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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/01/2018 | 2.70p | 2.90p | 2.70p | 2.85p | 236664 |
| 05/01/2018 | 2.70p | 3.15p | 2.70p | 2.85p | 324529 |
| 04/01/2018 | 3.15p | 3.15p | 2.80p | 3.10p | 5535 |
| 03/01/2018 | 2.70p | 3.10p | 2.70p | 3.10p | 1509501 |
| 02/01/2018 | 2.80p | 3.17p | 2.80p | 3.10p | 58717 |
| 29/12/2017 | 3.00p | 3.13p | 2.96p | 3.13p | 28774 |
| 28/12/2017 | 3.00p | 3.13p | 3.13p | 3.13p | 0 |
| 27/12/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 24785 |
| 22/12/2017 | 3.20p | 3.20p | 3.10p | 3.10p | 310000 |
| 21/12/2017 | 3.00p | 3.20p | 2.89p | 3.20p | 230400 |
| 20/12/2017 | 3.00p | 3.25p | 3.00p | 3.25p | 241149 |
| 19/12/2017 | 3.00p | 3.50p | 3.00p | 3.50p | 133500 |
| 18/12/2017 | 3.25p | 3.63p | 3.50p | 3.50p | 0 |
| 15/12/2017 | 3.25p | 3.63p | 3.25p | 3.63p | 197000 |
| 14/12/2017 | 3.25p | 3.63p | 3.25p | 3.63p | 52500 |
| 13/12/2017 | 3.70p | 3.70p | 3.27p | 3.63p | 11444 |
| 12/12/2017 | 3.70p | 3.63p | 3.63p | 3.63p | 0 |
| 11/12/2017 | 3.70p | 3.70p | 3.25p | 3.63p | 24741 |
| 08/12/2017 | 3.25p | 3.50p | 3.25p | 3.50p | 44408 |
| 07/12/2017 | 3.27p | 3.63p | 3.27p | 3.63p | 31798 |
| 06/12/2017 | 3.35p | 3.70p | 3.35p | 3.63p | 61000 |
| 05/12/2017 | 3.35p | 3.73p | 3.35p | 3.63p | 28774 |
| 04/12/2017 | 3.73p | 3.73p | 3.35p | 3.63p | 5857 |
| 01/12/2017 | 3.50p | 3.75p | 3.26p | 3.50p | 372219 |
| 30/11/2017 | 3.50p | 3.75p | 3.50p | 3.63p | 813508 |
| 29/11/2017 | 3.50p | 3.65p | 3.50p | 3.58p | 309948 |
| 28/11/2017 | 3.50p | 3.67p | 3.50p | 3.60p | 567266 |
| 27/11/2017 | 3.50p | 3.99p | 3.25p | 3.75p | 195734 |
| 24/11/2017 | 3.26p | 3.63p | 3.62p | 3.62p | 0 |
| 23/11/2017 | 3.26p | 3.63p | 3.26p | 3.63p | 67667 |
| 22/11/2017 | 3.26p | 3.73p | 3.25p | 3.63p | 304559 |
| 21/11/2017 | 3.80p | 3.80p | 3.25p | 3.63p | 485000 |
| 20/11/2017 | 3.70p | 3.70p | 3.36p | 3.63p | 108738 |
| 17/11/2017 | 3.49p | 3.75p | 3.63p | 3.63p | 0 |
| 16/11/2017 | 3.49p | 3.75p | 3.51p | 3.75p | 130000 |
| 15/11/2017 | 3.49p | 3.88p | 3.29p | 3.75p | 418488 |
| 14/11/2017 | 3.49p | 3.63p | 3.33p | 3.63p | 5000 |
| 13/11/2017 | 3.49p | 3.63p | 3.31p | 3.63p | 1000 |
| 10/11/2017 | 3.49p | 3.63p | 3.28p | 3.63p | 3366 |
| 09/11/2017 | 3.49p | 3.63p | 3.33p | 3.63p | 3176 |
| 08/11/2017 | 3.49p | 3.63p | 3.26p | 3.63p | 182548 |
| 07/11/2017 | 3.49p | 3.70p | 3.45p | 3.64p | 1037702 |
| 06/11/2017 | 3.35p | 3.35p | 3.17p | 3.26p | 167457 |
| 03/11/2017 | 3.15p | 3.30p | 3.00p | 3.23p | 545467 |
| 02/11/2017 | 3.49p | 3.36p | 3.33p | 3.33p | 0 |
| 01/11/2017 | 3.49p | 3.40p | 3.23p | 3.36p | 350000 |
| 31/10/2017 | 3.49p | 3.33p | 3.30p | 3.33p | 251825 |
| 30/10/2017 | 3.49p | 3.49p | 3.37p | 3.37p | 41000 |
| 27/10/2017 | 3.17p | 3.33p | 3.17p | 3.33p | 64000 |
| 26/10/2017 | 3.50p | 3.50p | 3.33p | 3.33p | 100294 |
| 25/10/2017 | 3.25p | 3.33p | 3.04p | 3.33p | 209460 |
| 24/10/2017 | 3.11p | 3.31p | 3.11p | 3.31p | 345943 |
| 23/10/2017 | 3.01p | 3.26p | 3.01p | 3.16p | 363308 |
| 20/10/2017 | 3.15p | 3.17p | 3.11p | 3.17p | 405265 |
| 19/10/2017 | 3.15p | 3.15p | 3.00p | 3.15p | 1503332 |
| 18/10/2017 | 3.00p | 3.20p | 2.61p | 3.10p | 1446677 |
| 17/10/2017 | 3.20p | 3.25p | 3.10p | 3.25p | 352458 |
| 16/10/2017 | 3.25p | 3.30p | 3.13p | 3.30p | 619178 |
| 13/10/2017 | 3.25p | 3.50p | 3.25p | 3.50p | 99854 |
| 12/10/2017 | 3.25p | 3.50p | 3.50p | 3.50p | 100000 |
| 11/10/2017 | 3.25p | 3.50p | 3.50p | 3.50p | 50000 |
| 10/10/2017 | 3.25p | 3.50p | 3.25p | 3.50p | 162575 |
| 09/10/2017 | 3.25p | 3.45p | 3.25p | 3.45p | 31638 |
| 06/10/2017 | 3.25p | 3.50p | 3.50p | 3.50p | 97800 |
| 05/10/2017 | 3.25p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2017 | 3.25p | 3.50p | 3.50p | 3.50p | 15606 |
| 03/10/2017 | 3.25p | 3.50p | 3.50p | 3.50p | 65479 |
| 02/10/2017 | 3.25p | 3.50p | 3.25p | 3.50p | 20000 |
| 29/09/2017 | 3.35p | 3.58p | 3.58p | 3.58p | 0 |
| 28/09/2017 | 3.35p | 3.58p | 3.58p | 3.58p | 14158 |
| 27/09/2017 | 3.35p | 3.58p | 3.50p | 3.58p | 412470 |
| 26/09/2017 | 3.35p | 3.50p | 3.35p | 3.50p | 0 |
| 25/09/2017 | 3.35p | 3.35p | 3.35p | 3.35p | 84060 |
| 22/09/2017 | 3.89p | 3.89p | 3.58p | 3.58p | 850 |
| 21/09/2017 | 3.50p | 3.63p | 3.43p | 3.63p | 100000 |
| 20/09/2017 | 3.50p | 3.50p | 3.43p | 3.43p | 80000 |
| 19/09/2017 | 3.50p | 3.38p | 3.38p | 3.38p | 128862 |
| 18/09/2017 | 3.50p | 3.38p | 3.38p | 3.38p | 222342 |
| 15/09/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 76256 |
| 14/09/2017 | 3.50p | 3.70p | 3.70p | 3.70p | 20458 |
| 13/09/2017 | 3.50p | 3.70p | 3.70p | 3.70p | 32021 |
| 12/09/2017 | 3.50p | 3.70p | 3.50p | 3.70p | 183744 |
| 11/09/2017 | 3.65p | 3.70p | 3.58p | 3.70p | 1386 |
| 08/09/2017 | 3.65p | 3.58p | 3.58p | 3.58p | 92000 |
| 07/09/2017 | 3.65p | 3.58p | 3.58p | 3.58p | 1150 |
| 06/09/2017 | 3.65p | 3.63p | 3.58p | 3.58p | 0 |
| 05/09/2017 | 3.65p | 3.63p | 3.63p | 3.63p | 27286 |
| 04/09/2017 | 3.65p | 3.63p | 3.62p | 3.63p | 98000 |
| 01/09/2017 | 3.65p | 3.62p | 3.62p | 3.62p | 25000 |
| 31/08/2017 | 3.65p | 3.65p | 3.48p | 3.62p | 85682 |
| 30/08/2017 | 3.65p | 3.83p | 3.82p | 3.83p | 100141 |
| 29/08/2017 | 3.65p | 3.82p | 3.65p | 3.82p | 147159 |
| 25/08/2017 | 3.80p | 3.74p | 3.74p | 3.74p | 1039500 |
| 24/08/2017 | 3.80p | 3.80p | 3.74p | 3.74p | 80000 |
| 23/08/2017 | 3.50p | 3.50p | 3.48p | 3.48p | 20000 |
| 22/08/2017 | 3.50p | 3.55p | 3.50p | 3.50p | 58823 |
| 21/08/2017 | 3.50p | 3.55p | 3.50p | 3.55p | 100000 |
| 18/08/2017 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 17/08/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 20000 |
| 16/08/2017 | 3.50p | 3.63p | 3.25p | 3.63p | 220000 |
| 15/08/2017 | 4.00p | 3.73p | 3.73p | 3.73p | 9239 |
| 14/08/2017 | 4.00p | 4.00p | 3.73p | 3.73p | 60000 |
| 11/08/2017 | 3.51p | 3.75p | 3.50p | 3.75p | 54166 |
| 10/08/2017 | 3.50p | 3.74p | 3.50p | 3.74p | 2870 |
| 09/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 75067 |
| 08/08/2017 | 3.50p | 3.68p | 3.50p | 3.68p | 9240 |
| 07/08/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 25000 |
| 04/08/2017 | 3.74p | 3.88p | 3.75p | 3.88p | 201507 |
| 03/08/2017 | 3.74p | 4.24p | 3.74p | 3.75p | 320000 |
| 02/08/2017 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 01/08/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 175619 |
| 31/07/2017 | 3.36p | 3.68p | 3.50p | 3.50p | 12940 |
| 28/07/2017 | 3.36p | 3.68p | 3.35p | 3.68p | 170000 |
| 27/07/2017 | 3.50p | 3.75p | 3.43p | 3.43p | 230032 |
| 26/07/2017 | 4.00p | 4.00p | 3.50p | 3.50p | 419909 |
| 25/07/2017 | 4.10p | 4.10p | 3.25p | 3.75p | 616341 |
| 24/07/2017 | 5.00p | 4.60p | 4.50p | 4.50p | 455123 |
| 21/07/2017 | 5.00p | 5.00p | 4.60p | 4.60p | 49000 |
| 20/07/2017 | 4.60p | 4.70p | 4.60p | 4.70p | 325000 |
| 19/07/2017 | 4.30p | 4.53p | 4.30p | 4.53p | 360000 |
| 18/07/2017 | 4.49p | 4.49p | 4.25p | 4.25p | 1000 |
| 17/07/2017 | 4.00p | 4.25p | 4.25p | 4.25p | 33547 |
| 14/07/2017 | 4.00p | 4.25p | 3.90p | 4.25p | 1936367 |
| 13/07/2017 | 4.50p | 4.50p | 3.90p | 3.90p | 566000 |
| 12/07/2017 | 3.80p | 4.38p | 3.70p | 4.38p | 771248 |
| 11/07/2017 | 3.75p | 3.99p | 3.75p | 3.75p | 706563 |
| 10/07/2017 | 4.30p | 4.30p | 3.93p | 3.93p | 1000000 |
| 07/07/2017 | 4.25p | 4.50p | 4.25p | 4.50p | 5195 |
| 06/07/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 9240 |
| 05/07/2017 | 4.20p | 4.50p | 4.10p | 4.38p | 625000 |
| 04/07/2017 | 4.10p | 4.20p | 4.10p | 4.15p | 1220000 |
| 03/07/2017 | 4.25p | 4.25p | 4.05p | 4.05p | 155591 |
| 30/06/2017 | 4.30p | 4.38p | 4.28p | 4.38p | 290642 |
| 29/06/2017 | 4.30p | 4.31p | 4.24p | 4.28p | 3367836 |
| 28/06/2017 | 4.26p | 4.30p | 4.26p | 4.28p | 162000 |
| 27/06/2017 | 4.51p | 4.60p | 4.45p | 4.45p | 538517 |
| 26/06/2017 | 4.50p | 4.63p | 4.50p | 4.63p | 300 |
| 23/06/2017 | 4.75p | 4.75p | 4.63p | 4.63p | 109727 |
| 22/06/2017 | 5.00p | 4.88p | 4.87p | 4.87p | 0 |
| 21/06/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 59766 |
| 20/06/2017 | 4.95p | 4.95p | 4.90p | 4.92p | 110000 |
| 19/06/2017 | 5.00p | 5.02p | 4.98p | 5.02p | 0 |
| 16/06/2017 | 5.00p | 5.08p | 4.98p | 4.98p | 650807 |
| 15/06/2017 | 5.11p | 5.29p | 5.11p | 5.23p | 201866 |
| 14/06/2017 | 5.25p | 5.29p | 5.15p | 5.23p | 628291 |
| 13/06/2017 | 5.10p | 5.24p | 4.88p | 5.05p | 1947955 |
| 12/06/2017 | 5.25p | 5.25p | 4.68p | 5.00p | 430218 |
| 09/06/2017 | 4.75p | 4.90p | 4.70p | 4.83p | 688791 |
| 08/06/2017 | 4.50p | 4.68p | 4.50p | 4.50p | 336407 |
| 07/06/2017 | 4.84p | 4.84p | 4.75p | 4.75p | 119000 |
| 06/06/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 103366 |
| 05/06/2017 | 4.76p | 4.89p | 4.75p | 4.88p | 127190 |
| 02/06/2017 | 4.77p | 4.88p | 4.77p | 4.88p | 17586 |
| 01/06/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 2500 |
| 31/05/2017 | 4.75p | 4.83p | 4.74p | 4.75p | 380495 |
| 30/05/2017 | 5.00p | 5.30p | 4.81p | 4.83p | 887895 |
| 26/05/2017 | 4.76p | 5.25p | 4.76p | 5.25p | 1400 |
| 25/05/2017 | 5.06p | 5.06p | 4.87p | 4.93p | 29763 |
| 24/05/2017 | 5.10p | 5.10p | 4.88p | 4.88p | 186628 |
| 23/05/2017 | 5.39p | 5.39p | 4.88p | 4.88p | 3423132 |
| 22/05/2017 | 5.49p | 5.64p | 5.13p | 5.13p | 1962335 |
| 19/05/2017 | 5.50p | 5.50p | 5.00p | 5.25p | 546322 |
| 18/05/2017 | 4.85p | 5.13p | 4.83p | 5.13p | 157000 |
| 17/05/2017 | 5.05p | 5.13p | 4.83p | 4.88p | 2135854 |
| 16/05/2017 | 5.14p | 5.14p | 4.94p | 5.05p | 37318 |
| 15/05/2017 | 5.10p | 5.49p | 5.00p | 5.05p | 1570370 |
| 12/05/2017 | 5.23p | 5.30p | 5.13p | 5.25p | 448839 |
| 11/05/2017 | 5.00p | 5.25p | 5.00p | 5.25p | 50000 |
| 10/05/2017 | 5.01p | 5.23p | 4.77p | 5.10p | 544115 |
| 09/05/2017 | 5.25p | 5.50p | 5.00p | 5.25p | 2166581 |
| 08/05/2017 | 5.00p | 5.25p | 4.85p | 5.03p | 2072094 |
| 05/05/2017 | 4.80p | 5.08p | 4.80p | 5.03p | 6343 |
| 04/05/2017 | 5.00p | 5.14p | 4.82p | 4.96p | 1006517 |
| 03/05/2017 | 4.85p | 5.24p | 4.85p | 5.05p | 57993 |
| 02/05/2017 | 4.90p | 5.16p | 4.90p | 4.90p | 96812 |
| 28/04/2017 | 5.25p | 5.25p | 4.78p | 5.00p | 634413 |
| 27/04/2017 | 5.25p | 5.25p | 5.00p | 5.00p | 654930 |
| 26/04/2017 | 5.02p | 5.18p | 4.78p | 5.08p | 515547 |
| 25/04/2017 | 4.74p | 5.03p | 4.27p | 5.03p | 1344211 |
| 24/04/2017 | 4.62p | 4.62p | 4.34p | 4.51p | 434260 |
| 21/04/2017 | 4.25p | 4.50p | 4.25p | 4.50p | 90000 |
| 20/04/2017 | 4.28p | 4.50p | 4.28p | 4.50p | 9680 |
| 19/04/2017 | 4.70p | 4.51p | 4.50p | 4.50p | 0 |
| 18/04/2017 | 4.70p | 4.70p | 4.39p | 4.51p | 442455 |
| 13/04/2017 | 4.40p | 4.50p | 4.32p | 4.50p | 67154 |
| 12/04/2017 | 4.74p | 4.74p | 4.01p | 4.51p | 539516 |
| 11/04/2017 | 4.54p | 4.54p | 4.04p | 4.38p | 11969 |
| 10/04/2017 | 4.01p | 4.38p | 4.38p | 4.38p | 0 |
| 07/04/2017 | 4.01p | 4.48p | 4.01p | 4.38p | 239392 |
| 06/04/2017 | 4.01p | 4.38p | 4.01p | 4.38p | 10100 |
| 05/04/2017 | 4.38p | 4.38p | 4.01p | 4.38p | 236881 |
| 04/04/2017 | 3.76p | 4.28p | 3.76p | 4.00p | 455922 |
*Close Price adjusted for both dividends and splits