Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/01/2013 54.00p 56.50p 53.50p 55.00p 140152
14/01/2013 54.00p 57.00p 51.24p 55.50p 418667
11/01/2013 57.00p 57.50p 50.23p 52.00p 716184
10/01/2013 59.75p 60.27p 57.00p 57.75p 305762
09/01/2013 62.75p 64.00p 58.10p 60.00p 510217
08/01/2013 64.00p 65.00p 60.50p 63.25p 234607
07/01/2013 64.00p 67.00p 64.00p 65.00p 304036
04/01/2013 63.00p 67.00p 62.25p 66.00p 260137
03/01/2013 68.00p 68.00p 61.15p 62.75p 454903
02/01/2013 67.50p 67.84p 65.35p 66.50p 178581
31/12/2012 65.00p 70.25p 63.75p 66.75p 318978
28/12/2012 65.00p 66.78p 58.57p 63.25p 679018
27/12/2012 65.00p 67.50p 62.30p 67.00p 828596
24/12/2012 62.50p 65.50p 62.04p 63.50p 310874
21/12/2012 55.50p 63.00p 53.50p 61.75p 1342211
20/12/2012 57.25p 57.88p 55.26p 55.62p 301520
19/12/2012 55.50p 57.50p 55.02p 57.25p 349828
18/12/2012 54.50p 56.06p 53.62p 55.50p 254880
17/12/2012 53.00p 54.00p 52.00p 53.50p 348402
14/12/2012 53.41p 54.50p 53.00p 54.50p 59178
13/12/2012 54.00p 55.64p 53.00p 54.00p 178302
12/12/2012 54.50p 57.00p 53.25p 54.50p 108501
11/12/2012 56.00p 56.88p 54.30p 55.50p 294167
10/12/2012 55.00p 57.00p 54.00p 55.75p 246038
07/12/2012 51.50p 54.00p 51.50p 53.75p 289991
06/12/2012 51.00p 52.40p 50.02p 52.00p 263413
05/12/2012 49.50p 51.00p 48.21p 49.75p 691847
04/12/2012 53.00p 54.20p 49.08p 50.25p 621412
03/12/2012 57.50p 57.62p 50.06p 54.00p 654190
30/11/2012 56.50p 57.44p 55.11p 57.25p 283060
29/11/2012 53.00p 56.12p 53.00p 56.12p 335568
28/11/2012 53.00p 54.00p 51.22p 52.50p 715059
27/11/2012 54.00p 58.31p 53.33p 54.75p 1337391
26/11/2012 48.75p 53.90p 48.50p 53.00p 1320808
23/11/2012 45.00p 48.48p 43.56p 47.50p 1010134
22/11/2012 43.00p 44.95p 42.10p 44.00p 457077
21/11/2012 41.50p 42.00p 40.15p 41.87p 111824
20/11/2012 40.50p 41.75p 39.02p 40.75p 487671
19/11/2012 39.50p 41.50p 38.40p 40.38p 426027
16/11/2012 38.75p 40.19p 38.50p 39.00p 268704
15/11/2012 38.50p 38.75p 37.29p 38.62p 35208
14/11/2012 37.25p 38.98p 37.00p 38.50p 330135
13/11/2012 38.00p 38.12p 37.35p 38.12p 274257
12/11/2012 38.50p 38.50p 37.50p 38.00p 51433
09/11/2012 37.55p 38.01p 37.55p 37.88p 168969
08/11/2012 38.00p 39.40p 37.50p 37.50p 148055
07/11/2012 38.10p 40.00p 38.10p 39.25p 62496
06/11/2012 38.50p 39.05p 38.10p 38.75p 106120
05/11/2012 37.25p 39.00p 37.23p 38.25p 760197
02/11/2012 37.75p 39.47p 37.00p 37.38p 96756
01/11/2012 38.50p 39.93p 38.25p 38.37p 109197
31/10/2012 37.75p 38.50p 37.52p 38.50p 23688
30/10/2012 37.75p 38.30p 37.33p 37.88p 151028
29/10/2012 39.00p 39.00p 37.38p 37.38p 342423
26/10/2012 38.00p 39.19p 37.55p 38.25p 79831
25/10/2012 39.50p 40.25p 38.22p 38.50p 181483
24/10/2012 37.50p 39.99p 37.00p 39.75p 288944
23/10/2012 38.00p 38.55p 36.77p 38.12p 316087
22/10/2012 38.50p 38.69p 38.25p 38.62p 206141
19/10/2012 40.00p 40.00p 37.25p 38.75p 272181
18/10/2012 39.25p 39.95p 38.25p 39.25p 287714
17/10/2012 41.00p 41.30p 39.50p 40.00p 535472
16/10/2012 40.00p 42.10p 40.00p 41.50p 457359
15/10/2012 39.25p 42.57p 39.00p 39.00p 1689193
12/10/2012 33.50p 38.75p 33.50p 38.00p 1967090
11/10/2012 33.00p 33.10p 32.40p 32.75p 51771
10/10/2012 31.50p 32.25p 31.50p 32.25p 44000
09/10/2012 31.50p 32.45p 31.50p 32.00p 135400
08/10/2012 31.60p 32.40p 31.55p 32.25p 15530
05/10/2012 31.55p 32.50p 31.55p 32.25p 21100
04/10/2012 31.50p 32.43p 31.50p 32.00p 31648
03/10/2012 31.55p 32.50p 31.50p 32.00p 46547
02/10/2012 32.25p 32.85p 32.00p 32.00p 127909
01/10/2012 32.00p 32.41p 32.00p 32.00p 34299
28/09/2012 35.00p 35.00p 31.50p 31.50p 501855
27/09/2012 34.25p 34.85p 32.50p 33.75p 247072
26/09/2012 34.50p 34.80p 33.60p 34.00p 208403
25/09/2012 33.00p 34.25p 32.30p 34.00p 159337
24/09/2012 33.00p 34.00p 32.00p 32.75p 56971
21/09/2012 33.00p 33.50p 32.50p 33.50p 102931
20/09/2012 33.75p 34.02p 32.60p 33.25p 105883
19/09/2012 32.25p 33.25p 32.07p 33.25p 189500
18/09/2012 32.50p 34.43p 31.50p 31.75p 559864
17/09/2012 30.50p 32.00p 30.43p 31.50p 441618
14/09/2012 30.50p 30.83p 29.56p 30.13p 170571
13/09/2012 30.50p 30.50p 29.75p 30.50p 91323
12/09/2012 33.00p 33.00p 30.00p 30.63p 180384
11/09/2012 32.50p 34.50p 31.50p 32.00p 268093
10/09/2012 33.00p 33.15p 32.12p 32.75p 187186
07/09/2012 32.50p 34.84p 32.50p 33.38p 255666
06/09/2012 31.50p 32.25p 30.71p 32.25p 109555
05/09/2012 30.00p 31.15p 30.00p 31.00p 6400
04/09/2012 31.25p 31.41p 30.50p 30.63p 109186
03/09/2012 30.00p 31.36p 30.00p 31.13p 236053
31/08/2012 30.40p 30.57p 30.25p 30.25p 75699
30/08/2012 29.90p 30.25p 29.90p 30.25p 40000
29/08/2012 29.01p 29.93p 29.01p 29.75p 20258
28/08/2012 30.18p 30.20p 30.13p 30.13p 13803
24/08/2012 30.50p 30.50p 29.75p 30.00p 166269
23/08/2012 30.00p 30.68p 30.00p 30.50p 205953
22/08/2012 31.25p 31.75p 30.00p 30.13p 317385
21/08/2012 31.75p 32.18p 28.50p 30.50p 260399
20/08/2012 33.50p 33.87p 31.87p 31.87p 178649
17/08/2012 33.00p 33.50p 32.25p 32.62p 157874
16/08/2012 34.25p 34.50p 33.07p 33.50p 45649
15/08/2012 34.00p 35.04p 33.02p 33.75p 110305
14/08/2012 34.00p 34.94p 34.00p 34.00p 41477
13/08/2012 35.00p 35.00p 34.00p 34.50p 24136
10/08/2012 34.50p 34.50p 34.25p 34.25p 67176
09/08/2012 36.00p 36.00p 35.00p 35.50p 29452
08/08/2012 36.38p 36.38p 36.00p 36.25p 28000
07/08/2012 34.00p 37.00p 34.00p 36.00p 379294
06/08/2012 33.83p 33.83p 33.05p 33.50p 15812
03/08/2012 33.25p 33.50p 33.25p 33.25p 29899
02/08/2012 33.75p 33.75p 33.25p 33.63p 45000
01/08/2012 33.20p 34.13p 33.07p 33.75p 46125
31/07/2012 33.70p 35.00p 33.07p 35.00p 23991
30/07/2012 34.50p 34.80p 34.00p 34.25p 35524
27/07/2012 33.07p 34.50p 33.07p 34.00p 28336
26/07/2012 34.00p 34.10p 33.00p 33.75p 240616
25/07/2012 35.00p 35.59p 33.75p 34.25p 264351
24/07/2012 33.00p 35.03p 32.25p 34.25p 715899
23/07/2012 35.00p 35.20p 32.00p 33.50p 267068
20/07/2012 36.50p 37.00p 35.50p 36.00p 118662
19/07/2012 36.80p 37.42p 36.55p 37.13p 49700
18/07/2012 36.00p 37.75p 36.00p 37.13p 68578
17/07/2012 36.75p 37.40p 35.51p 36.88p 28188
16/07/2012 37.00p 37.00p 35.51p 36.13p 98346
13/07/2012 36.00p 36.97p 35.57p 36.50p 63205
12/07/2012 35.70p 36.00p 35.50p 36.00p 76018
11/07/2012 35.55p 36.38p 35.55p 35.87p 62267
10/07/2012 35.50p 36.75p 35.25p 36.38p 239208
09/07/2012 36.00p 36.00p 34.89p 35.00p 25645
06/07/2012 34.50p 34.88p 34.50p 34.88p 12000
05/07/2012 35.75p 35.75p 34.50p 35.12p 116420
04/07/2012 35.50p 36.25p 35.50p 36.00p 144207
03/07/2012 34.00p 36.50p 33.15p 34.13p 350422
02/07/2012 32.00p 34.97p 31.75p 33.00p 372801
29/06/2012 31.25p 31.96p 30.50p 30.50p 169615
28/06/2012 31.00p 31.66p 30.52p 30.75p 66312
27/06/2012 31.75p 31.75p 31.03p 31.38p 60625
26/06/2012 31.50p 32.00p 31.00p 31.50p 396826
25/06/2012 31.50p 32.05p 30.25p 30.50p 84594
22/06/2012 29.00p 33.25p 29.00p 32.50p 386198
21/06/2012 29.00p 29.50p 27.88p 29.25p 153500
20/06/2012 27.72p 28.25p 27.72p 28.25p 8497
19/06/2012 27.00p 29.00p 27.00p 28.25p 19000
18/06/2012 28.75p 29.00p 27.81p 28.00p 88377
15/06/2012 27.50p 28.50p 27.00p 28.13p 269311
14/06/2012 27.70p 27.70p 27.00p 27.25p 29539
13/06/2012 27.20p 27.38p 27.20p 27.38p 6000
12/06/2012 28.00p 28.50p 27.00p 27.38p 161936
11/06/2012 27.75p 28.50p 27.75p 28.50p 80150
08/06/2012 27.00p 29.00p 26.45p 27.88p 468036
07/06/2012 27.75p 28.50p 26.00p 26.75p 278810
06/06/2012 28.50p 29.15p 27.50p 27.75p 111404
01/06/2012 29.00p 29.00p 28.50p 28.75p 38677
31/05/2012 30.00p 30.00p 29.06p 29.50p 261350
30/05/2012 29.50p 29.80p 28.75p 29.75p 125647
29/05/2012 27.50p 30.25p 27.25p 30.25p 271059
28/05/2012 28.00p 28.00p 27.38p 27.38p 25000
25/05/2012 27.93p 27.93p 27.00p 27.38p 19836
24/05/2012 26.80p 27.13p 26.75p 27.13p 40000
23/05/2012 26.00p 27.25p 26.00p 27.25p 226193
22/05/2012 25.75p 26.38p 25.33p 26.37p 334350
21/05/2012 24.00p 26.00p 24.00p 25.75p 88824
18/05/2012 25.50p 25.50p 24.25p 24.88p 199839
17/05/2012 26.25p 27.25p 26.00p 26.50p 302906
16/05/2012 27.00p 27.00p 25.00p 25.00p 365321
15/05/2012 28.00p 28.00p 27.41p 27.63p 89879
14/05/2012 29.00p 31.00p 28.00p 28.00p 153694
11/05/2012 29.00p 30.00p 28.90p 30.00p 123885
10/05/2012 28.50p 30.15p 28.50p 29.37p 222882
09/05/2012 31.50p 32.30p 28.25p 28.25p 412145
08/05/2012 33.00p 33.50p 31.75p 31.75p 142463
04/05/2012 33.00p 33.75p 33.00p 33.75p 6000
03/05/2012 33.00p 33.55p 32.25p 33.00p 98843
02/05/2012 34.00p 35.50p 33.00p 34.00p 114605
01/05/2012 34.30p 35.00p 34.00p 34.75p 16671
30/04/2012 34.50p 35.85p 34.50p 34.75p 96623
27/04/2012 35.50p 35.50p 34.76p 35.00p 25522
26/04/2012 35.00p 36.00p 34.00p 35.50p 204998
25/04/2012 35.25p 36.00p 34.20p 35.12p 33562
24/04/2012 34.20p 35.18p 34.20p 34.50p 30638
23/04/2012 35.50p 35.50p 34.20p 34.63p 78182
20/04/2012 34.00p 35.00p 33.00p 34.75p 77030
19/04/2012 36.25p 37.50p 33.00p 34.25p 507174
18/04/2012 36.25p 36.63p 36.25p 36.63p 21186
17/04/2012 36.50p 37.90p 36.25p 37.00p 63723
16/04/2012 36.75p 38.00p 36.70p 37.50p 340195
13/04/2012 37.00p 37.69p 36.50p 36.75p 89042
12/04/2012 37.00p 37.91p 36.40p 36.75p 88492
11/04/2012 38.25p 38.25p 37.00p 37.00p 385052
10/04/2012 40.00p 41.26p 38.00p 39.63p 288460
05/04/2012 36.50p 41.37p 36.20p 40.25p 789789
04/04/2012 36.50p 36.68p 34.50p 35.25p 134057
03/04/2012 34.50p 35.00p 34.50p 35.00p 76549
02/04/2012 34.50p 36.00p 34.25p 35.37p 48541
30/03/2012 35.50p 36.75p 34.75p 35.25p 374187
29/03/2012 35.50p 37.00p 35.06p 36.25p 298766

*Close Price adjusted for both dividends and splits