Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/08/2010 25.50p 26.00p 24.50p 25.25p 243833
26/08/2010 24.50p 25.50p 24.20p 25.50p 284724
25/08/2010 24.00p 25.28p 23.52p 24.75p 114974
24/08/2010 24.00p 24.17p 23.75p 24.00p 380690
23/08/2010 24.25p 24.50p 23.85p 24.00p 215500
20/08/2010 24.75p 26.00p 24.50p 24.75p 356277
19/08/2010 23.50p 24.50p 23.50p 24.25p 114067
18/08/2010 23.75p 24.50p 23.25p 24.00p 172414
17/08/2010 23.75p 24.46p 23.75p 24.25p 43404
16/08/2010 23.75p 24.00p 23.50p 24.00p 103461
13/08/2010 23.75p 25.10p 23.75p 24.50p 83635
12/08/2010 24.50p 24.56p 24.25p 24.25p 30000
11/08/2010 25.50p 25.50p 24.50p 24.75p 123916
10/08/2010 26.00p 26.00p 25.00p 25.00p 216295
09/08/2010 26.00p 26.43p 25.50p 25.75p 139343
06/08/2010 25.25p 26.00p 24.46p 25.25p 22863
05/08/2010 26.00p 26.00p 24.62p 25.25p 35405
04/08/2010 24.00p 25.25p 24.00p 25.25p 25750
03/08/2010 24.75p 25.98p 24.45p 25.25p 45000
02/08/2010 24.50p 25.50p 23.50p 24.75p 107053
30/07/2010 24.00p 25.33p 23.23p 24.50p 90504
29/07/2010 25.00p 25.50p 24.14p 24.75p 110852
28/07/2010 26.50p 26.50p 24.00p 25.00p 204675
27/07/2010 24.75p 26.64p 24.20p 25.75p 424479
26/07/2010 24.00p 24.76p 23.50p 24.00p 28745
23/07/2010 25.00p 25.05p 23.64p 24.25p 208896
22/07/2010 23.75p 25.00p 23.00p 24.25p 289059
21/07/2010 24.00p 24.68p 23.75p 24.50p 40685
20/07/2010 23.00p 24.98p 22.78p 23.50p 513146
19/07/2010 24.25p 25.00p 23.14p 24.00p 317437
16/07/2010 23.00p 24.98p 22.99p 24.25p 210095
15/07/2010 22.50p 22.80p 21.83p 22.75p 238345
14/07/2010 22.50p 22.50p 21.61p 22.25p 182806
13/07/2010 22.50p 22.74p 21.21p 22.00p 129673
12/07/2010 21.75p 22.11p 21.05p 21.75p 168555
09/07/2010 21.50p 22.50p 20.70p 21.75p 191175
08/07/2010 22.00p 22.38p 20.70p 21.50p 22020
07/07/2010 21.50p 21.50p 20.90p 21.50p 476760
06/07/2010 21.00p 22.00p 20.00p 21.00p 357558
05/07/2010 20.75p 20.75p 19.76p 20.50p 66311
02/07/2010 20.00p 20.75p 20.00p 20.50p 440419
01/07/2010 19.50p 20.86p 18.09p 20.00p 253169
30/06/2010 21.00p 21.00p 19.63p 20.25p 96196
29/06/2010 20.50p 21.78p 19.50p 20.25p 321728
28/06/2010 21.00p 21.89p 21.00p 21.50p 422120
25/06/2010 20.00p 21.40p 19.50p 20.75p 91543
24/06/2010 21.00p 22.00p 19.50p 21.50p 591721
23/06/2010 20.00p 21.34p 19.50p 20.75p 48370
22/06/2010 21.00p 22.82p 20.05p 20.50p 111989
21/06/2010 21.50p 22.25p 21.20p 21.75p 41061
18/06/2010 22.50p 22.71p 21.25p 21.50p 855574
17/06/2010 22.25p 22.26p 21.75p 21.75p 40487
16/06/2010 21.75p 22.84p 20.72p 21.25p 165596
15/06/2010 21.50p 22.13p 21.50p 22.00p 125448
14/06/2010 22.00p 22.23p 21.00p 21.50p 415169
11/06/2010 22.55p 23.13p 22.09p 22.75p 29576
10/06/2010 22.80p 23.20p 22.30p 22.55p 79381
09/06/2010 22.30p 23.20p 22.25p 22.55p 201265
08/06/2010 23.30p 24.04p 20.82p 21.81p 921540
07/06/2010 27.76p 27.88p 23.30p 23.30p 280634
04/06/2010 26.76p 28.25p 25.86p 27.51p 229035
03/06/2010 25.77p 27.76p 25.77p 27.51p 242854
02/06/2010 23.54p 27.98p 23.54p 27.76p 1237452
01/06/2010 23.54p 23.65p 22.80p 23.54p 102893
28/05/2010 23.54p 23.54p 22.56p 23.05p 38849
27/05/2010 23.30p 23.79p 23.05p 23.30p 262675
26/05/2010 22.55p 23.03p 22.37p 22.80p 13619
25/05/2010 22.55p 23.65p 21.06p 22.55p 82871
24/05/2010 21.81p 22.52p 20.75p 21.56p 37494
21/05/2010 21.31p 22.52p 20.93p 21.81p 41237
20/05/2010 22.06p 22.06p 21.31p 21.31p 177575
19/05/2010 22.55p 22.60p 22.25p 22.55p 102856
18/05/2010 22.55p 23.17p 22.25p 22.55p 20615
17/05/2010 22.55p 23.30p 21.94p 22.55p 41576
14/05/2010 22.80p 23.16p 22.55p 22.55p 92052
13/05/2010 21.81p 23.30p 21.76p 22.55p 302881
12/05/2010 21.81p 22.17p 20.84p 21.31p 141287
11/05/2010 21.81p 23.44p 21.56p 22.06p 83032
10/05/2010 23.79p 23.79p 21.81p 22.80p 176288
07/05/2010 21.81p 23.57p 21.10p 22.80p 23959
06/05/2010 21.81p 23.49p 21.31p 22.30p 68868
05/05/2010 23.30p 24.78p 22.65p 22.80p 211109
04/05/2010 21.81p 23.79p 20.85p 23.54p 188004
30/04/2010 20.32p 21.44p 20.32p 21.06p 59393
29/04/2010 21.06p 21.64p 20.34p 21.06p 8371
28/04/2010 20.32p 22.30p 20.32p 21.06p 153110
27/04/2010 21.31p 23.12p 21.31p 21.81p 138044
26/04/2010 22.80p 22.80p 20.86p 22.30p 71855
23/04/2010 22.06p 22.06p 20.72p 21.81p 23832
22/04/2010 21.81p 22.50p 21.55p 22.06p 48827
21/04/2010 20.82p 21.81p 20.72p 21.81p 505706
20/04/2010 20.32p 21.19p 19.95p 20.57p 248168
19/04/2010 21.56p 21.56p 19.83p 20.57p 139474
16/04/2010 20.82p 21.56p 20.32p 21.56p 52102
15/04/2010 20.82p 22.80p 20.82p 21.31p 59014
14/04/2010 22.30p 22.80p 20.81p 20.82p 83702
13/04/2010 20.82p 21.56p 20.81p 20.82p 34244
12/04/2010 21.81p 22.61p 20.82p 20.82p 378739
09/04/2010 22.80p 23.67p 22.54p 22.55p 171042
08/04/2010 22.80p 22.80p 22.55p 22.55p 0
07/04/2010 22.30p 23.57p 22.06p 22.80p 98506
06/04/2010 22.80p 23.49p 22.79p 22.80p 29128
01/04/2010 23.79p 23.79p 22.05p 22.06p 258675
31/03/2010 23.30p 24.04p 22.30p 22.30p 268986
30/03/2010 24.29p 25.73p 22.89p 23.30p 281723
29/03/2010 24.78p 25.81p 24.29p 24.53p 270040
26/03/2010 23.79p 24.53p 23.30p 23.30p 46432
25/03/2010 23.30p 24.29p 23.30p 23.79p 65500
24/03/2010 23.79p 24.53p 23.05p 23.79p 115829
23/03/2010 23.79p 24.53p 23.05p 23.79p 34539
22/03/2010 23.79p 25.07p 23.72p 23.79p 54016
19/03/2010 24.78p 25.66p 23.30p 23.54p 99966
18/03/2010 24.04p 25.58p 23.79p 23.79p 116178
17/03/2010 25.03p 25.53p 24.77p 24.78p 135924
16/03/2010 26.27p 26.29p 25.27p 25.28p 67509
15/03/2010 25.77p 26.09p 25.44p 25.77p 66218
12/03/2010 25.28p 26.57p 25.27p 25.28p 126523
11/03/2010 25.28p 26.24p 25.28p 25.28p 32790
10/03/2010 25.28p 25.49p 25.27p 25.28p 58672
09/03/2010 26.52p 26.73p 25.52p 26.52p 27807
08/03/2010 26.76p 26.76p 25.82p 26.76p 50625
05/03/2010 26.76p 26.76p 26.32p 26.76p 57308
04/03/2010 26.27p 26.52p 25.22p 26.52p 56960
03/03/2010 25.77p 26.59p 25.53p 25.53p 79437
02/03/2010 26.27p 26.76p 26.02p 26.52p 191475
01/03/2010 26.76p 26.76p 26.02p 26.76p 185429
26/02/2010 26.52p 27.13p 26.22p 26.76p 226913
25/02/2010 26.76p 26.76p 26.17p 26.52p 11343
24/02/2010 27.01p 27.64p 25.92p 26.76p 10482
23/02/2010 27.01p 27.01p 25.88p 27.01p 33771
22/02/2010 26.76p 27.01p 25.79p 27.01p 88344
19/02/2010 25.77p 26.52p 25.46p 26.02p 6310
18/02/2010 25.28p 26.73p 25.28p 25.77p 19921
17/02/2010 26.02p 27.01p 25.28p 26.02p 117093
16/02/2010 26.76p 26.76p 26.52p 26.52p 0
15/02/2010 26.76p 27.18p 26.03p 26.76p 28238
12/02/2010 26.76p 27.95p 25.90p 26.76p 46179
11/02/2010 25.77p 28.75p 25.77p 27.51p 487616
10/02/2010 25.77p 26.27p 24.63p 25.03p 85243
09/02/2010 23.79p 25.53p 23.55p 25.53p 156281
08/02/2010 24.78p 24.78p 23.43p 24.53p 33734
05/02/2010 24.29p 24.78p 23.79p 24.78p 93162
04/02/2010 25.28p 25.77p 24.42p 25.28p 13735
03/02/2010 25.03p 25.71p 25.03p 25.53p 93970
02/02/2010 24.78p 25.28p 24.29p 25.03p 262272
01/02/2010 24.29p 24.69p 23.88p 24.29p 13643
29/01/2010 23.79p 24.81p 22.80p 24.29p 2730654
28/01/2010 24.29p 24.80p 23.88p 24.29p 18575
27/01/2010 24.29p 24.48p 23.74p 24.29p 103827
26/01/2010 24.78p 24.83p 23.05p 24.29p 624780
25/01/2010 24.78p 26.07p 24.29p 25.28p 688785
22/01/2010 24.78p 26.04p 24.78p 25.28p 22950
21/01/2010 24.78p 25.76p 23.84p 24.78p 11536
20/01/2010 24.78p 25.77p 24.78p 25.77p 22260
19/01/2010 25.28p 25.77p 24.78p 25.28p 120720
18/01/2010 25.77p 25.77p 24.04p 24.04p 110908
15/01/2010 26.76p 26.76p 24.78p 26.02p 151823
14/01/2010 27.01p 27.36p 27.01p 27.26p 35308
13/01/2010 25.77p 27.16p 25.77p 27.01p 65191
12/01/2010 26.52p 27.01p 25.97p 27.01p 147352
11/01/2010 25.77p 26.52p 25.77p 25.77p 20234
08/01/2010 25.28p 27.76p 25.03p 26.52p 285505
07/01/2010 25.28p 26.27p 24.29p 25.28p 31792
06/01/2010 25.03p 25.77p 24.29p 25.28p 88034
05/01/2010 25.28p 26.27p 24.29p 25.03p 27548
04/01/2010 25.28p 26.27p 25.28p 25.28p 48831
31/12/2009 25.03p 25.77p 24.24p 25.28p 5292
30/12/2009 25.28p 26.27p 24.78p 25.03p 151996
29/12/2009 25.77p 26.21p 25.48p 25.77p 10455
24/12/2009 25.53p 26.21p 25.53p 25.77p 30264
23/12/2009 24.78p 26.27p 24.78p 25.53p 27136
22/12/2009 25.28p 25.28p 25.28p 25.28p 0
21/12/2009 25.03p 26.27p 24.29p 25.28p 61212
18/12/2009 25.03p 25.28p 24.29p 25.03p 15630
17/12/2009 24.29p 25.75p 24.29p 25.03p 40247
16/12/2009 24.29p 26.27p 23.30p 25.28p 152580
15/12/2009 24.78p 24.78p 23.30p 23.79p 177603
14/12/2009 24.53p 25.26p 24.53p 24.53p 88815
11/12/2009 24.29p 25.28p 24.29p 24.53p 90287
10/12/2009 25.03p 25.65p 24.29p 24.78p 47413
09/12/2009 25.28p 25.28p 24.65p 25.03p 32180
08/12/2009 24.78p 25.77p 24.78p 25.28p 88191
07/12/2009 25.28p 25.77p 24.78p 25.53p 74103
04/12/2009 25.28p 25.28p 25.03p 25.28p 21427
03/12/2009 25.77p 26.39p 25.28p 25.28p 262433
02/12/2009 25.77p 27.26p 25.77p 25.77p 129125
01/12/2009 25.77p 26.71p 25.77p 25.77p 80266
30/11/2009 26.76p 27.26p 26.23p 26.27p 35153
27/11/2009 26.27p 26.27p 25.93p 26.02p 41237
26/11/2009 26.76p 27.26p 26.07p 26.27p 109054
25/11/2009 26.76p 27.76p 26.76p 27.26p 12789
24/11/2009 27.26p 27.36p 27.01p 27.01p 79262
23/11/2009 27.76p 29.74p 27.01p 27.76p 468813
20/11/2009 28.50p 28.58p 26.80p 27.26p 528218
19/11/2009 27.51p 28.00p 27.26p 27.26p 10329
18/11/2009 28.25p 28.75p 27.19p 27.51p 464873
17/11/2009 28.25p 30.23p 28.25p 28.25p 481253
16/11/2009 28.75p 29.74p 28.07p 28.75p 91279
13/11/2009 28.25p 29.74p 27.84p 28.25p 60528
12/11/2009 27.76p 28.25p 27.76p 28.00p 39056

*Close Price adjusted for both dividends and splits