Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/03/2012 33.00p 34.56p 32.90p 34.38p 285326
27/03/2012 32.00p 32.35p 31.00p 31.75p 110094
26/03/2012 32.00p 32.00p 32.00p 32.00p 148134
23/03/2012 32.00p 32.25p 32.00p 32.25p 17500
22/03/2012 31.75p 32.50p 31.00p 31.75p 61777
21/03/2012 32.50p 32.75p 32.00p 32.37p 23918
20/03/2012 32.50p 33.67p 32.00p 32.00p 81092
19/03/2012 31.50p 34.00p 31.50p 33.25p 107612
16/03/2012 34.00p 34.01p 31.50p 32.50p 361188
15/03/2012 35.00p 35.70p 34.00p 34.25p 938250
14/03/2012 35.50p 35.87p 35.00p 35.50p 125178
13/03/2012 36.00p 36.63p 36.00p 36.63p 35150
12/03/2012 37.50p 37.50p 36.00p 37.13p 30219
09/03/2012 37.00p 38.00p 36.06p 37.00p 140398
08/03/2012 34.50p 36.47p 34.42p 36.25p 155333
07/03/2012 33.50p 34.24p 33.25p 34.13p 107052
06/03/2012 35.50p 35.50p 33.75p 33.75p 212458
05/03/2012 36.50p 37.25p 35.50p 36.50p 191093
02/03/2012 37.00p 37.85p 36.00p 36.75p 83869
01/03/2012 37.00p 37.00p 36.50p 36.75p 72561
29/02/2012 37.50p 37.50p 37.28p 37.50p 5102
28/02/2012 36.50p 38.00p 36.50p 37.50p 17026
27/02/2012 38.00p 38.00p 36.50p 37.25p 105156
24/02/2012 37.85p 38.30p 37.85p 38.25p 45114
23/02/2012 37.42p 38.93p 37.42p 38.25p 34785
22/02/2012 38.00p 38.75p 36.70p 38.12p 111991
21/02/2012 38.00p 38.25p 36.50p 38.25p 209779
20/02/2012 36.00p 37.51p 35.00p 37.00p 140667
17/02/2012 36.50p 37.00p 36.00p 36.75p 214691
16/02/2012 38.00p 38.02p 35.00p 36.50p 252558
15/02/2012 39.50p 39.98p 38.00p 38.00p 265644
14/02/2012 41.00p 41.01p 39.50p 39.50p 238489
13/02/2012 40.00p 41.50p 39.50p 41.00p 1618362
10/02/2012 41.00p 41.14p 39.50p 39.50p 256321
09/02/2012 42.00p 42.00p 40.25p 40.25p 139100
08/02/2012 40.75p 40.75p 40.10p 40.25p 175795
07/02/2012 40.25p 42.00p 40.00p 40.25p 435261
06/02/2012 39.75p 41.46p 39.50p 40.25p 467172
03/02/2012 39.75p 40.00p 39.25p 39.50p 205724
02/02/2012 39.50p 40.00p 39.00p 39.25p 261538
01/02/2012 39.75p 40.71p 39.50p 39.75p 209134
31/01/2012 38.00p 41.00p 37.60p 39.38p 656343
30/01/2012 38.00p 38.53p 37.00p 37.38p 325563
27/01/2012 36.50p 38.25p 36.50p 38.25p 395972
26/01/2012 36.75p 37.83p 36.50p 37.25p 175184
25/01/2012 39.00p 39.00p 36.11p 37.25p 499584
24/01/2012 38.75p 39.00p 37.61p 38.00p 560799
23/01/2012 35.00p 38.85p 35.00p 37.75p 1322467
20/01/2012 33.00p 36.00p 33.00p 35.50p 617262
19/01/2012 31.75p 34.25p 31.75p 32.25p 435789
18/01/2012 31.50p 33.46p 30.75p 31.13p 357970
17/01/2012 30.42p 31.00p 30.30p 30.75p 25908
16/01/2012 30.00p 31.58p 29.90p 30.75p 60647
13/01/2012 30.50p 32.00p 29.50p 30.00p 368494
12/01/2012 31.50p 32.00p 30.53p 31.25p 96481
11/01/2012 32.00p 32.00p 30.65p 31.25p 82076
10/01/2012 31.91p 31.91p 30.68p 31.25p 9212
09/01/2012 31.00p 32.65p 30.50p 31.25p 200604
06/01/2012 31.25p 32.78p 30.50p 31.38p 286368
05/01/2012 32.00p 34.00p 32.00p 32.00p 229450
04/01/2012 33.00p 34.00p 32.50p 32.75p 874706
03/01/2012 31.00p 33.00p 30.00p 32.50p 439617
30/12/2011 30.01p 30.01p 30.00p 30.00p 22500
29/12/2011 30.00p 30.98p 30.00p 30.50p 44962
28/12/2011 30.00p 30.98p 28.79p 30.38p 246750
23/12/2011 31.00p 31.00p 29.37p 29.37p 310429
22/12/2011 29.25p 30.95p 28.61p 29.50p 103566
21/12/2011 27.50p 28.50p 27.00p 28.00p 30094
20/12/2011 27.00p 29.09p 26.75p 28.00p 23884
19/12/2011 28.98p 29.00p 26.88p 27.75p 12227
16/12/2011 28.75p 28.75p 26.50p 27.50p 63775
15/12/2011 27.25p 28.00p 26.50p 27.50p 166037
14/12/2011 26.00p 27.25p 25.78p 26.63p 71521
13/12/2011 26.40p 27.00p 26.20p 26.63p 111525
12/12/2011 26.25p 27.00p 25.78p 26.12p 202500
09/12/2011 26.37p 26.88p 26.37p 26.88p 4000
08/12/2011 28.00p 28.00p 26.37p 26.88p 22779
07/12/2011 27.00p 27.13p 25.83p 27.13p 327700
06/12/2011 28.00p 28.04p 27.00p 27.50p 83065
05/12/2011 28.01p 29.25p 28.01p 28.63p 10225384
02/12/2011 28.00p 28.50p 28.00p 28.50p 11972
01/12/2011 29.50p 30.00p 28.80p 29.25p 25444
30/11/2011 28.75p 30.00p 28.00p 28.75p 337541
29/11/2011 29.00p 29.95p 28.84p 29.50p 123753
28/11/2011 30.75p 31.08p 29.08p 29.50p 188139
25/11/2011 30.25p 30.50p 29.30p 29.88p 150633
24/11/2011 28.00p 30.75p 28.00p 29.62p 419242
23/11/2011 28.50p 30.00p 28.15p 28.38p 214793
22/11/2011 28.50p 29.13p 28.00p 28.00p 32609
21/11/2011 28.75p 29.00p 27.75p 28.75p 245001
18/11/2011 27.50p 29.00p 27.31p 28.38p 136099
17/11/2011 28.50p 28.75p 26.75p 28.25p 251943
16/11/2011 27.00p 28.75p 26.14p 27.63p 103535
15/11/2011 26.18p 27.00p 26.00p 26.50p 100423
14/11/2011 26.00p 27.00p 26.00p 26.50p 347371
11/11/2011 26.50p 27.25p 26.25p 27.13p 326302
10/11/2011 26.00p 27.20p 25.25p 26.75p 180683
09/11/2011 27.00p 27.00p 26.25p 26.63p 161302
08/11/2011 26.50p 27.25p 25.64p 26.75p 342837
07/11/2011 22.00p 26.75p 21.84p 26.37p 525240
04/11/2011 21.75p 21.75p 21.38p 21.38p 0
03/11/2011 21.75p 21.75p 21.38p 21.38p 10000
02/11/2011 21.25p 21.38p 20.75p 21.38p 76092
01/11/2011 22.00p 23.80p 22.00p 22.00p 28176
31/10/2011 23.00p 25.00p 23.00p 23.50p 356830
28/10/2011 22.00p 24.00p 22.00p 23.00p 178702
27/10/2011 22.00p 22.00p 21.60p 21.75p 13015
26/10/2011 21.50p 21.99p 21.40p 21.63p 64615
25/10/2011 20.00p 21.75p 20.00p 21.50p 181554
24/10/2011 21.60p 21.60p 21.00p 21.00p 9158
21/10/2011 21.00p 21.73p 20.87p 20.87p 261205
20/10/2011 21.00p 21.63p 20.25p 21.63p 264362
19/10/2011 21.00p 21.50p 19.50p 20.00p 134459
18/10/2011 20.00p 21.35p 20.00p 20.00p 129643
17/10/2011 19.00p 20.58p 18.75p 19.75p 274672
14/10/2011 19.00p 19.00p 18.28p 18.63p 54916
13/10/2011 18.25p 18.93p 18.25p 18.63p 26750
12/10/2011 17.78p 18.50p 17.78p 18.50p 782
11/10/2011 17.75p 18.88p 17.53p 17.75p 134068
10/10/2011 17.28p 18.25p 17.28p 18.25p 100000
07/10/2011 18.38p 18.38p 17.87p 17.87p 3000
06/10/2011 17.30p 18.38p 17.30p 17.87p 43312
05/10/2011 18.00p 18.00p 17.25p 17.25p 57000
04/10/2011 18.50p 18.50p 17.50p 18.00p 93980
03/10/2011 19.00p 19.03p 18.01p 18.63p 623306
30/09/2011 20.25p 21.60p 19.74p 20.25p 153148
29/09/2011 19.50p 21.38p 18.75p 20.87p 339807
28/09/2011 18.00p 19.13p 18.00p 19.13p 265770
27/09/2011 18.00p 18.50p 17.95p 18.50p 169000
26/09/2011 19.00p 19.00p 18.13p 18.13p 300000
23/09/2011 19.00p 19.00p 18.57p 18.88p 140000
22/09/2011 18.50p 18.75p 18.50p 18.75p 5032
21/09/2011 18.51p 19.00p 18.50p 18.75p 80616
20/09/2011 19.00p 20.00p 18.51p 18.75p 195702
19/09/2011 19.50p 20.00p 19.50p 20.00p 92006
16/09/2011 19.85p 20.25p 19.26p 20.25p 122503
15/09/2011 19.03p 20.35p 19.03p 19.50p 99383
14/09/2011 20.00p 20.25p 19.50p 19.50p 139701
13/09/2011 19.20p 20.00p 19.20p 19.75p 24947
12/09/2011 19.75p 20.50p 19.25p 20.50p 15000
09/09/2011 19.67p 20.88p 19.67p 20.50p 18935
08/09/2011 20.50p 20.75p 19.83p 20.75p 43154
07/09/2011 20.29p 20.29p 20.13p 20.13p 9845
06/09/2011 19.75p 20.13p 19.75p 20.13p 46187
05/09/2011 20.00p 20.01p 19.25p 19.88p 87000
02/09/2011 20.00p 20.39p 19.13p 20.25p 0
01/09/2011 20.00p 20.39p 19.13p 20.00p 151029
31/08/2011 20.50p 21.50p 20.00p 20.63p 327770
30/08/2011 20.50p 21.85p 19.75p 21.38p 121187
26/08/2011 20.00p 20.97p 19.50p 19.75p 70560
25/08/2011 21.00p 21.00p 19.53p 20.25p 29191
24/08/2011 20.00p 20.15p 20.00p 20.00p 0
23/08/2011 20.00p 20.15p 20.00p 20.00p 5958
22/08/2011 19.29p 21.25p 19.29p 20.50p 54774
19/08/2011 20.00p 21.20p 20.00p 20.75p 97262
18/08/2011 19.75p 20.75p 19.50p 20.75p 21603
17/08/2011 19.50p 20.87p 19.50p 20.87p 20821
16/08/2011 20.83p 20.83p 20.03p 20.75p 59508
15/08/2011 21.00p 21.50p 20.50p 21.00p 71180
12/08/2011 20.75p 21.35p 19.88p 21.00p 120099
11/08/2011 22.00p 22.00p 20.00p 21.50p 305230
10/08/2011 20.50p 22.72p 19.50p 20.50p 226284
09/08/2011 18.00p 20.25p 17.50p 20.25p 265161
08/08/2011 19.25p 19.98p 17.50p 19.50p 90101
05/08/2011 20.00p 20.00p 16.00p 17.50p 395560
04/08/2011 20.50p 21.00p 18.00p 19.13p 1124798
03/08/2011 21.50p 22.96p 21.00p 21.00p 206953
02/08/2011 23.50p 25.25p 20.25p 20.75p 1175910
01/08/2011 24.50p 25.25p 24.29p 25.25p 6133
29/07/2011 25.10p 25.50p 25.10p 25.50p 2
28/07/2011 24.50p 25.25p 24.50p 25.25p 13180
27/07/2011 24.20p 25.20p 24.05p 25.00p 33303
26/07/2011 24.10p 24.50p 24.10p 24.50p 4297
25/07/2011 24.25p 24.38p 23.72p 24.12p 59205
22/07/2011 24.50p 25.20p 24.00p 24.63p 127072
21/07/2011 24.50p 25.25p 24.50p 25.25p 33142
20/07/2011 24.75p 25.25p 24.65p 25.25p 41422
19/07/2011 24.65p 25.25p 24.65p 25.25p 18777
18/07/2011 24.25p 25.13p 24.00p 25.13p 18607
15/07/2011 24.25p 25.75p 24.00p 25.25p 75042
14/07/2011 24.11p 25.25p 24.00p 25.25p 32495
13/07/2011 24.50p 25.25p 24.50p 25.25p 35724
12/07/2011 25.00p 25.62p 24.00p 25.25p 49131
11/07/2011 25.25p 25.75p 25.25p 25.75p 25400
08/07/2011 25.00p 26.05p 24.77p 26.00p 227982
07/07/2011 26.50p 26.50p 25.46p 25.75p 124998
06/07/2011 25.50p 26.55p 25.50p 26.25p 74900
05/07/2011 26.55p 26.55p 25.75p 25.75p 16216
04/07/2011 26.20p 27.00p 26.20p 26.50p 44281
01/07/2011 25.54p 26.50p 25.54p 26.50p 69664
30/06/2011 26.45p 28.01p 25.59p 25.87p 97500
29/06/2011 26.25p 27.99p 25.00p 26.25p 294104
28/06/2011 26.50p 28.50p 26.44p 26.88p 98733
27/06/2011 25.55p 26.25p 25.55p 26.00p 27543
24/06/2011 25.25p 26.24p 24.80p 25.25p 259519
23/06/2011 25.00p 25.00p 24.50p 24.50p 64528
22/06/2011 25.14p 25.80p 24.52p 24.75p 56202
21/06/2011 24.75p 24.75p 24.75p 24.75p 50000
20/06/2011 25.50p 25.50p 24.28p 25.00p 158785
17/06/2011 25.50p 26.00p 25.50p 26.00p 32766

*Close Price adjusted for both dividends and splits