Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
03/04/2017 3.77p 4.39p 3.77p 3.90p 1784176
31/03/2017 4.24p 4.40p 3.76p 4.25p 217086
30/03/2017 3.76p 4.50p 3.76p 4.38p 1901771
29/03/2017 4.49p 4.50p 4.10p 4.18p 115830
28/03/2017 4.00p 4.29p 4.00p 4.18p 350920
27/03/2017 4.13p 4.25p 4.01p 4.25p 405074
24/03/2017 4.00p 4.19p 3.85p 4.00p 253344
23/03/2017 4.00p 4.25p 3.98p 3.98p 283916
22/03/2017 4.25p 4.25p 4.08p 4.13p 56778
21/03/2017 4.50p 4.50p 4.10p 4.30p 609377
20/03/2017 4.20p 4.33p 4.06p 4.15p 970288
17/03/2017 4.40p 4.48p 4.25p 4.35p 1671846
16/03/2017 4.50p 4.70p 4.31p 4.70p 1133975
15/03/2017 5.00p 5.00p 4.66p 4.66p 128801
14/03/2017 4.80p 4.80p 4.63p 4.80p 248140
13/03/2017 4.99p 5.14p 4.65p 5.00p 705669
10/03/2017 4.50p 4.81p 4.31p 4.80p 730386
09/03/2017 4.22p 4.25p 4.22p 4.25p 30000
08/03/2017 4.25p 4.25p 4.13p 4.25p 1263910
07/03/2017 4.35p 4.35p 3.91p 4.25p 251976
06/03/2017 3.81p 4.13p 3.56p 4.05p 1673531
03/03/2017 3.50p 3.65p 3.50p 3.50p 351352
02/03/2017 3.68p 3.68p 3.58p 3.62p 75372
01/03/2017 3.75p 3.90p 3.51p 3.63p 607254
28/02/2017 4.30p 4.30p 3.62p 3.66p 1128057
27/02/2017 4.60p 4.70p 4.10p 4.10p 765701
24/02/2017 4.61p 4.75p 4.61p 4.75p 29942
23/02/2017 4.76p 4.76p 4.53p 4.65p 368154
22/02/2017 4.66p 4.88p 4.66p 4.88p 271470
21/02/2017 4.70p 4.88p 4.69p 4.88p 93734
20/02/2017 4.83p 4.83p 4.82p 4.82p 26265
17/02/2017 4.71p 4.85p 4.71p 4.85p 156000
16/02/2017 4.84p 4.88p 4.75p 4.88p 530950
15/02/2017 4.75p 4.87p 4.75p 4.87p 185792
14/02/2017 4.76p 4.87p 4.76p 4.87p 150000
13/02/2017 5.02p 5.02p 4.90p 4.90p 69500
10/02/2017 4.99p 5.15p 4.90p 5.03p 876236
09/02/2017 4.89p 4.93p 4.79p 4.92p 327860
08/02/2017 4.99p 4.99p 4.90p 4.90p 110000
07/02/2017 4.87p 4.90p 4.78p 4.87p 248590
06/02/2017 4.95p 4.95p 4.82p 4.86p 83948
03/02/2017 4.80p 4.80p 4.80p 4.80p 99650
02/02/2017 4.61p 4.87p 4.61p 4.87p 161566
01/02/2017 4.70p 4.86p 4.66p 4.85p 82887
31/01/2017 4.74p 4.90p 4.74p 4.83p 56139
30/01/2017 4.64p 4.80p 4.64p 4.80p 118643
27/01/2017 4.57p 4.70p 4.57p 4.68p 109612
26/01/2017 4.60p 4.60p 4.60p 4.60p 46702
25/01/2017 4.62p 4.79p 4.61p 4.79p 651000
24/01/2017 4.70p 4.87p 4.70p 4.76p 32974
23/01/2017 4.65p 4.89p 4.65p 4.65p 97091
20/01/2017 4.70p 4.91p 4.60p 4.70p 407426
19/01/2017 4.76p 4.87p 4.58p 4.60p 1229708
18/01/2017 5.01p 5.15p 4.80p 4.80p 1066651
17/01/2017 5.19p 5.19p 5.01p 5.19p 558100
16/01/2017 5.26p 5.30p 5.01p 5.13p 578007
13/01/2017 5.35p 5.35p 5.25p 5.25p 115531
12/01/2017 5.35p 5.35p 5.28p 5.30p 334289
11/01/2017 5.35p 5.35p 5.28p 5.30p 79558
10/01/2017 5.50p 5.50p 5.31p 5.33p 136344
09/01/2017 5.50p 5.50p 5.40p 5.40p 351737
06/01/2017 5.50p 5.55p 5.44p 5.48p 161907
05/01/2017 5.50p 5.60p 5.32p 5.45p 1173197
04/01/2017 5.50p 5.50p 5.40p 5.45p 42197
03/01/2017 5.50p 5.70p 5.33p 5.45p 611694
30/12/2016 5.70p 5.73p 5.50p 5.50p 1280538
29/12/2016 5.67p 5.80p 5.60p 5.80p 410650
28/12/2016 5.60p 5.80p 5.60p 5.80p 356000
23/12/2016 5.63p 5.68p 5.68p 5.68p 0
22/12/2016 5.63p 5.68p 5.51p 5.68p 169933
21/12/2016 5.60p 5.67p 5.60p 5.60p 42964
20/12/2016 5.71p 5.74p 5.50p 5.68p 95625
19/12/2016 5.60p 5.74p 5.50p 5.60p 144894
16/12/2016 5.50p 5.65p 5.00p 5.50p 8404464
15/12/2016 5.50p 5.51p 5.25p 5.38p 322159
14/12/2016 5.27p 5.45p 5.20p 5.38p 286889
13/12/2016 5.35p 5.38p 5.35p 5.35p 84871
12/12/2016 5.35p 5.44p 5.35p 5.43p 57812
09/12/2016 5.33p 5.33p 5.31p 5.31p 35500
08/12/2016 5.34p 5.44p 5.27p 5.38p 173101
07/12/2016 5.40p 5.65p 5.33p 5.64p 81721
06/12/2016 5.50p 5.64p 5.50p 5.64p 149112
05/12/2016 5.60p 5.88p 5.55p 5.88p 294687
02/12/2016 5.70p 5.88p 5.69p 5.88p 24362
01/12/2016 5.70p 5.75p 5.70p 5.75p 65000
30/11/2016 5.70p 5.88p 5.70p 5.88p 2684
29/11/2016 5.69p 5.69p 5.56p 5.63p 217017
28/11/2016 5.88p 6.00p 5.75p 5.88p 250751
25/11/2016 5.83p 5.90p 5.83p 5.88p 105136
24/11/2016 5.80p 5.88p 5.80p 5.88p 100000
23/11/2016 5.69p 5.90p 5.55p 5.75p 375300
22/11/2016 5.50p 6.00p 5.50p 5.75p 478072
21/11/2016 5.75p 6.00p 5.71p 6.00p 220734
18/11/2016 6.01p 6.13p 5.83p 6.13p 267458
17/11/2016 5.76p 6.02p 5.76p 6.00p 306420
16/11/2016 5.90p 5.90p 5.83p 5.86p 60000
15/11/2016 6.10p 6.10p 5.85p 5.89p 213107
14/11/2016 6.24p 6.24p 5.85p 5.87p 777785
11/11/2016 5.99p 6.03p 5.81p 6.03p 339256
10/11/2016 5.63p 5.80p 5.63p 5.75p 214682
09/11/2016 5.25p 5.75p 5.23p 5.67p 413431
08/11/2016 5.40p 5.50p 5.31p 5.43p 252500
07/11/2016 5.60p 5.74p 5.41p 5.50p 490266
04/11/2016 5.75p 5.75p 5.58p 5.60p 451674
03/11/2016 5.76p 5.99p 5.56p 5.63p 1770256
02/11/2016 6.74p 6.75p 5.88p 5.88p 5225299
01/11/2016 5.65p 6.69p 5.58p 6.50p 4104581
31/10/2016 6.75p 7.00p 5.02p 5.47p 12592150
28/10/2016 8.60p 9.10p 8.50p 8.78p 140000
27/10/2016 9.00p 9.02p 8.25p 8.75p 563840
26/10/2016 9.20p 9.38p 9.00p 9.00p 317843
25/10/2016 10.00p 10.00p 9.49p 9.63p 330000
24/10/2016 10.75p 11.13p 10.04p 10.38p 222406
21/10/2016 11.00p 11.00p 10.50p 11.00p 0
20/10/2016 11.00p 11.25p 10.30p 10.50p 155399
19/10/2016 10.50p 10.77p 9.55p 10.63p 307549
18/10/2016 10.00p 10.31p 9.51p 9.75p 185525
17/10/2016 10.13p 10.25p 10.13p 10.25p 100000
14/10/2016 10.25p 10.38p 10.00p 10.00p 156410
13/10/2016 10.27p 10.70p 10.27p 10.63p 54882
12/10/2016 10.29p 10.63p 10.63p 10.63p 0
11/10/2016 10.29p 10.63p 10.27p 10.63p 30746
10/10/2016 10.81p 10.81p 10.29p 10.50p 47752
07/10/2016 10.29p 10.63p 10.20p 10.63p 48872
06/10/2016 10.00p 10.75p 10.00p 10.63p 54360
05/10/2016 10.50p 10.58p 10.08p 10.38p 57092
04/10/2016 11.45p 11.45p 10.59p 11.38p 50352
03/10/2016 11.50p 11.75p 11.19p 11.38p 152185
30/09/2016 10.80p 11.31p 10.80p 11.13p 147886
29/09/2016 11.06p 11.06p 10.52p 11.00p 39800
28/09/2016 10.50p 11.25p 10.25p 10.88p 182826
27/09/2016 11.50p 11.50p 10.80p 11.00p 87434
26/09/2016 11.50p 11.56p 10.75p 11.25p 58896
23/09/2016 11.91p 11.91p 11.25p 11.38p 123200
22/09/2016 10.25p 12.50p 10.00p 11.63p 1483411
21/09/2016 10.50p 10.50p 9.00p 10.13p 1054946
20/09/2016 10.75p 11.00p 10.25p 10.38p 712133
19/09/2016 11.00p 11.50p 11.00p 11.25p 303949
16/09/2016 12.00p 12.00p 11.19p 11.50p 212630
15/09/2016 13.00p 13.50p 11.00p 12.50p 1428435
14/09/2016 13.50p 13.58p 13.25p 13.50p 86125
13/09/2016 13.50p 13.75p 13.05p 13.75p 224000
12/09/2016 13.75p 13.75p 13.30p 13.50p 301048
09/09/2016 13.58p 13.75p 13.27p 13.75p 18535
08/09/2016 13.75p 14.00p 13.50p 13.50p 152863
07/09/2016 14.00p 14.00p 13.75p 13.88p 621693
06/09/2016 14.25p 14.25p 12.50p 14.00p 441411
05/09/2016 14.25p 14.52p 14.19p 14.38p 134370
02/09/2016 14.50p 14.50p 14.10p 14.38p 47042
01/09/2016 14.75p 15.00p 14.50p 14.50p 116377
31/08/2016 14.50p 14.88p 14.50p 14.50p 62280
30/08/2016 14.58p 14.89p 14.50p 14.88p 14340
26/08/2016 14.75p 14.95p 14.75p 14.75p 30000
25/08/2016 14.80p 14.80p 14.75p 14.75p 76260
24/08/2016 14.58p 15.02p 14.50p 14.62p 266266
23/08/2016 14.75p 14.88p 14.30p 14.88p 337546
22/08/2016 14.25p 14.62p 14.25p 14.38p 337760
19/08/2016 14.52p 14.65p 14.33p 14.62p 73674
18/08/2016 14.62p 15.00p 14.62p 15.00p 0
17/08/2016 14.62p 14.62p 14.28p 14.62p 84893
16/08/2016 14.50p 14.62p 14.26p 14.62p 361579
15/08/2016 14.50p 14.85p 14.35p 14.50p 83652

*Close Price adjusted for both dividends and splits