Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/06/2011 25.75p 27.24p 25.75p 25.75p 70240
15/06/2011 27.71p 27.71p 26.50p 26.75p 19500
14/06/2011 26.00p 26.75p 26.00p 26.75p 10000
13/06/2011 27.25p 27.88p 25.75p 26.25p 138753
10/06/2011 28.00p 28.06p 27.51p 27.88p 51992
09/06/2011 27.50p 28.78p 27.38p 28.63p 179000
08/06/2011 29.75p 30.40p 27.50p 27.75p 295390
07/06/2011 29.75p 31.58p 29.65p 30.13p 173149
06/06/2011 29.25p 31.00p 28.50p 30.50p 1264172
03/06/2011 27.00p 29.03p 24.75p 28.50p 755680
02/06/2011 24.50p 26.00p 23.45p 25.75p 179269
01/06/2011 23.50p 23.63p 23.38p 23.63p 6500
31/05/2011 24.25p 25.30p 24.00p 24.50p 113693
27/05/2011 25.50p 26.53p 23.50p 24.38p 482982
26/05/2011 25.00p 25.25p 23.76p 25.25p 15460
25/05/2011 25.50p 25.50p 23.75p 24.38p 153318
24/05/2011 25.50p 26.50p 25.00p 25.00p 49888
23/05/2011 25.50p 25.75p 25.02p 25.75p 8000
20/05/2011 25.00p 25.50p 25.00p 25.50p 7298
19/05/2011 24.25p 26.00p 24.25p 26.00p 0
18/05/2011 24.25p 25.90p 24.25p 24.50p 61131
17/05/2011 24.52p 24.52p 24.50p 24.50p 23517
16/05/2011 24.75p 25.98p 24.45p 24.75p 147821
13/05/2011 26.00p 26.72p 24.25p 25.00p 367100
12/05/2011 26.50p 27.09p 25.97p 26.50p 136881
11/05/2011 25.00p 25.50p 24.01p 25.25p 157958
10/05/2011 24.99p 24.99p 24.00p 24.50p 17147
09/05/2011 24.50p 24.99p 24.00p 24.50p 275963
06/05/2011 25.00p 25.80p 23.75p 24.38p 99500
05/05/2011 25.50p 25.50p 24.50p 25.50p 73996
04/05/2011 25.00p 25.90p 25.00p 25.50p 13764
03/05/2011 25.64p 25.64p 25.00p 25.00p 96417
28/04/2011 25.25p 26.20p 24.50p 24.88p 300993
27/04/2011 25.00p 26.25p 24.50p 25.00p 212416
26/04/2011 26.50p 26.61p 26.00p 26.00p 64426
21/04/2011 27.00p 27.80p 26.54p 26.75p 77076
20/04/2011 25.75p 28.00p 24.77p 27.25p 317593
19/04/2011 25.00p 25.95p 25.00p 25.50p 52876
18/04/2011 26.00p 26.03p 25.50p 25.50p 134500
15/04/2011 26.80p 26.80p 25.91p 26.00p 59395
14/04/2011 26.75p 26.75p 26.00p 26.50p 15069
13/04/2011 27.00p 27.83p 26.25p 26.75p 230980
12/04/2011 24.50p 26.99p 23.50p 26.50p 561667
11/04/2011 27.00p 27.00p 25.00p 25.00p 107580
08/04/2011 25.75p 26.75p 25.50p 26.37p 75342
07/04/2011 25.50p 26.85p 25.50p 26.12p 33132
06/04/2011 27.00p 27.05p 26.00p 26.37p 27758
05/04/2011 25.05p 26.52p 25.05p 26.25p 38383
04/04/2011 27.00p 27.00p 26.75p 27.00p 34850
01/04/2011 27.00p 28.35p 26.79p 27.50p 426572
31/03/2011 27.05p 27.30p 26.52p 26.75p 60830
30/03/2011 27.00p 28.00p 26.50p 27.13p 771339
29/03/2011 30.00p 30.00p 26.00p 26.00p 509306
28/03/2011 29.77p 29.77p 29.00p 29.75p 90000
25/03/2011 30.00p 30.50p 28.13p 29.75p 261308
24/03/2011 29.00p 31.25p 28.50p 28.50p 202527
23/03/2011 29.00p 30.96p 29.00p 30.00p 50130
22/03/2011 29.25p 31.17p 29.00p 30.13p 176325
21/03/2011 31.00p 32.00p 30.00p 30.00p 317502
18/03/2011 29.50p 32.00p 29.50p 30.25p 440798
17/03/2011 29.00p 30.00p 28.25p 29.12p 176591
16/03/2011 30.00p 30.25p 29.00p 29.37p 2949306
15/03/2011 29.00p 29.96p 28.00p 29.75p 143645
14/03/2011 31.00p 32.00p 30.00p 30.00p 154652
11/03/2011 31.50p 32.01p 30.00p 30.00p 445531
10/03/2011 31.00p 31.00p 27.25p 30.50p 589861
09/03/2011 32.00p 32.75p 30.68p 31.25p 1166665
08/03/2011 33.25p 33.75p 30.25p 32.00p 529784
07/03/2011 38.25p 38.39p 31.00p 31.87p 517294
04/03/2011 36.25p 38.10p 36.08p 36.50p 147865
03/03/2011 37.00p 39.00p 36.25p 36.50p 446223
02/03/2011 37.50p 37.50p 36.00p 36.00p 141087
01/03/2011 37.50p 37.50p 36.00p 36.00p 78196
28/02/2011 39.75p 41.00p 30.00p 36.75p 702451
25/02/2011 34.50p 39.00p 34.50p 37.50p 549048
24/02/2011 34.25p 35.00p 34.00p 34.00p 137783
23/02/2011 34.50p 35.25p 33.00p 34.38p 265342
22/02/2011 33.72p 34.58p 32.40p 33.50p 381931
21/02/2011 33.52p 34.00p 32.78p 33.25p 143532
18/02/2011 33.52p 34.35p 33.51p 33.75p 85349
17/02/2011 34.00p 35.08p 33.50p 33.75p 236947
16/02/2011 33.45p 35.50p 33.45p 35.00p 169379
15/02/2011 33.65p 35.22p 33.00p 33.00p 115066
14/02/2011 35.00p 35.01p 33.50p 33.50p 101276
11/02/2011 35.00p 35.66p 32.91p 34.25p 121947
10/02/2011 33.59p 34.50p 33.59p 34.00p 35014
09/02/2011 33.50p 34.25p 33.14p 33.50p 87513
08/02/2011 34.00p 34.01p 33.00p 33.75p 237372
07/02/2011 34.50p 34.98p 32.00p 33.50p 499761
04/02/2011 33.75p 35.10p 33.50p 33.50p 1000756
03/02/2011 35.00p 35.50p 33.88p 34.25p 270458
02/02/2011 35.50p 36.00p 34.02p 35.00p 2326217
01/02/2011 36.50p 37.00p 34.50p 35.00p 219689
31/01/2011 38.50p 38.50p 36.50p 37.00p 368484
28/01/2011 36.50p 38.50p 36.50p 36.75p 309245
27/01/2011 36.00p 36.75p 35.61p 36.00p 227156
26/01/2011 37.00p 37.37p 36.00p 37.00p 302726
25/01/2011 37.00p 37.40p 36.50p 37.00p 213619
24/01/2011 36.75p 38.50p 36.50p 37.75p 174908
21/01/2011 37.50p 38.75p 36.50p 38.00p 113050
20/01/2011 36.00p 37.91p 36.00p 36.75p 40036
19/01/2011 37.75p 38.75p 36.99p 37.00p 261535
18/01/2011 38.25p 38.75p 37.85p 38.25p 316581
17/01/2011 38.50p 39.00p 37.19p 38.25p 107036
14/01/2011 41.00p 41.00p 37.16p 39.00p 736952
13/01/2011 41.50p 43.00p 40.98p 41.50p 693740
12/01/2011 41.25p 42.00p 39.75p 41.50p 380682
11/01/2011 39.25p 41.14p 39.00p 40.50p 556403
10/01/2011 38.00p 39.41p 37.51p 39.00p 436975
07/01/2011 38.00p 38.50p 37.50p 38.50p 342721
06/01/2011 36.50p 38.25p 35.78p 38.25p 1014568
05/01/2011 36.00p 36.00p 34.94p 35.50p 68932
04/01/2011 36.25p 36.93p 34.00p 34.25p 400723
31/12/2010 35.00p 36.00p 34.00p 35.00p 178076
30/12/2010 33.50p 36.75p 33.50p 35.75p 513911
29/12/2010 34.00p 34.00p 32.50p 33.00p 548500
24/12/2010 34.00p 34.25p 33.61p 34.00p 181949
23/12/2010 34.00p 34.24p 33.01p 34.00p 216500
22/12/2010 33.50p 33.50p 32.71p 33.25p 124232
21/12/2010 34.50p 34.79p 32.50p 33.00p 227727
20/12/2010 36.00p 37.91p 35.00p 35.25p 345912
17/12/2010 33.00p 36.25p 33.00p 35.50p 468702
16/12/2010 33.00p 33.75p 31.50p 33.00p 157802
15/12/2010 32.00p 32.50p 31.69p 32.50p 162905

*Close Price adjusted for both dividends and splits