Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/01/2024 4.20p 4.50p 4.21p 4.50p 178700
30/01/2024 4.20p 4.60p 4.20p 4.60p 500
29/01/2024 4.48p 4.98p 4.48p 4.60p 265746
26/01/2024 4.50p 4.59p 4.44p 4.59p 122118
25/01/2024 4.50p 4.35p 4.22p 4.35p 24962
24/01/2024 4.50p 4.30p 4.11p 4.30p 226880
23/01/2024 4.50p 4.51p 4.21p 4.51p 500
22/01/2024 4.50p 5.00p 4.04p 4.54p 1027666
19/01/2024 4.50p 5.28p 4.88p 4.90p 550189
18/01/2024 4.50p 4.49p 4.34p 4.49p 4848
17/01/2024 4.50p 4.51p 4.04p 4.51p 16
16/01/2024 4.50p 4.60p 4.34p 4.60p 94
15/01/2024 4.50p 4.51p 4.04p 4.51p 170789
12/01/2024 4.76p 4.75p 4.75p 4.75p 0
11/01/2024 4.76p 5.20p 4.34p 4.75p 17881
10/01/2024 4.76p 4.99p 4.75p 4.75p 50000
09/01/2024 4.76p 4.80p 4.75p 4.75p 0
08/01/2024 4.76p 5.25p 4.14p 4.80p 317413
05/01/2024 4.52p 4.99p 4.25p 4.75p 8135
04/01/2024 4.52p 5.45p 4.84p 4.84p 7
03/01/2024 4.52p 5.75p 4.50p 4.75p 2635
02/01/2024 4.52p 5.03p 4.53p 5.03p 0
29/12/2023 4.52p 4.79p 4.53p 4.53p 0
28/12/2023 4.52p 4.85p 4.79p 4.79p 0
27/12/2023 4.52p 4.98p 4.85p 4.85p 0
22/12/2023 4.52p 4.98p 4.98p 4.98p 0
21/12/2023 4.52p 4.98p 4.98p 4.98p 0
20/12/2023 4.52p 5.45p 4.98p 4.98p 1834
19/12/2023 4.52p 5.35p 4.52p 4.83p 65171
18/12/2023 5.50p 5.01p 4.85p 5.01p 80001
15/12/2023 5.50p 5.01p 4.85p 5.01p 13902
14/12/2023 5.50p 5.40p 4.78p 5.01p 86410
13/12/2023 5.50p 5.50p 4.52p 4.60p 80244
12/12/2023 5.00p 5.06p 5.04p 5.04p 0
11/12/2023 5.00p 5.19p 4.52p 5.06p 272238
08/12/2023 5.00p 4.75p 4.42p 4.61p 130000
07/12/2023 5.00p 4.75p 4.65p 4.65p 100000
06/12/2023 5.00p 5.00p 4.00p 4.00p 65659
05/12/2023 4.50p 4.95p 4.17p 4.75p 70367
04/12/2023 4.50p 4.85p 4.15p 4.50p 365729
01/12/2023 4.50p 6.00p 4.73p 5.10p 105285
30/11/2023 4.50p 6.00p 4.21p 5.26p 1043664
29/11/2023 6.05p 6.03p 5.65p 6.03p 4594
28/11/2023 6.05p 6.25p 5.66p 6.03p 34853
27/11/2023 6.05p 6.20p 5.78p 6.00p 39953
24/11/2023 6.05p 6.20p 5.78p 5.78p 3800
23/11/2023 6.05p 6.05p 5.55p 5.55p 17840
22/11/2023 6.05p 5.97p 5.16p 5.83p 200600
21/11/2023 6.05p 6.19p 5.45p 5.83p 106886
20/11/2023 6.00p 6.30p 5.10p 5.70p 154371
17/11/2023 6.00p 6.00p 5.98p 5.98p 0
16/11/2023 6.00p 6.29p 6.00p 6.00p 16542
15/11/2023 6.00p 6.00p 5.93p 5.93p 0
14/11/2023 6.00p 6.09p 5.75p 6.00p 179670
13/11/2023 6.00p 6.00p 5.77p 5.80p 307063
10/11/2023 6.00p 6.23p 5.35p 5.93p 225046
09/11/2023 6.00p 6.25p 5.77p 5.93p 68888
08/11/2023 6.00p 6.00p 5.50p 6.00p 209383
07/11/2023 5.90p 6.01p 5.85p 5.85p 116348
06/11/2023 5.90p 6.26p 5.65p 5.90p 173962
03/11/2023 5.90p 6.50p 5.65p 6.00p 99657
02/11/2023 5.90p 6.50p 5.65p 5.93p 321070
01/11/2023 5.65p 5.85p 5.65p 5.85p 47934
31/10/2023 5.65p 5.95p 5.65p 5.95p 1450
30/10/2023 5.65p 6.50p 5.62p 6.03p 141424
27/10/2023 5.65p 6.40p 5.65p 6.33p 55678
26/10/2023 6.00p 6.40p 6.03p 6.03p 1000
25/10/2023 6.00p 6.03p 5.90p 5.90p 0
24/10/2023 6.00p 6.03p 5.65p 6.03p 6497
23/10/2023 6.00p 6.40p 5.65p 6.03p 30432
20/10/2023 6.00p 6.03p 5.80p 6.03p 206800
19/10/2023 6.50p 6.53p 6.08p 6.25p 104909
18/10/2023 6.50p 6.50p 6.25p 6.25p 15
17/10/2023 6.50p 6.25p 6.05p 6.25p 26200
16/10/2023 6.50p 6.50p 6.05p 6.50p 682
13/10/2023 6.50p 6.78p 6.21p 6.78p 905
12/10/2023 6.50p 6.89p 6.10p 6.35p 80476
11/10/2023 6.50p 6.53p 6.50p 6.50p 0
10/10/2023 6.50p 7.18p 6.05p 6.53p 124728
09/10/2023 6.50p 7.50p 6.50p 6.90p 109171
06/10/2023 6.50p 7.19p 6.75p 7.00p 37037
05/10/2023 6.50p 7.00p 7.00p 7.00p 0
04/10/2023 6.50p 7.45p 6.50p 7.00p 24610
03/10/2023 6.50p 6.68p 6.50p 6.50p 56223
02/10/2023 6.95p 7.17p 6.55p 6.75p 681188
29/09/2023 5.55p 6.30p 5.65p 6.30p 100100
28/09/2023 5.55p 6.23p 6.18p 6.23p 0
27/09/2023 5.55p 6.40p 5.70p 6.18p 95438
26/09/2023 5.55p 6.18p 5.98p 5.98p 0
25/09/2023 5.55p 6.18p 5.40p 6.18p 1358
22/09/2023 5.55p 6.33p 6.10p 6.33p 16892
21/09/2023 5.55p 6.48p 6.15p 6.48p 92
20/09/2023 5.55p 6.33p 6.05p 6.33p 0
19/09/2023 5.55p 7.00p 5.55p 6.05p 339063
18/09/2023 5.95p 6.86p 5.70p 6.28p 71756
15/09/2023 5.95p 6.74p 6.40p 6.40p 14000
14/09/2023 5.95p 6.74p 5.68p 6.28p 34137
13/09/2023 5.95p 6.88p 5.96p 6.28p 68485
12/09/2023 5.95p 5.66p 5.65p 5.65p 10000
11/09/2023 5.95p 5.98p 5.29p 5.80p 806426
08/09/2023 6.00p 6.25p 5.72p 6.25p 7182
07/09/2023 6.00p 6.25p 5.50p 6.25p 82826
06/09/2023 6.00p 6.35p 5.62p 6.35p 15396
05/09/2023 6.00p 6.60p 5.55p 6.05p 229149
04/09/2023 6.00p 6.90p 5.75p 6.35p 45294
01/09/2023 6.00p 6.91p 6.00p 6.00p 96635
31/08/2023 6.50p 6.53p 6.40p 6.53p 1468
30/08/2023 6.50p 7.00p 6.05p 6.53p 23236
29/08/2023 6.50p 7.00p 6.25p 6.53p 96303
25/08/2023 6.50p 8.69p 5.40p 5.40p 1213088
24/08/2023 7.50p 8.71p 7.25p 8.50p 470300
23/08/2023 7.00p 7.25p 7.00p 7.25p 15417
22/08/2023 7.05p 7.44p 7.13p 7.25p 195970
21/08/2023 7.05p 7.40p 7.06p 7.25p 46526
18/08/2023 7.05p 7.50p 7.06p 7.25p 15013
17/08/2023 7.05p 7.25p 7.06p 7.25p 52222
16/08/2023 7.05p 7.25p 7.00p 7.25p 56973
15/08/2023 7.00p 7.50p 7.00p 7.28p 298489
14/08/2023 7.50p 7.49p 7.05p 7.28p 30116
11/08/2023 7.50p 7.25p 7.25p 7.25p 0
10/08/2023 7.50p 7.42p 7.13p 7.25p 46745
09/08/2023 7.50p 7.26p 7.13p 7.25p 27773
08/08/2023 7.50p 7.85p 7.15p 7.53p 136211
07/08/2023 7.50p 7.53p 7.35p 7.53p 12
04/08/2023 7.50p 7.90p 7.53p 7.53p 63240
03/08/2023 7.50p 7.97p 7.33p 7.40p 155505
02/08/2023 7.50p 7.78p 7.00p 7.40p 159922
01/08/2023 8.00p 7.86p 7.09p 7.45p 19055
31/07/2023 8.00p 8.10p 7.48p 7.48p 1123
28/07/2023 8.00p 7.90p 7.27p 7.70p 112818
27/07/2023 8.00p 7.80p 7.38p 7.53p 20310
26/07/2023 8.00p 7.60p 7.05p 7.53p 3943
25/07/2023 8.00p 7.60p 7.53p 7.53p 1980
24/07/2023 8.00p 8.05p 7.26p 7.53p 286106
21/07/2023 8.00p 8.10p 7.05p 7.80p 226474
20/07/2023 7.50p 7.95p 7.17p 7.58p 219302
19/07/2023 7.15p 7.53p 7.40p 7.53p 139508
18/07/2023 7.15p 8.08p 7.56p 7.80p 247073
17/07/2023 7.15p 7.58p 7.32p 7.58p 43429
14/07/2023 7.15p 8.50p 7.05p 7.58p 651
13/07/2023 7.15p 7.91p 7.20p 7.53p 221821
12/07/2023 7.15p 8.00p 7.15p 7.53p 37896
11/07/2023 8.00p 7.53p 7.27p 7.53p 2923
10/07/2023 8.00p 8.00p 7.37p 7.53p 57440
07/07/2023 7.55p 7.97p 7.16p 7.53p 416775
06/07/2023 7.55p 8.07p 7.05p 7.53p 80341
05/07/2023 7.55p 8.29p 7.55p 7.88p 257960
04/07/2023 7.55p 8.29p 7.11p 8.03p 123244
03/07/2023 7.55p 8.50p 7.78p 7.78p 74
30/06/2023 7.55p 7.87p 7.05p 7.78p 353260
29/06/2023 7.55p 8.65p 7.30p 8.03p 904938
28/06/2023 7.90p 8.79p 6.77p 8.43p 2329576
27/06/2023 6.50p 7.80p 5.95p 7.15p 1135583
26/06/2023 6.40p 6.45p 5.79p 6.03p 81124
23/06/2023 6.40p 6.45p 5.94p 6.03p 96844
22/06/2023 6.40p 6.45p 6.03p 6.03p 5426
21/06/2023 6.40p 6.45p 5.55p 6.03p 128790
20/06/2023 6.40p 6.40p 5.98p 5.98p 13535
19/06/2023 6.10p 6.30p 5.55p 5.98p 42456
16/06/2023 6.10p 6.50p 5.93p 6.03p 59466
15/06/2023 6.10p 6.44p 5.69p 6.03p 54696
14/06/2023 6.10p 6.57p 6.05p 6.05p 46500
13/06/2023 6.50p 6.80p 6.05p 6.35p 83210
12/06/2023 6.50p 7.00p 5.55p 6.50p 1320462
09/06/2023 5.45p 6.30p 5.00p 5.88p 1495871
08/06/2023 4.86p 4.98p 4.50p 4.98p 35520
07/06/2023 4.86p 4.98p 4.50p 4.98p 1000
06/06/2023 4.86p 4.98p 4.98p 4.98p 0
05/06/2023 4.86p 5.45p 4.98p 4.98p 150
02/06/2023 4.86p 5.40p 4.64p 4.98p 170202
01/06/2023 4.86p 5.07p 4.86p 4.98p 354157
31/05/2023 4.50p 4.85p 4.61p 4.74p 110276
30/05/2023 4.50p 5.21p 4.78p 4.98p 186115
26/05/2023 4.50p 5.35p 4.50p 5.01p 93004
25/05/2023 5.05p 5.30p 4.75p 4.79p 537299
24/05/2023 5.30p 5.30p 5.17p 5.25p 72056
23/05/2023 5.05p 5.31p 4.78p 5.18p 115533
22/05/2023 4.70p 5.05p 4.70p 5.05p 37000
19/05/2023 4.40p 5.26p 4.82p 5.08p 252635
18/05/2023 4.40p 5.45p 4.88p 4.88p 280034
17/05/2023 4.40p 5.15p 4.51p 5.00p 53714
16/05/2023 4.40p 4.37p 4.25p 4.25p 2000
15/05/2023 4.40p 4.98p 4.34p 4.34p 163819
12/05/2023 5.00p 5.00p 4.20p 4.64p 1315354
11/05/2023 3.70p 4.59p 4.20p 4.35p 507322
10/05/2023 3.70p 4.49p 4.44p 4.49p 0
09/05/2023 3.70p 4.88p 4.06p 4.44p 74881
05/05/2023 3.70p 4.25p 4.03p 4.25p 3500
04/05/2023 3.70p 4.73p 4.10p 4.49p 1952
03/05/2023 3.70p 4.37p 3.70p 4.35p 100180
02/05/2023 3.70p 4.10p 3.70p 4.10p 3000
28/04/2023 4.16p 4.40p 3.93p 4.09p 40572
27/04/2023 4.16p 4.39p 3.96p 4.10p 79234
26/04/2023 4.16p 4.09p 3.78p 4.09p 1400
25/04/2023 4.16p 4.48p 3.50p 4.19p 10608
24/04/2023 4.16p 4.41p 4.14p 4.14p 21720
21/04/2023 4.16p 4.48p 4.02p 4.24p 307715
20/04/2023 3.92p 4.17p 3.70p 4.04p 213225
19/04/2023 3.92p 4.17p 3.50p 3.99p 49175
18/04/2023 3.92p 3.99p 3.60p 3.99p 25808

*Close Price adjusted for both dividends and splits