Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/08/2019 3.65p 3.90p 3.90p 3.90p 0
06/08/2019 3.65p 3.90p 3.65p 3.90p 10000
05/08/2019 4.11p 4.11p 3.90p 3.90p 74669
02/08/2019 3.69p 3.95p 3.69p 3.95p 61572
01/08/2019 4.14p 4.14p 3.69p 3.92p 13650
31/07/2019 4.00p 4.00p 3.62p 3.95p 172520
30/07/2019 3.65p 3.75p 3.65p 3.75p 94793
29/07/2019 3.92p 3.94p 3.75p 3.75p 105076
26/07/2019 3.88p 3.88p 3.75p 3.75p 40000
25/07/2019 3.99p 3.99p 3.53p 3.75p 705431
24/07/2019 4.23p 4.23p 3.75p 3.75p 105000
23/07/2019 3.80p 4.05p 4.05p 4.05p 0
22/07/2019 3.80p 4.25p 3.80p 4.05p 162638
19/07/2019 4.30p 4.40p 4.05p 4.05p 524432
18/07/2019 3.85p 4.00p 3.85p 4.00p 25000
17/07/2019 4.00p 4.00p 3.50p 4.00p 142250
16/07/2019 3.50p 3.75p 3.50p 3.75p 1446
15/07/2019 3.50p 3.75p 3.50p 3.75p 18415
12/07/2019 3.60p 3.75p 3.50p 3.75p 85388
11/07/2019 3.63p 3.85p 3.85p 3.85p 0
10/07/2019 3.63p 3.85p 3.63p 3.85p 14240
09/07/2019 3.76p 3.80p 3.80p 3.80p 0
08/07/2019 3.76p 3.80p 3.62p 3.80p 13775
05/07/2019 3.90p 3.90p 3.80p 3.80p 127000
04/07/2019 4.07p 4.07p 3.76p 3.85p 176062
03/07/2019 4.09p 4.09p 3.76p 3.85p 57370
02/07/2019 3.80p 4.09p 3.61p 3.85p 376043
01/07/2019 3.20p 4.15p 3.13p 3.85p 771687
28/06/2019 3.38p 3.42p 3.00p 3.10p 1178715
27/06/2019 3.35p 3.40p 3.20p 3.20p 650000
26/06/2019 3.35p 3.35p 2.90p 3.04p 214368
25/06/2019 3.20p 3.20p 2.90p 2.95p 68257
24/06/2019 3.00p 3.00p 2.81p 2.81p 85000
21/06/2019 2.90p 2.95p 2.90p 2.95p 6000
20/06/2019 2.90p 2.96p 2.90p 2.96p 400
19/06/2019 2.90p 2.96p 2.96p 2.96p 0
18/06/2019 2.90p 2.96p 2.90p 2.96p 1037
17/06/2019 2.90p 2.93p 2.90p 2.93p 1157
14/06/2019 3.14p 3.05p 2.96p 2.96p 0
13/06/2019 3.14p 3.14p 3.05p 3.05p 74040
12/06/2019 2.90p 3.14p 2.90p 2.96p 104507
11/06/2019 2.63p 2.95p 2.63p 2.95p 13896
10/06/2019 3.35p 3.05p 2.95p 2.95p 0
07/06/2019 3.35p 3.35p 2.90p 3.05p 191517
06/06/2019 3.23p 3.23p 2.90p 2.93p 44208
05/06/2019 2.85p 2.85p 2.82p 2.82p 3000
04/06/2019 3.04p 3.09p 2.85p 2.94p 110806
03/06/2019 3.10p 2.95p 2.95p 2.95p 0
31/05/2019 3.10p 3.10p 2.95p 2.95p 24000
30/05/2019 2.99p 3.08p 2.65p 2.85p 196120
29/05/2019 3.16p 3.05p 2.95p 2.95p 0
28/05/2019 3.16p 3.16p 2.85p 3.05p 72993
24/05/2019 2.77p 3.05p 2.77p 2.80p 137365
23/05/2019 3.14p 3.14p 2.87p 2.87p 8581
22/05/2019 3.17p 3.17p 2.85p 3.04p 190000
21/05/2019 2.59p 3.00p 3.00p 3.00p 0
20/05/2019 2.59p 3.00p 2.59p 3.00p 12727
17/05/2019 2.65p 2.90p 2.65p 2.90p 4864
16/05/2019 2.95p 3.09p 2.98p 3.09p 0
15/05/2019 2.95p 2.98p 2.80p 2.98p 137000
14/05/2019 2.82p 3.11p 2.80p 3.11p 502789
13/05/2019 3.05p 3.15p 3.05p 3.05p 200000
10/05/2019 3.00p 3.07p 3.00p 3.00p 224208
09/05/2019 2.80p 3.14p 2.80p 3.14p 236428
08/05/2019 2.98p 2.98p 2.65p 2.77p 105000
07/05/2019 2.65p 3.19p 2.65p 2.96p 2825
03/05/2019 2.66p 2.74p 2.66p 2.74p 22712
02/05/2019 2.60p 2.95p 2.74p 2.74p 0
01/05/2019 2.60p 3.21p 2.60p 2.95p 28022
30/04/2019 2.57p 2.96p 2.57p 2.58p 380196
29/04/2019 2.56p 2.64p 2.56p 2.64p 347951
26/04/2019 2.56p 2.88p 2.56p 2.63p 149290
25/04/2019 2.65p 2.89p 2.65p 2.65p 115231
24/04/2019 2.65p 2.74p 2.65p 2.74p 0
23/04/2019 2.65p 2.65p 2.65p 2.65p 5810
18/04/2019 2.58p 2.98p 2.52p 2.86p 331779
17/04/2019 2.65p 2.97p 2.60p 2.64p 208736
16/04/2019 3.00p 2.84p 2.64p 2.64p 0
15/04/2019 3.00p 3.00p 2.84p 2.84p 150000
12/04/2019 2.90p 3.20p 2.65p 3.03p 459195
11/04/2019 2.86p 2.89p 2.61p 2.61p 100000
10/04/2019 2.98p 2.98p 2.64p 2.64p 156603
09/04/2019 3.00p 3.32p 3.00p 3.08p 98040
08/04/2019 2.99p 3.08p 2.99p 3.08p 130000
05/04/2019 2.80p 3.00p 2.70p 2.78p 206837
04/04/2019 2.99p 2.99p 2.70p 2.83p 213556
03/04/2019 2.50p 2.85p 2.50p 2.85p 282164
02/04/2019 3.00p 3.09p 2.62p 2.78p 558758
01/04/2019 3.30p 3.48p 3.01p 3.22p 1123561
29/03/2019 3.45p 3.45p 2.96p 3.20p 306776
28/03/2019 2.90p 3.38p 2.50p 3.08p 917579
27/03/2019 2.40p 2.59p 2.59p 2.59p 0
26/03/2019 2.40p 2.59p 2.49p 2.59p 0
25/03/2019 2.40p 2.49p 2.40p 2.49p 5073
22/03/2019 2.88p 2.88p 2.36p 2.49p 139120
21/03/2019 2.35p 2.49p 2.35p 2.49p 1296
20/03/2019 2.90p 2.90p 2.21p 2.49p 58132
19/03/2019 2.35p 2.49p 2.21p 2.49p 2190
18/03/2019 2.70p 2.70p 2.60p 2.60p 100000
15/03/2019 2.35p 2.90p 2.35p 2.49p 81002
14/03/2019 2.40p 2.60p 2.40p 2.60p 171354
13/03/2019 2.35p 2.59p 2.59p 2.59p 0
12/03/2019 2.35p 2.59p 2.35p 2.59p 21868
11/03/2019 2.75p 2.75p 2.45p 2.59p 162266
08/03/2019 2.75p 2.59p 2.59p 2.59p 0
07/03/2019 2.75p 2.75p 2.59p 2.59p 3363
06/03/2019 2.25p 2.59p 2.25p 2.59p 18450
05/03/2019 2.55p 2.59p 2.59p 2.59p 0
04/03/2019 2.55p 2.59p 2.55p 2.59p 2287
01/03/2019 2.50p 2.59p 2.59p 2.59p 0
28/02/2019 2.50p 2.59p 2.50p 2.59p 100000
27/02/2019 2.21p 2.59p 2.21p 2.59p 9270
26/02/2019 2.21p 2.59p 2.21p 2.59p 0
25/02/2019 2.31p 2.59p 2.31p 2.59p 48043
22/02/2019 2.68p 2.68p 2.25p 2.59p 130000
21/02/2019 2.60p 2.59p 2.59p 2.59p 870000
20/02/2019 2.60p 2.60p 2.59p 2.59p 28389
19/02/2019 2.63p 2.63p 2.59p 2.59p 3696
18/02/2019 2.90p 2.90p 2.59p 2.59p 11475
15/02/2019 2.50p 2.59p 2.35p 2.59p 0
14/02/2019 2.50p 2.50p 2.35p 2.35p 150000
13/02/2019 2.30p 2.59p 2.30p 2.59p 4894
12/02/2019 2.97p 2.97p 2.59p 2.59p 16570
11/02/2019 2.55p 2.59p 2.49p 2.59p 0
08/02/2019 2.55p 2.55p 2.49p 2.49p 10100
07/02/2019 2.60p 2.60p 2.39p 2.39p 84000
06/02/2019 2.70p 2.70p 2.60p 2.65p 56038
05/02/2019 2.65p 2.70p 2.60p 2.65p 1634676
04/02/2019 2.50p 2.50p 2.30p 2.44p 117630
01/02/2019 2.68p 2.59p 2.49p 2.59p 0
31/01/2019 2.68p 2.68p 2.30p 2.49p 42217
30/01/2019 2.30p 2.49p 2.30p 2.49p 130000
29/01/2019 2.54p 2.50p 2.49p 2.49p 5000
28/01/2019 2.54p 2.54p 2.20p 2.50p 274138
25/01/2019 2.30p 2.49p 2.30p 2.49p 80000
24/01/2019 2.30p 2.49p 2.30p 2.49p 201828
23/01/2019 2.30p 2.50p 2.30p 2.50p 50000
22/01/2019 2.40p 2.58p 2.40p 2.55p 134657
21/01/2019 2.43p 2.55p 2.54p 2.55p 0
18/01/2019 2.43p 2.54p 2.43p 2.54p 100000
17/01/2019 2.43p 2.54p 2.43p 2.54p 500
16/01/2019 2.57p 2.57p 2.54p 2.54p 125000
15/01/2019 2.57p 2.57p 2.43p 2.55p 85666
14/01/2019 2.68p 2.68p 2.43p 2.54p 9519
11/01/2019 2.35p 2.55p 2.55p 2.55p 5886
10/01/2019 2.35p 2.55p 2.55p 2.55p 30777
09/01/2019 2.35p 2.55p 2.50p 2.55p 0
08/01/2019 2.35p 2.50p 2.50p 2.50p 0
07/01/2019 2.35p 2.50p 2.35p 2.50p 2633
04/01/2019 2.55p 2.58p 2.50p 2.50p 25519
03/01/2019 2.22p 2.55p 2.22p 2.46p 12000
02/01/2019 2.37p 2.45p 2.32p 2.45p 60270
31/12/2018 2.34p 2.44p 2.40p 2.44p 0
28/12/2018 2.34p 2.40p 2.34p 2.40p 1144
27/12/2018 2.50p 2.40p 2.33p 2.40p 1450
24/12/2018 2.50p 2.50p 2.40p 2.40p 14000
21/12/2018 2.50p 2.50p 2.40p 2.40p 321
20/12/2018 2.30p 2.35p 2.25p 2.25p 173744
19/12/2018 2.32p 2.50p 2.30p 2.45p 521699
18/12/2018 2.32p 2.40p 2.32p 2.40p 67008
17/12/2018 2.30p 2.45p 2.30p 2.45p 12000
14/12/2018 2.50p 2.50p 2.40p 2.45p 8262
13/12/2018 2.50p 2.50p 2.45p 2.45p 22401
12/12/2018 2.35p 2.45p 2.35p 2.45p 4382
11/12/2018 2.35p 2.45p 2.35p 2.45p 30011
10/12/2018 2.40p 2.45p 2.44p 2.45p 0
07/12/2018 2.40p 2.57p 2.32p 2.44p 205192
06/12/2018 2.62p 2.62p 2.40p 2.44p 782034
05/12/2018 2.82p 2.90p 2.72p 2.80p 191893
04/12/2018 2.84p 2.97p 2.84p 2.97p 169588
03/12/2018 3.00p 3.00p 2.97p 2.97p 60000
30/11/2018 3.04p 3.04p 2.82p 2.96p 126170
29/11/2018 3.05p 3.05p 2.96p 2.96p 50000
28/11/2018 3.07p 3.07p 2.86p 2.98p 7343
27/11/2018 2.96p 3.09p 2.67p 2.96p 654490
26/11/2018 2.98p 3.03p 2.67p 2.81p 315788
23/11/2018 3.20p 3.20p 2.78p 2.95p 2032791
22/11/2018 3.24p 3.42p 3.24p 3.42p 553488
21/11/2018 3.38p 3.42p 3.22p 3.42p 49442
20/11/2018 3.40p 3.32p 3.30p 3.30p 0
19/11/2018 3.40p 3.40p 3.24p 3.32p 489444
16/11/2018 3.66p 3.66p 3.20p 3.30p 679393
15/11/2018 3.42p 3.54p 3.20p 3.42p 606073
14/11/2018 3.50p 3.50p 3.30p 3.48p 278895
13/11/2018 3.33p 3.53p 3.33p 3.53p 1553
12/11/2018 3.40p 3.53p 3.40p 3.53p 1415
09/11/2018 3.50p 3.67p 3.38p 3.67p 1232052
08/11/2018 3.30p 3.76p 3.57p 3.57p 0
07/11/2018 3.30p 3.93p 3.30p 3.76p 795573
06/11/2018 3.45p 3.45p 3.30p 3.40p 10695
05/11/2018 3.99p 3.99p 3.76p 3.76p 1459
02/11/2018 3.54p 4.00p 3.54p 4.00p 59849
01/11/2018 3.54p 4.00p 3.54p 4.00p 1000
31/10/2018 3.65p 3.90p 3.63p 3.90p 14897
30/10/2018 3.63p 3.90p 3.63p 3.90p 7209
29/10/2018 3.59p 4.00p 3.59p 3.89p 34957
26/10/2018 3.64p 3.89p 3.85p 3.89p 0
25/10/2018 3.64p 3.85p 3.64p 3.85p 403911
24/10/2018 3.64p 3.91p 3.79p 3.79p 0
23/10/2018 3.64p 3.91p 3.91p 3.91p 0

*Close Price adjusted for both dividends and splits