Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/11/2009 27.76p 27.76p 27.34p 27.51p 89880
10/11/2009 28.25p 28.25p 27.51p 27.51p 191757
09/11/2009 27.76p 27.76p 27.76p 27.76p 102934
06/11/2009 28.00p 28.00p 27.51p 27.51p 75359
05/11/2009 28.75p 28.75p 27.76p 27.76p 47199
04/11/2009 27.76p 29.00p 27.76p 27.76p 87374
03/11/2009 27.76p 27.76p 27.26p 27.51p 72956
02/11/2009 28.25p 28.25p 27.51p 27.76p 119676
30/10/2009 26.76p 28.75p 25.03p 28.75p 210871
29/10/2009 27.76p 27.76p 26.02p 26.76p 153307
28/10/2009 28.25p 28.25p 26.02p 26.02p 214404
27/10/2009 27.76p 28.25p 27.26p 28.25p 113044
26/10/2009 27.76p 27.76p 27.76p 27.76p 114637
23/10/2009 29.24p 29.74p 27.26p 27.26p 150673
22/10/2009 28.25p 28.25p 28.25p 28.25p 31623
21/10/2009 28.75p 28.75p 27.76p 27.76p 114291
20/10/2009 28.75p 28.75p 28.75p 28.75p 4326
19/10/2009 28.25p 28.25p 27.26p 28.50p 153741
16/10/2009 29.24p 29.24p 27.76p 28.00p 248500
15/10/2009 29.24p 30.23p 28.25p 28.25p 270531
14/10/2009 28.25p 29.74p 28.00p 29.24p 325386
13/10/2009 27.76p 28.25p 27.76p 28.25p 115920
12/10/2009 27.76p 28.25p 27.51p 27.76p 406544
09/10/2009 27.51p 28.75p 27.26p 27.76p 561451
08/10/2009 25.77p 28.50p 25.77p 26.76p 893341
07/10/2009 24.78p 25.77p 24.29p 25.28p 775024
06/10/2009 24.29p 24.29p 24.29p 24.29p 121737
05/10/2009 24.04p 24.04p 23.54p 23.54p 7792
02/10/2009 24.29p 24.29p 23.79p 24.04p 140767
01/10/2009 24.53p 24.53p 24.04p 24.29p 216613
30/09/2009 24.78p 25.77p 24.29p 24.78p 1152788
29/09/2009 24.78p 24.78p 24.53p 24.53p 76430
28/09/2009 24.04p 24.53p 23.79p 24.53p 237244
25/09/2009 23.54p 25.03p 22.80p 25.03p 26438
24/09/2009 24.53p 24.53p 23.30p 24.29p 57468
23/09/2009 24.78p 25.03p 24.04p 25.03p 22815
22/09/2009 24.78p 24.78p 24.53p 24.53p 112421
21/09/2009 25.28p 25.53p 24.78p 25.53p 135894

*Close Price adjusted for both dividends and splits