Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2015 16.40p 16.50p 16.25p 16.37p 200000
16/09/2015 16.50p 17.05p 16.20p 16.25p 277040
15/09/2015 17.10p 17.10p 16.50p 16.75p 30041
14/09/2015 16.50p 16.84p 16.50p 16.75p 144614
11/09/2015 17.00p 17.00p 16.65p 16.75p 308413
10/09/2015 17.14p 17.14p 16.86p 17.00p 177000
09/09/2015 17.20p 17.32p 16.82p 17.00p 134797
08/09/2015 16.61p 17.10p 16.50p 16.88p 208243
07/09/2015 17.02p 17.02p 16.75p 17.00p 46346
04/09/2015 16.50p 17.29p 16.00p 16.75p 597090
03/09/2015 17.00p 17.50p 17.00p 17.13p 176514
02/09/2015 17.75p 17.76p 16.55p 17.25p 280115
01/09/2015 18.25p 18.25p 17.76p 18.25p 27455
28/08/2015 18.00p 18.35p 17.79p 18.13p 132292
27/08/2015 19.00p 19.00p 17.75p 19.00p 123622
26/08/2015 18.39p 18.39p 17.76p 18.38p 30288
25/08/2015 18.45p 18.45p 18.00p 18.38p 22500
24/08/2015 18.00p 18.75p 17.36p 18.00p 167656
21/08/2015 17.50p 18.50p 17.00p 18.13p 513067
20/08/2015 18.00p 18.10p 17.60p 17.75p 113788
19/08/2015 18.00p 18.25p 18.00p 18.25p 19000
18/08/2015 18.83p 18.83p 18.38p 18.63p 62679
17/08/2015 18.50p 18.89p 18.25p 18.38p 183603
14/08/2015 18.75p 18.75p 18.35p 18.38p 72601
13/08/2015 18.50p 18.90p 18.49p 18.63p 199479
12/08/2015 18.75p 19.00p 18.50p 18.63p 566138
11/08/2015 18.25p 18.60p 18.20p 18.25p 74005
10/08/2015 18.75p 19.14p 18.06p 18.25p 252582
07/08/2015 19.00p 19.44p 19.00p 19.00p 253114
06/08/2015 19.25p 19.50p 19.00p 19.13p 319899
05/08/2015 19.50p 19.75p 19.25p 19.50p 116116
04/08/2015 19.25p 19.75p 18.78p 19.13p 280228
03/08/2015 20.00p 20.37p 19.00p 19.00p 142316
31/07/2015 19.25p 20.00p 19.11p 19.50p 521132
30/07/2015 19.50p 20.00p 19.25p 19.37p 176546
29/07/2015 19.75p 20.00p 19.22p 19.50p 78810
28/07/2015 20.25p 20.25p 19.76p 20.00p 266948
27/07/2015 20.50p 20.50p 20.26p 20.50p 355300
24/07/2015 21.00p 21.25p 20.25p 20.50p 476626
23/07/2015 21.58p 22.25p 21.51p 21.75p 172068
22/07/2015 21.75p 22.25p 21.50p 22.25p 185821
21/07/2015 22.00p 22.20p 21.75p 21.75p 122224
20/07/2015 22.25p 23.25p 21.50p 21.88p 1088667
17/07/2015 20.00p 22.50p 19.99p 21.88p 1449329
16/07/2015 20.00p 20.17p 19.88p 19.88p 360358
15/07/2015 19.75p 20.20p 19.75p 19.75p 50535
14/07/2015 19.75p 19.78p 19.75p 19.75p 29821
13/07/2015 20.00p 20.30p 19.75p 20.00p 276689
10/07/2015 20.75p 21.00p 20.46p 21.00p 46020
09/07/2015 20.46p 21.00p 20.46p 21.00p 7500
08/07/2015 21.00p 21.00p 20.40p 21.00p 86074
07/07/2015 21.00p 21.09p 20.34p 20.38p 188862
06/07/2015 21.25p 21.30p 20.26p 20.50p 183540
03/07/2015 21.50p 21.60p 20.69p 21.13p 333735
02/07/2015 20.00p 21.60p 19.50p 21.00p 1596241
01/07/2015 20.00p 20.36p 19.50p 19.50p 973141
30/06/2015 19.75p 20.38p 19.75p 20.38p 55895
29/06/2015 19.00p 20.05p 19.00p 19.63p 348263
26/06/2015 20.00p 20.00p 19.31p 20.00p 188231
25/06/2015 20.00p 20.75p 19.00p 19.75p 1269065
24/06/2015 19.50p 20.40p 18.00p 19.88p 765548
23/06/2015 20.00p 21.65p 19.57p 20.13p 1297727
22/06/2015 21.03p 21.75p 21.00p 21.25p 168849
19/06/2015 22.25p 22.25p 21.02p 21.75p 40728
18/06/2015 22.50p 22.50p 21.25p 22.00p 43805
17/06/2015 22.25p 22.25p 21.00p 22.00p 357438
16/06/2015 21.75p 22.00p 20.25p 21.50p 131730
15/06/2015 21.48p 22.38p 21.48p 22.38p 54944
12/06/2015 22.50p 22.91p 21.00p 21.75p 278217
11/06/2015 23.25p 23.25p 22.50p 22.50p 203194
10/06/2015 24.00p 24.44p 23.38p 23.38p 109474
09/06/2015 25.00p 25.83p 24.00p 24.00p 101740
08/06/2015 26.00p 26.00p 25.00p 25.00p 216786
05/06/2015 27.00p 27.00p 25.76p 26.12p 50618
04/06/2015 26.25p 26.50p 25.70p 26.37p 176289
03/06/2015 25.25p 25.87p 24.85p 25.87p 310034
02/06/2015 25.00p 25.00p 24.20p 24.63p 213242
01/06/2015 23.75p 24.50p 23.36p 24.50p 458950
29/05/2015 22.75p 23.50p 21.63p 22.25p 505137
28/05/2015 22.62p 22.75p 22.01p 22.50p 48150
27/05/2015 22.50p 23.25p 22.24p 22.75p 161169
26/05/2015 23.50p 23.62p 22.80p 23.38p 234964
22/05/2015 22.00p 23.00p 22.00p 22.75p 59000
21/05/2015 23.00p 23.00p 21.88p 21.88p 174296
20/05/2015 22.50p 23.02p 21.75p 22.00p 203400
19/05/2015 23.30p 23.38p 23.13p 23.38p 15021
18/05/2015 23.30p 23.35p 22.75p 23.13p 39176
15/05/2015 22.25p 23.28p 22.13p 22.75p 128234
14/05/2015 23.50p 23.50p 21.75p 22.62p 4000
13/05/2015 22.00p 22.96p 21.50p 21.75p 156945
12/05/2015 22.50p 22.62p 22.14p 22.62p 26235
11/05/2015 21.64p 22.51p 21.64p 22.38p 60075
08/05/2015 21.50p 22.50p 21.50p 21.75p 26285
07/05/2015 22.00p 22.10p 22.00p 22.00p 58494
06/05/2015 23.25p 23.52p 22.34p 23.00p 147875
05/05/2015 23.00p 23.22p 22.25p 23.00p 239233
01/05/2015 23.09p 23.75p 23.02p 23.75p 20997
30/04/2015 23.00p 24.00p 22.75p 23.50p 269713
29/04/2015 23.25p 24.50p 23.01p 23.88p 136240
28/04/2015 23.75p 24.63p 23.25p 23.25p 607560
27/04/2015 24.50p 25.07p 23.50p 24.75p 319460
24/04/2015 21.25p 24.50p 21.25p 24.25p 1244340
23/04/2015 21.00p 21.00p 19.64p 20.63p 1311634
22/04/2015 20.00p 20.00p 19.64p 20.00p 81614
21/04/2015 19.25p 21.00p 19.25p 20.13p 64212
20/04/2015 19.50p 20.55p 19.50p 20.13p 227804
17/04/2015 19.75p 20.38p 19.55p 20.25p 103906
16/04/2015 20.00p 20.93p 19.55p 20.25p 158350
15/04/2015 20.75p 21.19p 20.50p 20.50p 202692
14/04/2015 21.00p 21.00p 20.51p 20.87p 134569
13/04/2015 20.60p 21.50p 20.50p 20.87p 214534
10/04/2015 20.59p 21.50p 20.58p 21.00p 304750
09/04/2015 21.00p 21.50p 21.00p 21.00p 87066
08/04/2015 20.85p 20.85p 19.75p 20.38p 201294
07/04/2015 20.50p 21.00p 19.75p 20.50p 400410
02/04/2015 19.00p 20.75p 18.75p 20.50p 929778
01/04/2015 20.25p 20.25p 18.50p 18.88p 829535
31/03/2015 20.00p 20.80p 20.00p 20.63p 603000
30/03/2015 21.00p 21.06p 20.30p 20.75p 107214
27/03/2015 21.80p 21.80p 21.15p 21.50p 214000
26/03/2015 21.13p 21.80p 21.12p 21.50p 13826
25/03/2015 21.80p 22.00p 21.06p 21.25p 82139
24/03/2015 21.50p 22.18p 21.50p 21.75p 84468
23/03/2015 21.60p 22.50p 21.50p 21.75p 95650
20/03/2015 21.55p 22.75p 21.55p 22.00p 78513
19/03/2015 22.75p 22.75p 21.55p 22.75p 44000
18/03/2015 21.00p 22.00p 20.70p 21.75p 523258
17/03/2015 21.50p 21.50p 20.50p 20.50p 557677
16/03/2015 21.50p 22.07p 20.95p 21.50p 151490
13/03/2015 20.50p 22.32p 20.50p 22.00p 620164
12/03/2015 20.25p 21.11p 20.25p 20.25p 110148
11/03/2015 21.00p 21.57p 20.75p 21.25p 148169
10/03/2015 21.75p 22.19p 21.25p 21.75p 66799
09/03/2015 22.00p 23.25p 22.00p 22.25p 193704
06/03/2015 21.00p 21.50p 20.75p 21.50p 143559
05/03/2015 21.00p 21.75p 21.00p 21.38p 580730
04/03/2015 21.00p 21.70p 21.00p 21.50p 45531
03/03/2015 21.00p 21.00p 20.61p 21.00p 472500
02/03/2015 21.25p 21.38p 21.00p 21.00p 585512
27/02/2015 22.51p 22.51p 21.25p 21.88p 89594
26/02/2015 21.58p 22.40p 21.58p 21.88p 68875
25/02/2015 22.00p 22.43p 21.50p 22.38p 324519
24/02/2015 22.00p 22.00p 20.54p 21.50p 102153
23/02/2015 22.50p 23.25p 20.50p 21.00p 328033
20/02/2015 22.25p 23.30p 22.04p 22.38p 263354
19/02/2015 23.00p 23.80p 22.25p 23.00p 379462
18/02/2015 24.72p 24.72p 23.50p 23.88p 21000
17/02/2015 23.75p 24.47p 23.01p 23.75p 115902
16/02/2015 24.00p 24.50p 23.75p 24.50p 221445
13/02/2015 23.59p 24.64p 23.30p 24.38p 651769
12/02/2015 24.00p 24.50p 23.75p 24.50p 147800
11/02/2015 24.00p 24.50p 23.50p 24.50p 147700
10/02/2015 24.00p 24.25p 23.02p 24.25p 158111
09/02/2015 24.50p 24.50p 23.94p 24.50p 47922
06/02/2015 24.00p 24.38p 24.00p 24.38p 21500
05/02/2015 24.40p 24.40p 24.12p 24.12p 1000
04/02/2015 23.00p 24.50p 23.00p 24.12p 264651
03/02/2015 22.00p 24.09p 22.00p 23.63p 130052
02/02/2015 23.25p 24.00p 22.50p 23.88p 145425
30/01/2015 23.31p 23.75p 23.31p 23.75p 7543
29/01/2015 23.75p 24.00p 23.30p 23.63p 102183
28/01/2015 24.00p 24.60p 24.00p 24.25p 48254
27/01/2015 24.50p 24.50p 24.13p 24.50p 962738
26/01/2015 24.75p 24.77p 24.00p 24.50p 82844
23/01/2015 25.00p 25.50p 24.50p 25.50p 52813
22/01/2015 24.48p 25.00p 24.48p 24.63p 2271
21/01/2015 24.25p 25.65p 24.00p 25.00p 189591
20/01/2015 24.75p 25.94p 24.22p 24.63p 368044
19/01/2015 25.00p 26.25p 24.57p 26.00p 183737
16/01/2015 25.25p 26.12p 25.25p 26.12p 88486
15/01/2015 25.50p 26.50p 25.50p 26.25p 103509
14/01/2015 26.00p 26.93p 25.75p 26.50p 59750
13/01/2015 26.50p 26.98p 25.39p 26.50p 99326
12/01/2015 25.50p 25.50p 24.15p 25.25p 93787
09/01/2015 25.50p 25.98p 24.25p 25.25p 140427
08/01/2015 27.50p 27.50p 25.50p 26.00p 207274
07/01/2015 26.25p 27.63p 26.25p 27.13p 240412
06/01/2015 27.71p 28.00p 27.25p 27.38p 80000
05/01/2015 28.50p 28.50p 26.25p 27.25p 237971
02/01/2015 27.00p 27.50p 26.92p 27.50p 32005
31/12/2014 27.00p 27.75p 27.00p 27.00p 20297
30/12/2014 27.75p 27.75p 27.16p 27.75p 32065
29/12/2014 28.50p 28.50p 27.15p 28.00p 8189
24/12/2014 28.00p 28.00p 26.40p 27.75p 32303
23/12/2014 26.50p 27.50p 25.77p 26.88p 201131
22/12/2014 26.25p 27.18p 25.75p 26.88p 126758
19/12/2014 26.50p 27.50p 26.00p 26.88p 226525
18/12/2014 25.00p 27.00p 25.00p 26.88p 221083
17/12/2014 24.50p 24.95p 24.25p 24.63p 131876
16/12/2014 25.00p 26.81p 24.30p 24.88p 234431
15/12/2014 25.25p 26.25p 25.00p 26.25p 193820
12/12/2014 26.00p 26.25p 25.26p 26.25p 90359
11/12/2014 25.50p 26.25p 25.50p 26.25p 151504
10/12/2014 26.88p 26.88p 25.81p 26.37p 90921
09/12/2014 27.23p 27.23p 25.75p 26.50p 55450
08/12/2014 25.97p 27.11p 25.97p 26.88p 13078
05/12/2014 26.25p 26.88p 25.87p 26.25p 15420
04/12/2014 26.75p 27.50p 26.00p 26.00p 257869
03/12/2014 26.50p 27.15p 25.98p 26.25p 60965
02/12/2014 24.75p 26.50p 23.04p 26.50p 221088

*Close Price adjusted for both dividends and splits