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:
- 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
- Buy Lancashire Holdings Limited (LRE) by Deutsche Bank
- Buy Luceco (LUCE) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Hiscox Limited (DI) (HSX) by Deutsche Bank
- Buy Great Portland Estates (GPE) by Deutsche Bank
- Buy Hammerson (HMSO) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Coats Group (COA) by Deutsche Bank
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/10/2018 | 3.64p | 3.91p | 3.64p | 3.91p | 16570 |
| 19/10/2018 | 3.66p | 4.00p | 3.66p | 3.91p | 10153 |
| 18/10/2018 | 4.23p | 4.23p | 3.81p | 3.81p | 5094 |
| 17/10/2018 | 3.80p | 3.80p | 3.72p | 3.72p | 360000 |
| 16/10/2018 | 3.70p | 4.20p | 3.70p | 4.07p | 62379 |
| 15/10/2018 | 3.82p | 4.06p | 3.82p | 4.06p | 82722 |
| 12/10/2018 | 3.85p | 4.07p | 3.66p | 4.07p | 145609 |
| 11/10/2018 | 3.64p | 3.82p | 3.64p | 3.82p | 68640 |
| 10/10/2018 | 3.66p | 3.83p | 3.64p | 3.83p | 181290 |
| 09/10/2018 | 3.66p | 3.88p | 3.66p | 3.83p | 125651 |
| 08/10/2018 | 3.66p | 3.90p | 3.66p | 3.83p | 480489 |
| 05/10/2018 | 3.62p | 3.77p | 3.62p | 3.77p | 174000 |
| 04/10/2018 | 3.90p | 3.90p | 3.81p | 3.81p | 1493 |
| 03/10/2018 | 3.70p | 3.80p | 3.60p | 3.80p | 1751 |
| 02/10/2018 | 3.60p | 3.80p | 3.60p | 3.80p | 20000 |
| 01/10/2018 | 3.60p | 3.80p | 3.60p | 3.80p | 45000 |
| 28/09/2018 | 3.60p | 3.80p | 3.60p | 3.80p | 911108 |
| 27/09/2018 | 3.55p | 3.74p | 3.55p | 3.74p | 16043 |
| 26/09/2018 | 3.60p | 4.00p | 3.60p | 3.80p | 57209 |
| 25/09/2018 | 4.00p | 4.00p | 3.67p | 3.91p | 72106 |
| 24/09/2018 | 3.65p | 3.92p | 3.65p | 3.92p | 35359 |
| 21/09/2018 | 3.96p | 4.02p | 3.82p | 3.82p | 130905 |
| 20/09/2018 | 3.60p | 3.92p | 3.60p | 3.92p | 75520 |
| 19/09/2018 | 3.92p | 3.86p | 3.82p | 3.82p | 0 |
| 18/09/2018 | 3.92p | 3.86p | 3.86p | 3.86p | 0 |
| 17/09/2018 | 3.92p | 3.86p | 3.76p | 3.86p | 0 |
| 14/09/2018 | 3.92p | 3.92p | 3.62p | 3.76p | 102101 |
| 13/09/2018 | 3.95p | 3.95p | 3.61p | 3.91p | 89442 |
| 12/09/2018 | 3.63p | 3.91p | 3.63p | 3.91p | 767 |
| 11/09/2018 | 3.62p | 3.82p | 3.60p | 3.82p | 727178 |
| 10/09/2018 | 3.99p | 3.99p | 3.61p | 3.68p | 106000 |
| 07/09/2018 | 3.60p | 3.92p | 3.68p | 3.92p | 0 |
| 06/09/2018 | 3.60p | 3.68p | 3.60p | 3.68p | 470990 |
| 05/09/2018 | 3.74p | 3.74p | 3.51p | 3.68p | 430986 |
| 04/09/2018 | 3.76p | 3.88p | 3.75p | 3.75p | 377350 |
| 03/09/2018 | 4.24p | 4.24p | 3.79p | 3.93p | 360524 |
| 31/08/2018 | 3.79p | 3.93p | 3.79p | 3.93p | 1500 |
| 30/08/2018 | 3.75p | 4.05p | 3.75p | 3.86p | 251576 |
| 29/08/2018 | 4.10p | 4.10p | 3.87p | 3.87p | 56747 |
| 28/08/2018 | 3.76p | 3.76p | 3.69p | 3.69p | 10000 |
| 24/08/2018 | 3.96p | 3.96p | 3.79p | 3.79p | 9149 |
| 23/08/2018 | 3.75p | 3.86p | 3.75p | 3.86p | 1355 |
| 22/08/2018 | 3.86p | 4.05p | 3.86p | 3.86p | 138120 |
| 21/08/2018 | 3.99p | 3.81p | 3.71p | 3.81p | 0 |
| 20/08/2018 | 3.99p | 3.99p | 3.71p | 3.71p | 87091 |
| 17/08/2018 | 3.74p | 4.10p | 3.74p | 3.87p | 769000 |
| 16/08/2018 | 3.61p | 3.63p | 3.61p | 3.62p | 35900 |
| 15/08/2018 | 3.90p | 3.90p | 3.75p | 3.75p | 3000 |
| 14/08/2018 | 3.61p | 3.75p | 3.61p | 3.75p | 100000 |
| 13/08/2018 | 3.90p | 3.90p | 3.50p | 3.69p | 260961 |
| 10/08/2018 | 3.60p | 4.00p | 3.50p | 3.74p | 804818 |
| 09/08/2018 | 3.56p | 3.84p | 3.56p | 3.71p | 38699 |
| 08/08/2018 | 3.52p | 3.75p | 3.52p | 3.65p | 22040 |
| 07/08/2018 | 3.30p | 3.70p | 3.25p | 3.56p | 1394000 |
| 06/08/2018 | 3.65p | 3.65p | 3.25p | 3.35p | 151091 |
| 03/08/2018 | 3.50p | 3.56p | 3.53p | 3.53p | 250000 |
| 02/08/2018 | 3.50p | 3.76p | 3.50p | 3.56p | 190764 |
| 01/08/2018 | 3.27p | 3.54p | 3.27p | 3.54p | 15307 |
| 31/07/2018 | 3.50p | 3.63p | 3.50p | 3.63p | 133048 |
| 30/07/2018 | 3.52p | 3.74p | 3.50p | 3.74p | 279783 |
| 27/07/2018 | 3.48p | 4.00p | 3.04p | 3.65p | 884922 |
| 26/07/2018 | 3.12p | 3.15p | 3.07p | 3.08p | 237971 |
| 25/07/2018 | 2.68p | 3.24p | 2.68p | 3.24p | 271375 |
| 24/07/2018 | 3.00p | 3.05p | 2.52p | 2.76p | 1254474 |
| 23/07/2018 | 3.58p | 3.58p | 3.30p | 3.30p | 261262 |
| 20/07/2018 | 3.48p | 3.59p | 3.25p | 3.59p | 0 |
| 19/07/2018 | 3.48p | 3.48p | 3.25p | 3.25p | 15000 |
| 18/07/2018 | 3.30p | 3.51p | 3.16p | 3.51p | 400883 |
| 17/07/2018 | 3.80p | 3.80p | 3.35p | 3.65p | 173660 |
| 16/07/2018 | 3.35p | 3.65p | 3.65p | 3.65p | 0 |
| 13/07/2018 | 3.35p | 3.65p | 3.35p | 3.65p | 5000 |
| 12/07/2018 | 3.60p | 3.65p | 3.40p | 3.65p | 150001 |
| 11/07/2018 | 3.41p | 3.66p | 3.41p | 3.66p | 100000 |
| 10/07/2018 | 3.50p | 3.65p | 3.65p | 3.65p | 0 |
| 09/07/2018 | 3.50p | 3.65p | 3.39p | 3.65p | 144400 |
| 06/07/2018 | 3.52p | 3.75p | 3.52p | 3.75p | 16600 |
| 05/07/2018 | 3.52p | 3.75p | 3.52p | 3.75p | 46665 |
| 04/07/2018 | 3.52p | 4.00p | 3.52p | 4.00p | 190915 |
| 03/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 101040 |
| 02/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 5342 |
| 29/06/2018 | 3.50p | 3.64p | 3.30p | 3.64p | 200000 |
| 28/06/2018 | 3.51p | 3.75p | 3.51p | 3.75p | 5700 |
| 27/06/2018 | 3.51p | 3.75p | 3.51p | 3.75p | 20600 |
| 26/06/2018 | 3.60p | 3.75p | 3.74p | 3.75p | 0 |
| 25/06/2018 | 3.60p | 3.74p | 3.60p | 3.74p | 152722 |
| 22/06/2018 | 3.60p | 3.55p | 3.55p | 3.55p | 0 |
| 21/06/2018 | 3.60p | 3.60p | 3.55p | 3.55p | 52279 |
| 20/06/2018 | 3.98p | 3.57p | 3.54p | 3.54p | 0 |
| 19/06/2018 | 3.98p | 3.98p | 3.53p | 3.57p | 94089 |
| 18/06/2018 | 4.00p | 4.00p | 3.22p | 4.00p | 242971 |
| 15/06/2018 | 3.70p | 3.70p | 3.60p | 3.60p | 100 |
| 14/06/2018 | 3.98p | 3.98p | 3.60p | 3.60p | 566 |
| 13/06/2018 | 3.44p | 3.65p | 3.43p | 3.65p | 352000 |
| 12/06/2018 | 3.30p | 3.45p | 3.30p | 3.40p | 110584 |
| 11/06/2018 | 3.50p | 3.50p | 3.21p | 3.41p | 389683 |
| 08/06/2018 | 3.25p | 3.71p | 3.25p | 3.60p | 280467 |
| 07/06/2018 | 3.25p | 3.60p | 3.25p | 3.60p | 103922 |
| 06/06/2018 | 3.51p | 3.75p | 3.49p | 3.60p | 50509 |
| 05/06/2018 | 3.46p | 3.65p | 3.35p | 3.62p | 353000 |
| 04/06/2018 | 3.75p | 3.80p | 3.51p | 3.51p | 143032 |
| 01/06/2018 | 3.90p | 3.60p | 3.60p | 3.60p | 0 |
| 31/05/2018 | 3.90p | 3.90p | 3.51p | 3.60p | 52792 |
| 30/05/2018 | 3.22p | 3.90p | 3.22p | 3.60p | 327243 |
| 29/05/2018 | 3.50p | 3.50p | 3.30p | 3.40p | 344350 |
| 25/05/2018 | 3.60p | 3.67p | 3.60p | 3.67p | 33666 |
| 24/05/2018 | 3.71p | 3.75p | 3.67p | 3.67p | 0 |
| 23/05/2018 | 3.71p | 3.90p | 3.61p | 3.75p | 113010 |
| 22/05/2018 | 3.73p | 3.76p | 3.73p | 3.76p | 959 |
| 21/05/2018 | 3.90p | 3.90p | 3.76p | 3.76p | 4884 |
| 18/05/2018 | 3.95p | 3.76p | 3.76p | 3.76p | 0 |
| 17/05/2018 | 3.95p | 3.76p | 3.76p | 3.76p | 0 |
| 16/05/2018 | 3.95p | 3.95p | 3.76p | 3.76p | 150000 |
| 15/05/2018 | 3.90p | 3.90p | 3.76p | 3.76p | 27352 |
| 14/05/2018 | 3.98p | 4.00p | 3.63p | 3.76p | 260000 |
| 11/05/2018 | 3.64p | 3.95p | 3.64p | 3.80p | 5740 |
| 10/05/2018 | 3.98p | 4.00p | 3.67p | 3.79p | 302500 |
| 09/05/2018 | 3.96p | 3.96p | 3.81p | 3.81p | 7500 |
| 08/05/2018 | 3.70p | 3.81p | 3.70p | 3.81p | 30000 |
| 04/05/2018 | 3.97p | 3.97p | 3.80p | 3.86p | 17819 |
| 03/05/2018 | 3.84p | 3.86p | 3.84p | 3.86p | 8300 |
| 02/05/2018 | 3.84p | 4.11p | 3.84p | 4.11p | 35714 |
| 01/05/2018 | 4.00p | 4.11p | 4.11p | 4.11p | 0 |
| 30/04/2018 | 4.00p | 4.11p | 3.85p | 4.11p | 434136 |
| 27/04/2018 | 4.02p | 4.09p | 4.00p | 4.09p | 202235 |
| 26/04/2018 | 4.02p | 4.20p | 4.00p | 4.20p | 374381 |
| 25/04/2018 | 4.00p | 4.19p | 3.92p | 4.19p | 132947 |
| 24/04/2018 | 3.10p | 4.00p | 3.10p | 4.00p | 361428 |
| 23/04/2018 | 3.75p | 3.76p | 3.75p | 3.76p | 320000 |
| 20/04/2018 | 3.98p | 4.00p | 3.71p | 3.71p | 791932 |
| 19/04/2018 | 4.00p | 4.00p | 3.66p | 3.76p | 462377 |
| 18/04/2018 | 3.40p | 3.51p | 3.40p | 3.51p | 1258 |
| 17/04/2018 | 3.33p | 3.70p | 3.33p | 3.41p | 125000 |
| 16/04/2018 | 3.31p | 3.51p | 3.51p | 3.51p | 0 |
| 13/04/2018 | 3.31p | 3.51p | 3.31p | 3.51p | 10465 |
| 12/04/2018 | 3.49p | 3.50p | 3.50p | 3.50p | 0 |
| 11/04/2018 | 3.49p | 4.00p | 3.15p | 3.50p | 198462 |
| 10/04/2018 | 3.20p | 3.25p | 3.25p | 3.25p | 0 |
| 09/04/2018 | 3.20p | 3.25p | 3.20p | 3.25p | 10000 |
| 06/04/2018 | 3.26p | 3.47p | 3.26p | 3.26p | 194288 |
| 05/04/2018 | 3.22p | 3.47p | 3.10p | 3.26p | 336319 |
| 04/04/2018 | 3.48p | 3.48p | 3.04p | 3.26p | 624342 |
| 03/04/2018 | 3.19p | 3.40p | 3.19p | 3.25p | 32000 |
| 29/03/2018 | 3.24p | 3.25p | 3.19p | 3.25p | 52867 |
| 28/03/2018 | 3.21p | 3.25p | 3.19p | 3.25p | 14015 |
| 27/03/2018 | 3.15p | 3.25p | 3.15p | 3.25p | 174145 |
| 26/03/2018 | 3.30p | 3.30p | 2.89p | 3.25p | 182320 |
| 23/03/2018 | 3.30p | 3.41p | 3.13p | 3.33p | 157760 |
| 22/03/2018 | 2.90p | 3.13p | 2.90p | 3.11p | 112750 |
| 21/03/2018 | 3.00p | 3.15p | 2.88p | 2.88p | 637950 |
| 20/03/2018 | 3.13p | 3.15p | 3.13p | 3.15p | 5149 |
| 19/03/2018 | 3.29p | 3.29p | 3.16p | 3.16p | 10000 |
| 16/03/2018 | 3.11p | 3.40p | 3.11p | 3.35p | 52000 |
| 15/03/2018 | 3.10p | 3.12p | 3.10p | 3.10p | 66095 |
| 14/03/2018 | 3.12p | 3.55p | 3.12p | 3.55p | 101398 |
| 13/03/2018 | 3.10p | 3.55p | 3.10p | 3.55p | 3645 |
| 12/03/2018 | 3.54p | 3.55p | 3.45p | 3.55p | 0 |
| 09/03/2018 | 3.54p | 3.54p | 3.45p | 3.45p | 5091 |
| 08/03/2018 | 3.12p | 3.45p | 3.45p | 3.45p | 0 |
| 07/03/2018 | 3.12p | 3.45p | 3.45p | 3.45p | 0 |
| 06/03/2018 | 3.12p | 3.45p | 3.12p | 3.45p | 30000 |
| 05/03/2018 | 3.12p | 3.45p | 3.12p | 3.45p | 1800 |
| 02/03/2018 | 3.98p | 3.98p | 3.55p | 3.55p | 2000 |
| 01/03/2018 | 3.17p | 3.55p | 3.10p | 3.55p | 11332 |
| 28/02/2018 | 3.17p | 3.55p | 3.17p | 3.55p | 25292 |
| 27/02/2018 | 3.10p | 3.55p | 3.10p | 3.55p | 2000 |
| 26/02/2018 | 3.49p | 3.55p | 3.30p | 3.55p | 0 |
| 23/02/2018 | 3.49p | 3.49p | 3.17p | 3.30p | 45275 |
| 22/02/2018 | 3.16p | 3.50p | 3.16p | 3.35p | 5250 |
| 21/02/2018 | 3.30p | 3.35p | 3.35p | 3.35p | 0 |
| 20/02/2018 | 3.30p | 3.35p | 3.35p | 3.35p | 0 |
| 19/02/2018 | 3.30p | 3.35p | 3.15p | 3.35p | 276878 |
| 16/02/2018 | 3.48p | 3.48p | 3.16p | 3.26p | 160300 |
| 15/02/2018 | 3.15p | 3.55p | 3.15p | 3.55p | 13200 |
| 14/02/2018 | 3.90p | 3.90p | 3.40p | 3.40p | 160000 |
| 13/02/2018 | 3.60p | 3.60p | 3.31p | 3.45p | 160000 |
| 12/02/2018 | 3.50p | 3.70p | 3.35p | 3.70p | 203295 |
| 09/02/2018 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 08/02/2018 | 3.20p | 3.26p | 3.25p | 3.26p | 0 |
| 07/02/2018 | 3.20p | 3.25p | 3.08p | 3.25p | 15675 |
| 06/02/2018 | 3.10p | 3.26p | 3.10p | 3.26p | 90434 |
| 05/02/2018 | 3.24p | 3.63p | 3.24p | 3.36p | 49636 |
| 02/02/2018 | 3.00p | 3.59p | 2.80p | 3.40p | 1232247 |
| 01/02/2018 | 2.80p | 2.90p | 2.80p | 2.81p | 496982 |
| 31/01/2018 | 2.90p | 3.28p | 2.80p | 3.15p | 460668 |
| 30/01/2018 | 3.20p | 3.20p | 3.10p | 3.10p | 15312 |
| 29/01/2018 | 2.90p | 3.11p | 2.90p | 3.11p | 338547 |
| 26/01/2018 | 2.85p | 3.10p | 2.85p | 3.10p | 25000 |
| 25/01/2018 | 3.10p | 3.10p | 2.91p | 2.91p | 275000 |
| 24/01/2018 | 2.80p | 3.30p | 3.10p | 3.30p | 250000 |
| 23/01/2018 | 2.80p | 3.20p | 2.80p | 3.10p | 14897 |
| 22/01/2018 | 2.80p | 3.10p | 2.80p | 3.10p | 717 |
| 19/01/2018 | 2.80p | 3.10p | 3.07p | 3.10p | 0 |
| 18/01/2018 | 2.80p | 3.10p | 3.07p | 3.07p | 0 |
| 17/01/2018 | 2.80p | 3.10p | 2.80p | 3.10p | 5536 |
| 16/01/2018 | 3.30p | 3.10p | 3.10p | 3.10p | 0 |
| 15/01/2018 | 3.30p | 3.10p | 3.10p | 3.10p | 0 |
| 12/01/2018 | 3.30p | 3.30p | 3.10p | 3.10p | 31091 |
| 11/01/2018 | 3.00p | 3.10p | 3.10p | 3.10p | 500000 |
| 10/01/2018 | 3.00p | 3.10p | 2.75p | 3.10p | 356232 |
| 09/01/2018 | 2.72p | 2.78p | 2.72p | 2.78p | 120000 |
*Close Price adjusted for both dividends and splits