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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/08/2016 | 14.50p | 15.25p | 14.00p | 14.25p | 937224 |
| 11/08/2016 | 14.50p | 14.96p | 14.13p | 14.50p | 928313 |
| 10/08/2016 | 15.50p | 16.31p | 14.57p | 14.88p | 431965 |
| 09/08/2016 | 17.00p | 17.00p | 15.95p | 16.25p | 225493 |
| 08/08/2016 | 17.00p | 17.50p | 16.56p | 17.00p | 110020 |
| 05/08/2016 | 17.25p | 17.50p | 17.15p | 17.50p | 109231 |
| 04/08/2016 | 17.50p | 17.66p | 17.44p | 17.63p | 4312 |
| 03/08/2016 | 17.25p | 17.55p | 17.25p | 17.25p | 85247 |
| 02/08/2016 | 17.25p | 17.56p | 17.25p | 17.25p | 127737 |
| 01/08/2016 | 17.87p | 17.87p | 17.87p | 17.87p | 7000 |
| 29/07/2016 | 18.25p | 18.25p | 17.58p | 17.75p | 430190 |
| 28/07/2016 | 19.00p | 19.75p | 18.29p | 18.38p | 295088 |
| 27/07/2016 | 18.75p | 19.50p | 18.15p | 18.75p | 233205 |
| 26/07/2016 | 18.50p | 19.25p | 18.25p | 18.25p | 180766 |
| 25/07/2016 | 19.25p | 20.25p | 18.75p | 18.75p | 365733 |
| 22/07/2016 | 19.25p | 20.00p | 19.00p | 20.00p | 679229 |
| 21/07/2016 | 17.00p | 20.25p | 16.40p | 19.50p | 736050 |
| 20/07/2016 | 16.50p | 16.75p | 16.00p | 16.50p | 206040 |
| 19/07/2016 | 15.75p | 16.79p | 15.75p | 16.13p | 111000 |
| 18/07/2016 | 16.79p | 16.79p | 16.37p | 16.37p | 14353 |
| 15/07/2016 | 15.75p | 16.85p | 15.58p | 16.50p | 208444 |
| 14/07/2016 | 15.35p | 15.75p | 15.13p | 15.25p | 104412 |
| 13/07/2016 | 14.75p | 15.31p | 14.67p | 15.25p | 332214 |
| 12/07/2016 | 14.39p | 14.82p | 14.00p | 14.38p | 209000 |
| 11/07/2016 | 13.75p | 14.39p | 13.75p | 14.25p | 187355 |
| 08/07/2016 | 13.90p | 14.25p | 13.80p | 14.25p | 23256 |
| 07/07/2016 | 14.31p | 14.31p | 13.86p | 14.25p | 219683 |
| 06/07/2016 | 14.25p | 14.65p | 13.48p | 14.00p | 67450 |
| 05/07/2016 | 14.12p | 14.60p | 14.11p | 14.38p | 511000 |
*Close Price adjusted for both dividends and splits