.60p | 3.60p | 375 |
| 17/06/2022 | 3.50p | 3.92p | 3.35p | 3.60p | 366435 |
| 16/06/2022 | 3.50p | 3.99p | 3.30p | 3.35p | 114828 |
| 15/06/2022 | 3.50p | 3.54p | 3.50p | 3.50p | 108000 |
| 14/06/2022 | 3.65p | 3.75p | 3.75p | 3.75p | 0 |
| 13/06/2022 | 3.65p | 3.75p | 3.75p | 3.75p | 0 |
| 10/06/2022 | 3.65p | 3.75p | 3.50p | 3.75p | 39039 |
| 09/06/2022 | 3.50p | 3.90p | 3.75p | 3.75p | 128 |
| 08/06/2022 | 3.50p | 3.75p | 3.75p | 3.75p | 0 |
| 07/06/2022 | 3.50p | 4.00p | 3.50p | 3.75p | 580 |
| 06/06/2022 | 3.50p | 3.98p | 3.54p | 3.85p | 43046 |
| 03/06/2022 | 3.50p | 3.90p | 3.50p | 3.85p | 144369 |
| 02/06/2022 | 3.50p | 3.90p | 3.50p | 3.85p | 144369 |
| 01/06/2022 | 3.50p | 3.90p | 3.50p | 3.85p | 144369 |
| 31/05/2022 | 3.65p | 4.19p | 3.50p | 3.85p | 162187 |
| 30/05/2022 | 4.00p | 4.00p | 3.75p | 3.75p | 50000 |
| 27/05/2022 | 3.95p | 3.98p | 3.60p | 3.85p | 109499 |
| 26/05/2022 | 3.94p | 3.94p | 3.50p | 3.85p | 116453 |
| 25/05/2022 | 3.70p | 3.85p | 3.50p | 3.85p | 8476 |
| 24/05/2022 | 3.70p | 3.85p | 3.50p | 3.85p | 43 |
| 23/05/2022 | 3.70p | 4.20p | 3.60p | 3.85p | 33987 |
| 20/05/2022 | 3.70p | 3.85p | 3.60p | 3.85p | 225 |
| 19/05/2022 | 3.70p | 4.19p | 3.85p | 3.85p | 24501 |
| 18/05/2022 | 3.70p | 3.92p | 3.56p | 3.75p | 85036 |
| 17/05/2022 | 3.70p | 3.85p | 3.51p | 3.85p | 4872 |
| 16/05/2022 | 3.70p | 3.96p | 3.70p | 3.96p | 198522 |
| 13/05/2022 | 3.90p | 4.50p | 3.95p | 4.10p | 13998 |
| 12/05/2022 | 3.90p | 4.50p | 4.11p | 4.11p | 50634 |
| 11/05/2022 | 3.90p | 4.10p | 4.10p | 4.10p | 0 |
| 10/05/2022 | 3.90p | 4.10p | 3.94p | 4.10p | 2155 |
| 09/05/2022 | 3.90p | 4.10p | 4.10p | 4.10p | 0 |
| 06/05/2022 | 3.90p | 4.28p | 3.94p | 4.10p | 10448 |
| 05/05/2022 | 3.90p | 4.28p | 4.05p | 4.10p | 134837 |
| 04/05/2022 | 3.90p | 4.15p | 4.10p | 4.10p | 0 |
| 03/05/2022 | 3.90p | 4.15p | 4.10p | 4.15p | 0 |
| 02/05/2022 | 3.90p | 4.10p | 4.03p | 4.10p | 0 |
| 29/04/2022 | 3.90p | 4.10p | 4.03p | 4.10p | 0 |
| 28/04/2022 | 3.90p | 4.25p | 3.50p | 4.03p | 22494 |
| 27/04/2022 | 3.99p | 4.26p | 4.10p | 4.10p | 2888 |
| 26/04/2022 | 3.99p | 4.10p | 3.99p | 4.10p | 0 |
| 25/04/2022 | 3.99p | 4.26p | 3.93p | 4.10p | 32230 |
| 22/04/2022 | 3.99p | 4.26p | 4.15p | 4.15p | 60701 |
| 21/04/2022 | 3.99p | 4.10p | 3.90p | 4.10p | 77132 |
| 20/04/2022 | 3.99p | 4.24p | 3.96p | 4.10p | 320812 |
| 19/04/2022 | 3.99p | 4.25p | 3.85p | 4.15p | 2641233 |
| 18/04/2022 | 3.90p | 3.98p | 3.85p | 3.93p | 1402021 |
| 15/04/2022 | 3.90p | 3.98p | 3.85p | 3.93p | 1402021 |
| 14/04/2022 | 3.90p | 3.97p | 3.85p | 3.93p | 1175663 |
| 13/04/2022 | 3.90p | 3.93p | 3.93p | 3.93p | 0 |
| 12/04/2022 | 3.90p | 3.97p | 3.87p | 3.93p | 186911 |
| 11/04/2022 | 4.00p | 3.90p | 3.80p | 3.90p | 100 |
| 08/04/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 51086 |
| 07/04/2022 | 3.50p | 4.00p | 3.73p | 3.85p | 625306 |
| 06/04/2022 | 3.50p | 3.70p | 3.43p | 3.70p | 5000 |
| 05/04/2022 | 3.50p | 3.55p | 3.44p | 3.55p | 136003 |
| 04/04/2022 | 3.50p | 3.55p | 3.31p | 3.55p | 175900 |
| 01/04/2022 | 3.50p | 3.69p | 3.50p | 3.60p | 287531 |
| 31/03/2022 | 3.60p | 3.70p | 3.33p | 3.40p | 940986 |
| 30/03/2022 | 3.60p | 3.67p | 3.50p | 3.63p | 1239865 |
| 29/03/2022 | 3.90p | 4.48p | 3.60p | 3.60p | 351102 |
| 28/03/2022 | 4.00p | 3.95p | 3.95p | 3.95p | 0 |
| 25/03/2022 | 4.00p | 4.00p | 3.94p | 3.95p | 533817 |
| 24/03/2022 | 4.00p | 4.00p | 3.94p | 3.95p | 130200 |
| 23/03/2022 | 4.00p | 3.95p | 3.95p | 3.95p | 0 |
| 22/03/2022 | 4.00p | 4.00p | 3.92p | 3.95p | 419803 |
| 21/03/2022 | 3.90p | 4.48p | 3.84p | 4.14p | 18906 |
| 18/03/2022 | 3.90p | 4.00p | 3.90p | 3.90p | 66429 |
| 17/03/2022 | 4.00p | 4.00p | 3.95p | 3.95p | 125052 |
| 16/03/2022 | 3.80p | 3.95p | 3.83p | 3.95p | 817847 |
| 15/03/2022 | 3.80p | 3.86p | 3.85p | 3.86p | 0 |
| 14/03/2022 | 3.80p | 3.85p | 3.76p | 3.85p | 221442 |
| 11/03/2022 | 3.80p | 4.18p | 3.70p | 4.10p | 823590 |
| 10/03/2022 | 3.80p | 4.50p | 3.75p | 3.75p | 399479 |
| 09/03/2022 | 3.90p | 3.88p | 3.81p | 3.85p | 85828 |
| 08/03/2022 | 3.90p | 3.85p | 3.81p | 3.85p | 25715 |
| 07/03/2022 | 3.90p | 3.90p | 3.80p | 3.85p | 358928 |
| 04/03/2022 | 4.00p | 3.90p | 3.72p | 3.80p | 163489 |
| 03/03/2022 | 4.00p | 4.19p | 3.92p | 3.92p | 71027 |
| 02/03/2022 | 4.00p | 4.20p | 4.19p | 4.20p | 23639 |
| 01/03/2022 | 4.00p | 4.00p | 3.93p | 3.95p | 719113 |
| 28/02/2022 | 4.00p | 4.05p | 3.93p | 4.05p | 105949 |
| 25/02/2022 | 4.00p | 4.18p | 4.00p | 4.10p | 64375 |
| 24/02/2022 | 4.00p | 4.10p | 3.83p | 4.10p | 571157 |
| 23/02/2022 | 4.30p | 4.20p | 4.01p | 4.10p | 82223 |
| 22/02/2022 | 4.30p | 4.31p | 4.00p | 4.15p | 1005611 |
| 21/02/2022 | 4.40p | 4.65p | 4.65p | 4.65p | 0 |
| 18/02/2022 | 4.40p | 4.65p | 4.31p | 4.65p | 148304 |
| 17/02/2022 | 4.40p | 4.65p | 4.33p | 4.65p | 8497 |
| 16/02/2022 | 4.40p | 4.78p | 4.36p | 4.40p | 130324 |
| 15/02/2022 | 4.40p | 4.65p | 4.40p | 4.65p | 200 |
| 14/02/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 466 |
| 11/02/2022 | 4.40p | 4.49p | 4.40p | 4.45p | 78115 |
| 10/02/2022 | 4.60p | 4.60p | 4.30p | 4.50p | 1206663 |
| 09/02/2022 | 4.60p | 4.75p | 4.50p | 4.75p | 13439 |
| 08/02/2022 | 4.60p | 4.94p | 4.60p | 4.60p | 200568 |
| 07/02/2022 | 4.98p | 4.95p | 4.60p | 4.85p | 222 |
| 04/02/2022 | 4.98p | 5.05p | 4.52p | 4.83p | 868465 |
| 03/02/2022 | 4.60p | 4.75p | 4.52p | 4.75p | 73586 |
| 02/02/2022 | 4.60p | 4.64p | 4.60p | 4.60p | 150000 |
| 01/02/2022 | 4.60p | 4.68p | 4.51p | 4.60p | 263505 |
| 31/01/2022 | 4.60p | 4.70p | 4.46p | 4.65p | 1417279 |
| 28/01/2022 | 4.50p | 4.58p | 4.40p | 4.50p | 119396 |
| 27/01/2022 | 4.50p | 4.64p | 4.44p | 4.55p | 1152409 |
| 26/01/2022 | 4.72p | 4.89p | 4.69p | 4.80p | 645886 |
| 25/01/2022 | 4.82p | 4.89p | 4.66p | 4.85p | 133662 |
| 24/01/2022 | 4.82p | 5.05p | 4.74p | 5.05p | 44950 |
| 21/01/2022 | 4.82p | 4.92p | 4.72p | 4.85p | 800723 |
| 20/01/2022 | 4.80p | 5.10p | 4.82p | 5.10p | 66408 |
| 19/01/2022 | 4.80p | 4.95p | 4.80p | 4.90p | 604630 |
| 18/01/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 562388 |
| 17/01/2022 | 4.90p | 5.15p | 4.90p | 5.15p | 562036 |
| 14/01/2022 | 4.90p | 5.10p | 4.81p | 5.10p | 350575 |
| 13/01/2022 | 4.70p | 5.03p | 4.90p | 5.03p | 253446 |
| 12/01/2022 | 4.70p | 4.77p | 4.70p | 4.70p | 147702 |
| 10/01/2022 | 4.98p | 4.98p | 4.70p | 4.88p | 79156 |
| 07/01/2022 | 4.90p | 4.99p | 4.55p | 4.88p | 1425876 |
| 06/01/2022 | 5.00p | 5.18p | 5.00p | 5.18p | 153769 |
| 05/01/2022 | 5.20p | 5.20p | 5.02p | 5.20p | 53728 |
| 04/01/2022 | 5.10p | 5.30p | 5.02p | 5.15p | 44134 |
| 31/12/2021 | 5.10p | 5.15p | 5.00p | 5.13p | 3796 |
| 30/12/2021 | 5.10p | 5.20p | 5.10p | 5.20p | 172496 |
| 29/12/2021 | 5.10p | 5.20p | 5.10p | 5.20p | 104999 |
| 24/12/2021 | 5.25p | 5.25p | 5.10p | 5.10p | 103988 |
| 23/12/2021 | 5.00p | 5.15p | 5.01p | 5.15p | 61 |
*Close Price adjusted for both dividends and splits