Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits