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 |
|---|---|---|---|---|---|
| 26/05/2020 | 3.30p | 3.80p | 3.16p | 3.50p | 2809504 |
| 22/05/2020 | 3.32p | 3.70p | 3.40p | 3.70p | 234927 |
| 21/05/2020 | 3.32p | 3.65p | 3.32p | 3.65p | 133447 |
| 20/05/2020 | 3.84p | 3.70p | 3.64p | 3.70p | 103000 |
| 19/05/2020 | 3.84p | 3.68p | 3.65p | 3.65p | 54167 |
| 18/05/2020 | 3.84p | 3.84p | 3.32p | 3.65p | 38416 |
| 15/05/2020 | 3.40p | 3.48p | 3.24p | 3.35p | 408331 |
| 14/05/2020 | 3.52p | 3.58p | 3.40p | 3.50p | 365273 |
| 13/05/2020 | 3.52p | 3.68p | 3.43p | 3.68p | 33366 |
| 12/05/2020 | 3.52p | 3.65p | 3.26p | 3.65p | 655687 |
| 11/05/2020 | 3.54p | 3.87p | 3.52p | 3.76p | 299778 |
| 07/05/2020 | 4.00p | 4.11p | 3.56p | 3.76p | 506400 |
| 06/05/2020 | 4.00p | 4.12p | 3.85p | 4.00p | 111571 |
| 05/05/2020 | 4.00p | 4.31p | 3.72p | 4.10p | 410404 |
| 04/05/2020 | 4.12p | 4.39p | 3.99p | 4.15p | 590851 |
| 01/05/2020 | 4.18p | 4.42p | 3.91p | 4.25p | 1252888 |
| 30/04/2020 | 5.05p | 5.75p | 4.12p | 4.33p | 3011746 |
| 29/04/2020 | 4.78p | 6.80p | 4.25p | 4.85p | 12220615 |
| 28/04/2020 | 4.70p | 7.00p | 4.15p | 4.45p | 5441063 |
| 27/04/2020 | 3.92p | 5.27p | 3.60p | 4.45p | 4614706 |
| 24/04/2020 | 3.50p | 3.46p | 3.19p | 3.42p | 78745 |
| 23/04/2020 | 3.50p | 3.47p | 3.31p | 3.31p | 75634 |
| 22/04/2020 | 3.50p | 3.50p | 3.43p | 3.50p | 152567 |
| 21/04/2020 | 3.30p | 3.34p | 3.30p | 3.32p | 145980 |
| 20/04/2020 | 3.32p | 3.57p | 3.32p | 3.50p | 125400 |
| 17/04/2020 | 3.48p | 3.50p | 3.11p | 3.50p | 534658 |
| 16/04/2020 | 3.72p | 3.84p | 3.35p | 3.55p | 969226 |
| 15/04/2020 | 4.28p | 4.40p | 3.63p | 3.68p | 561405 |
| 14/04/2020 | 4.80p | 5.30p | 3.82p | 4.35p | 2385971 |
| 09/04/2020 | 3.50p | 4.60p | 3.42p | 4.29p | 2232641 |
| 08/04/2020 | 3.18p | 3.43p | 3.25p | 3.25p | 87268 |
| 07/04/2020 | 3.18p | 3.25p | 3.03p | 3.25p | 192462 |
| 06/04/2020 | 3.00p | 3.17p | 3.00p | 3.00p | 165546 |
| 03/04/2020 | 2.66p | 3.10p | 2.65p | 2.92p | 235560 |
| 02/04/2020 | 2.66p | 2.66p | 2.64p | 2.64p | 116085 |
| 01/04/2020 | 2.80p | 2.95p | 2.80p | 2.90p | 175000 |
| 31/03/2020 | 3.50p | 3.15p | 3.15p | 3.15p | 0 |
| 30/03/2020 | 3.50p | 3.50p | 2.85p | 3.15p | 85741 |
| 27/03/2020 | 3.30p | 3.32p | 3.15p | 3.15p | 23422 |
| 26/03/2020 | 3.30p | 3.15p | 3.05p | 3.15p | 0 |
| 25/03/2020 | 3.30p | 3.30p | 2.90p | 3.05p | 87200 |
| 24/03/2020 | 3.00p | 3.15p | 3.10p | 3.15p | 0 |
| 23/03/2020 | 3.00p | 3.10p | 2.85p | 3.10p | 17000 |
| 20/03/2020 | 3.00p | 3.50p | 2.60p | 3.10p | 74176 |
| 19/03/2020 | 3.00p | 3.35p | 3.02p | 3.02p | 51401 |
| 18/03/2020 | 3.00p | 3.14p | 2.55p | 3.02p | 52765 |
| 17/03/2020 | 3.00p | 3.00p | 2.80p | 3.00p | 11019 |
| 16/03/2020 | 3.00p | 3.14p | 3.00p | 3.00p | 1242 |
| 13/03/2020 | 3.00p | 3.00p | 2.57p | 3.00p | 371946 |
| 12/03/2020 | 3.00p | 3.00p | 2.65p | 3.00p | 374839 |
| 11/03/2020 | 3.02p | 3.25p | 3.03p | 3.25p | 15355 |
| 10/03/2020 | 3.02p | 3.35p | 3.02p | 3.25p | 329709 |
| 09/03/2020 | 2.98p | 3.30p | 3.10p | 3.10p | 0 |
| 06/03/2020 | 2.98p | 3.38p | 3.06p | 3.30p | 70000 |
| 05/03/2020 | 2.98p | 3.25p | 3.25p | 3.25p | 0 |
| 04/03/2020 | 2.98p | 3.25p | 3.25p | 3.25p | 1792 |
| 03/03/2020 | 2.98p | 3.25p | 2.91p | 3.25p | 353479 |
| 02/03/2020 | 3.20p | 3.15p | 3.14p | 3.15p | 0 |
| 28/02/2020 | 3.20p | 3.41p | 3.00p | 3.14p | 1224647 |
| 27/02/2020 | 3.22p | 3.60p | 3.22p | 3.60p | 6978 |
| 26/02/2020 | 3.22p | 3.60p | 3.59p | 3.59p | 0 |
| 25/02/2020 | 3.22p | 3.60p | 3.22p | 3.60p | 89391 |
| 24/02/2020 | 3.22p | 3.60p | 3.20p | 3.60p | 242826 |
| 21/02/2020 | 3.22p | 3.65p | 3.21p | 3.60p | 20927 |
| 20/02/2020 | 3.22p | 3.67p | 3.60p | 3.60p | 3978 |
| 19/02/2020 | 3.22p | 3.60p | 3.22p | 3.60p | 9073 |
| 18/02/2020 | 3.22p | 3.50p | 3.25p | 3.50p | 8305 |
| 17/02/2020 | 3.22p | 3.96p | 3.35p | 3.60p | 137412 |
| 14/02/2020 | 3.22p | 3.81p | 3.43p | 3.60p | 25190 |
| 13/02/2020 | 3.22p | 3.85p | 3.42p | 3.60p | 29017 |
| 12/02/2020 | 3.22p | 3.85p | 3.22p | 3.60p | 43324 |
| 11/02/2020 | 3.80p | 3.99p | 3.50p | 3.75p | 1389491 |
| 10/02/2020 | 3.10p | 3.45p | 3.10p | 3.45p | 185605 |
| 07/02/2020 | 3.50p | 3.40p | 3.40p | 3.40p | 0 |
| 06/02/2020 | 3.50p | 3.40p | 3.31p | 3.40p | 2412 |
| 05/02/2020 | 3.50p | 3.74p | 3.31p | 3.50p | 30418 |
| 04/02/2020 | 3.50p | 3.74p | 3.50p | 3.50p | 143634 |
| 03/02/2020 | 3.50p | 3.40p | 3.30p | 3.30p | 250000 |
| 31/01/2020 | 3.50p | 3.42p | 3.34p | 3.40p | 250000 |
| 30/01/2020 | 3.50p | 3.80p | 3.30p | 3.55p | 733558 |
| 29/01/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 3027 |
| 28/01/2020 | 3.50p | 3.50p | 3.21p | 3.50p | 18798 |
| 27/01/2020 | 3.50p | 3.50p | 3.18p | 3.50p | 26432 |
| 24/01/2020 | 3.50p | 3.50p | 3.15p | 3.50p | 24176 |
| 23/01/2020 | 3.50p | 3.44p | 3.10p | 3.25p | 62889 |
| 22/01/2020 | 3.50p | 3.50p | 3.22p | 3.35p | 50000 |
| 21/01/2020 | 3.50p | 3.68p | 3.35p | 3.65p | 522441 |
| 20/01/2020 | 3.40p | 3.35p | 3.20p | 3.35p | 44642 |
| 17/01/2020 | 3.40p | 3.35p | 3.20p | 3.20p | 1767367 |
| 16/01/2020 | 3.40p | 3.40p | 3.20p | 3.20p | 100000 |
| 15/01/2020 | 3.40p | 3.50p | 3.20p | 3.20p | 1895743 |
| 14/01/2020 | 3.20p | 3.10p | 3.00p | 3.10p | 32146 |
| 13/01/2020 | 3.20p | 3.40p | 3.20p | 3.40p | 105709 |
| 10/01/2020 | 3.18p | 3.10p | 2.95p | 2.95p | 0 |
| 09/01/2020 | 3.18p | 3.10p | 3.10p | 3.10p | 0 |
| 08/01/2020 | 3.18p | 3.18p | 2.76p | 3.10p | 757569 |
| 07/01/2020 | 2.82p | 2.94p | 2.82p | 2.94p | 63670 |
| 06/01/2020 | 2.70p | 3.17p | 2.70p | 2.95p | 21401 |
| 03/01/2020 | 3.02p | 2.94p | 2.71p | 2.94p | 3448 |
| 02/01/2020 | 3.02p | 3.17p | 2.95p | 2.95p | 10000 |
| 31/12/2019 | 3.02p | 2.94p | 2.76p | 2.94p | 13000 |
| 30/12/2019 | 3.02p | 3.19p | 2.76p | 2.95p | 16328 |
| 27/12/2019 | 3.02p | 3.10p | 2.70p | 2.95p | 216888 |
| 24/12/2019 | 3.02p | 2.95p | 2.94p | 2.94p | 0 |
| 23/12/2019 | 3.02p | 3.02p | 2.95p | 2.95p | 450673 |
| 20/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 19/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 18/12/2019 | 3.50p | 3.25p | 3.15p | 3.25p | 15961 |
| 17/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 300000 |
| 13/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 12/12/2019 | 3.50p | 3.50p | 3.25p | 3.25p | 8987 |
| 11/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 09/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2019 | 3.50p | 3.30p | 3.15p | 3.25p | 164556 |
| 05/12/2019 | 3.50p | 3.50p | 3.12p | 3.25p | 77978 |
| 04/12/2019 | 3.50p | 3.50p | 3.11p | 3.25p | 76839 |
| 03/12/2019 | 3.08p | 3.25p | 3.25p | 3.25p | 0 |
| 02/12/2019 | 3.08p | 3.25p | 3.05p | 3.25p | 11292 |
| 29/11/2019 | 3.08p | 3.18p | 2.90p | 2.90p | 341751 |
| 28/11/2019 | 3.02p | 3.25p | 2.88p | 3.25p | 100910 |
| 27/11/2019 | 3.00p | 3.10p | 2.88p | 3.10p | 19386 |
| 26/11/2019 | 3.00p | 3.06p | 2.95p | 2.95p | 108400 |
| 25/11/2019 | 3.00p | 3.10p | 2.85p | 3.10p | 33644 |
| 22/11/2019 | 3.00p | 3.00p | 2.68p | 2.99p | 532622 |
| 21/11/2019 | 3.02p | 3.25p | 3.06p | 3.25p | 2655 |
| 20/11/2019 | 3.02p | 3.25p | 3.25p | 3.25p | 0 |
| 19/11/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 102723 |
| 18/11/2019 | 3.25p | 3.25p | 3.06p | 3.25p | 40300 |
| 15/11/2019 | 3.25p | 3.25p | 3.05p | 3.25p | 100000 |
| 14/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/11/2019 | 3.25p | 3.27p | 3.23p | 3.25p | 28841 |
| 12/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 18610 |
| 08/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 29583 |
| 06/11/2019 | 3.07p | 3.40p | 3.07p | 3.25p | 253219 |
| 05/11/2019 | 3.12p | 3.59p | 3.06p | 3.25p | 1039325 |
| 04/11/2019 | 3.76p | 3.76p | 3.60p | 3.60p | 48084 |
| 01/11/2019 | 3.50p | 3.78p | 3.06p | 3.65p | 374834 |
| 31/10/2019 | 2.70p | 3.00p | 2.60p | 3.00p | 813270 |
| 30/10/2019 | 2.28p | 2.55p | 2.55p | 2.55p | 0 |
| 29/10/2019 | 2.28p | 2.55p | 2.55p | 2.55p | 0 |
| 28/10/2019 | 2.28p | 2.55p | 2.28p | 2.55p | 17 |
| 25/10/2019 | 2.26p | 2.50p | 2.45p | 2.50p | 0 |
| 24/10/2019 | 2.26p | 2.56p | 2.26p | 2.45p | 240000 |
| 23/10/2019 | 2.25p | 2.57p | 2.35p | 2.57p | 0 |
| 22/10/2019 | 2.25p | 2.35p | 2.25p | 2.35p | 2500 |
| 21/10/2019 | 2.52p | 2.55p | 2.35p | 2.35p | 855181 |
| 18/10/2019 | 2.52p | 2.75p | 2.75p | 2.75p | 0 |
| 17/10/2019 | 2.52p | 2.75p | 2.74p | 2.75p | 0 |
| 16/10/2019 | 2.52p | 2.75p | 2.74p | 2.74p | 0 |
| 15/10/2019 | 2.52p | 2.75p | 2.74p | 2.75p | 0 |
| 14/10/2019 | 2.52p | 2.74p | 2.52p | 2.74p | 14695 |
| 11/10/2019 | 2.55p | 2.75p | 2.55p | 2.75p | 7407 |
| 10/10/2019 | 2.55p | 2.75p | 2.75p | 2.75p | 0 |
| 09/10/2019 | 2.55p | 2.75p | 2.55p | 2.75p | 220548 |
| 08/10/2019 | 2.65p | 2.75p | 2.75p | 2.75p | 0 |
| 07/10/2019 | 2.65p | 2.75p | 2.65p | 2.75p | 42807 |
| 04/10/2019 | 2.85p | 2.90p | 2.85p | 2.90p | 2043 |
| 03/10/2019 | 2.54p | 2.90p | 2.90p | 2.90p | 0 |
| 02/10/2019 | 2.54p | 2.90p | 2.75p | 2.90p | 0 |
| 01/10/2019 | 2.54p | 2.75p | 2.54p | 2.75p | 48191 |
| 30/09/2019 | 2.65p | 3.00p | 2.90p | 2.90p | 0 |
| 27/09/2019 | 2.65p | 3.00p | 2.65p | 3.00p | 9500 |
| 26/09/2019 | 2.74p | 3.00p | 2.74p | 3.00p | 3300 |
| 25/09/2019 | 2.70p | 2.75p | 2.70p | 2.70p | 485032 |
| 24/09/2019 | 2.87p | 2.95p | 2.87p | 2.95p | 67846 |
| 23/09/2019 | 3.02p | 3.02p | 2.72p | 2.95p | 782183 |
| 20/09/2019 | 3.02p | 3.26p | 3.02p | 3.26p | 16699 |
| 19/09/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 1158 |
| 18/09/2019 | 3.02p | 3.34p | 3.02p | 3.25p | 39993 |
| 17/09/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 160939 |
| 16/09/2019 | 3.08p | 3.25p | 3.00p | 3.25p | 546145 |
| 13/09/2019 | 3.38p | 3.38p | 3.25p | 3.25p | 13635 |
| 12/09/2019 | 3.01p | 3.24p | 3.01p | 3.24p | 6734 |
| 11/09/2019 | 3.02p | 3.24p | 3.02p | 3.24p | 13483 |
| 10/09/2019 | 3.48p | 3.48p | 3.25p | 3.25p | 38511 |
| 09/09/2019 | 3.12p | 3.25p | 3.09p | 3.25p | 299269 |
| 06/09/2019 | 3.50p | 3.30p | 3.30p | 3.30p | 0 |
| 05/09/2019 | 3.50p | 3.50p | 3.30p | 3.30p | 30500 |
| 04/09/2019 | 3.13p | 3.48p | 3.13p | 3.30p | 6673 |
| 03/09/2019 | 3.13p | 3.30p | 3.13p | 3.30p | 150000 |
| 02/09/2019 | 3.15p | 3.55p | 3.15p | 3.55p | 318 |
| 30/08/2019 | 3.02p | 3.50p | 3.50p | 3.50p | 0 |
| 29/08/2019 | 3.02p | 3.50p | 3.02p | 3.50p | 148301 |
| 28/08/2019 | 3.04p | 3.40p | 3.35p | 3.35p | 0 |
| 27/08/2019 | 3.04p | 3.40p | 3.04p | 3.40p | 2500 |
| 23/08/2019 | 3.80p | 3.80p | 3.50p | 3.50p | 25171 |
| 22/08/2019 | 3.70p | 3.70p | 3.05p | 3.50p | 33729 |
| 21/08/2019 | 3.02p | 3.35p | 3.25p | 3.35p | 0 |
| 20/08/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 20000 |
| 19/08/2019 | 3.22p | 3.35p | 3.02p | 3.35p | 35046 |
| 16/08/2019 | 3.70p | 3.45p | 3.45p | 3.45p | 0 |
| 15/08/2019 | 3.70p | 3.70p | 3.31p | 3.45p | 29760 |
| 14/08/2019 | 3.60p | 3.60p | 3.40p | 3.40p | 680571 |
| 13/08/2019 | 3.60p | 3.90p | 3.60p | 3.90p | 1000 |
| 12/08/2019 | 3.60p | 3.90p | 3.60p | 3.90p | 6662 |
| 09/08/2019 | 4.00p | 3.90p | 3.90p | 3.90p | 0 |
*Close Price adjusted for both dividends and splits