Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 4.16p | 4.09p | 3.78p | 4.09p | 1400 |
| 25/04/2023 | 4.16p | 4.48p | 3.50p | 4.19p | 10608 |
| 24/04/2023 | 4.16p | 4.41p | 4.14p | 4.14p | 21720 |
| 21/04/2023 | 4.16p | 4.48p | 4.02p | 4.24p | 307715 |
| 20/04/2023 | 3.92p | 4.17p | 3.70p | 4.04p | 213225 |
| 19/04/2023 | 3.92p | 4.17p | 3.50p | 3.99p | 49175 |
| 18/04/2023 | 3.92p | 3.99p | 3.60p | 3.99p | 25808 |
| 17/04/2023 | 3.92p | 4.19p | 4.09p | 4.09p | 14713 |
| 14/04/2023 | 3.92p | 4.44p | 4.18p | 4.18p | 100 |
| 13/04/2023 | 3.92p | 4.39p | 3.70p | 3.87p | 364380 |
| 12/04/2023 | 4.00p | 4.68p | 3.94p | 4.15p | 744038 |
| 11/04/2023 | 3.78p | 4.73p | 3.50p | 4.51p | 2730455 |
| 06/04/2023 | 3.92p | 4.20p | 3.60p | 4.20p | 0 |
| 05/04/2023 | 3.92p | 4.48p | 3.60p | 3.60p | 128172 |
| 04/04/2023 | 3.90p | 4.14p | 3.56p | 3.90p | 823749 |
| 03/04/2023 | 3.26p | 3.90p | 3.38p | 3.60p | 22561 |
| 31/03/2023 | 3.26p | 3.92p | 3.36p | 3.63p | 30910 |
| 30/03/2023 | 3.26p | 3.75p | 3.36p | 3.75p | 1687 |
| 29/03/2023 | 3.26p | 3.78p | 3.47p | 3.70p | 493000 |
| 28/03/2023 | 3.26p | 3.82p | 3.72p | 3.75p | 87329 |
| 27/03/2023 | 3.26p | 3.73p | 3.33p | 3.63p | 25800 |
| 24/03/2023 | 3.26p | 3.63p | 3.52p | 3.63p | 240151 |
| 23/03/2023 | 3.26p | 3.80p | 3.68p | 3.80p | 276773 |
| 22/03/2023 | 3.26p | 3.52p | 3.36p | 3.52p | 29209 |
| 21/03/2023 | 3.26p | 3.53p | 3.18p | 3.50p | 1290895 |
| 20/03/2023 | 3.51p | 3.60p | 3.53p | 3.60p | 72500 |
| 17/03/2023 | 3.51p | 3.77p | 3.75p | 3.75p | 27595 |
| 16/03/2023 | 3.51p | 3.75p | 3.75p | 3.75p | 0 |
| 15/03/2023 | 3.51p | 3.77p | 3.50p | 3.75p | 20767 |
| 14/03/2023 | 3.51p | 3.88p | 3.50p | 3.65p | 239528 |
| 13/03/2023 | 3.76p | 3.88p | 3.60p | 3.88p | 35873 |
| 10/03/2023 | 3.76p | 3.95p | 3.60p | 3.88p | 13648 |
| 09/03/2023 | 3.76p | 3.88p | 3.51p | 3.73p | 53166 |
| 08/03/2023 | 3.76p | 3.99p | 3.75p | 3.75p | 458388 |
| 07/03/2023 | 3.84p | 4.01p | 3.84p | 4.01p | 257539 |
| 06/03/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 226753 |
| 03/03/2023 | 4.25p | 4.25p | 4.09p | 4.25p | 7515 |
| 02/03/2023 | 4.00p | 4.13p | 3.91p | 4.13p | 90 |
| 01/03/2023 | 4.00p | 4.45p | 3.75p | 4.00p | 140721 |
| 28/02/2023 | 4.00p | 3.99p | 3.82p | 3.88p | 270108 |
| 27/02/2023 | 4.00p | 4.05p | 3.78p | 3.87p | 839472 |
| 24/02/2023 | 4.48p | 4.50p | 4.01p | 4.48p | 461976 |
| 23/02/2023 | 4.50p | 4.50p | 4.01p | 4.50p | 233136 |
| 22/02/2023 | 4.50p | 4.68p | 4.18p | 4.66p | 1005664 |
| 21/02/2023 | 5.14p | 5.14p | 4.55p | 4.95p | 509673 |
| 20/02/2023 | 5.00p | 5.20p | 4.23p | 4.69p | 3520007 |
| 17/02/2023 | 4.01p | 3.75p | 3.75p | 3.75p | 0 |
| 16/02/2023 | 4.01p | 3.75p | 3.75p | 3.75p | 0 |
| 15/02/2023 | 4.01p | 3.90p | 3.50p | 3.75p | 385026 |
| 14/02/2023 | 4.01p | 4.00p | 4.00p | 4.00p | 0 |
| 13/02/2023 | 4.01p | 4.49p | 3.61p | 4.00p | 114500 |
| 10/02/2023 | 4.01p | 4.00p | 3.61p | 4.00p | 40444 |
| 09/02/2023 | 4.01p | 4.00p | 3.66p | 4.00p | 235225 |
| 08/02/2023 | 4.01p | 4.00p | 4.00p | 4.00p | 0 |
| 07/02/2023 | 4.01p | 4.00p | 4.00p | 4.00p | 0 |
| 06/02/2023 | 4.01p | 4.00p | 3.78p | 4.00p | 15150 |
| 03/02/2023 | 4.01p | 4.20p | 4.00p | 4.00p | 9263 |
| 02/02/2023 | 4.01p | 4.32p | 4.00p | 4.00p | 125601 |
| 01/02/2023 | 4.01p | 4.00p | 3.90p | 3.90p | 377517 |
| 31/01/2023 | 4.01p | 4.10p | 4.10p | 4.10p | 0 |
| 30/01/2023 | 4.01p | 4.41p | 4.00p | 4.10p | 154414 |
| 27/01/2023 | 4.49p | 4.49p | 3.50p | 3.90p | 26359 |
| 26/01/2023 | 4.17p | 4.30p | 4.00p | 4.00p | 116 |
| 25/01/2023 | 4.17p | 4.49p | 3.50p | 4.00p | 148436 |
| 24/01/2023 | 4.17p | 4.35p | 4.25p | 4.25p | 20688 |
| 23/01/2023 | 4.17p | 3.83p | 3.76p | 3.83p | 58959 |
| 20/01/2023 | 4.17p | 4.34p | 3.66p | 4.00p | 14290 |
| 19/01/2023 | 4.17p | 4.50p | 3.75p | 4.00p | 59289 |
| 18/01/2023 | 4.17p | 4.25p | 4.00p | 4.25p | 622 |
| 17/01/2023 | 4.17p | 4.18p | 4.00p | 4.00p | 200000 |
| 16/01/2023 | 4.17p | 4.17p | 3.51p | 4.00p | 111931 |
| 13/01/2023 | 4.01p | 4.25p | 3.51p | 4.00p | 34325 |
| 12/01/2023 | 4.01p | 4.75p | 3.67p | 4.00p | 698958 |
| 11/01/2023 | 4.50p | 4.75p | 4.27p | 4.43p | 300210 |
| 10/01/2023 | 4.50p | 4.75p | 4.05p | 4.43p | 300738 |
| 09/01/2023 | 4.00p | 4.50p | 3.59p | 4.50p | 316965 |
| 06/01/2023 | 3.69p | 3.92p | 3.63p | 3.85p | 792563 |
| 05/01/2023 | 3.50p | 3.70p | 3.15p | 3.70p | 601773 |
| 04/01/2023 | 3.26p | 3.99p | 3.50p | 3.50p | 100035 |
| 03/01/2023 | 3.26p | 3.74p | 3.26p | 3.63p | 1070694 |
| 30/12/2022 | 3.50p | 3.70p | 3.50p | 3.50p | 8750 |
| 29/12/2022 | 3.50p | 3.70p | 3.27p | 3.35p | 540678 |
| 28/12/2022 | 3.70p | 3.63p | 3.42p | 3.63p | 58548 |
| 23/12/2022 | 3.70p | 3.63p | 3.63p | 3.63p | 0 |
| 22/12/2022 | 3.70p | 3.63p | 3.63p | 3.63p | 0 |
| 21/12/2022 | 3.70p | 3.94p | 3.42p | 3.63p | 290824 |
| 20/12/2022 | 3.70p | 3.96p | 3.50p | 3.78p | 1297439 |
| 19/12/2022 | 3.80p | 4.27p | 3.80p | 3.80p | 304054 |
| 16/12/2022 | 3.70p | 4.10p | 3.70p | 4.10p | 9309 |
| 15/12/2022 | 3.70p | 4.10p | 4.10p | 4.10p | 0 |
| 14/12/2022 | 3.70p | 4.10p | 3.70p | 4.10p | 94 |
| 13/12/2022 | 3.70p | 4.10p | 4.10p | 4.10p | 0 |
| 12/12/2022 | 3.70p | 4.10p | 3.82p | 4.10p | 59517 |
| 09/12/2022 | 3.70p | 4.27p | 4.10p | 4.10p | 3700 |
| 08/12/2022 | 3.70p | 4.10p | 4.10p | 4.10p | 0 |
| 07/12/2022 | 3.70p | 4.30p | 3.82p | 4.10p | 84330 |
| 06/12/2022 | 3.70p | 4.10p | 4.10p | 4.10p | 0 |
| 05/12/2022 | 3.70p | 4.10p | 4.10p | 4.10p | 0 |
| 02/12/2022 | 3.70p | 4.10p | 3.70p | 4.10p | 5577 |
| 01/12/2022 | 3.70p | 4.10p | 3.76p | 4.10p | 419198 |
| 30/11/2022 | 3.70p | 4.10p | 3.85p | 4.10p | 9510 |
| 29/11/2022 | 3.70p | 4.10p | 3.70p | 4.10p | 2803 |
| 28/11/2022 | 4.00p | 4.10p | 3.85p | 4.10p | 210100 |
| 25/11/2022 | 3.90p | 3.80p | 3.66p | 3.80p | 6604 |
| 24/11/2022 | 3.90p | 3.80p | 3.80p | 3.80p | 0 |
| 23/11/2022 | 3.90p | 3.95p | 3.80p | 3.80p | 53750 |
| 22/11/2022 | 3.90p | 3.80p | 3.80p | 3.80p | 0 |
| 21/11/2022 | 3.90p | 3.88p | 3.80p | 3.80p | 45592 |
| 18/11/2022 | 3.90p | 3.88p | 3.53p | 3.75p | 186383 |
| 17/11/2022 | 3.90p | 3.75p | 3.56p | 3.75p | 29350 |
| 16/11/2022 | 3.90p | 3.88p | 3.56p | 3.75p | 3394 |
| 15/11/2022 | 3.90p | 3.70p | 3.50p | 3.70p | 101723 |
| 14/11/2022 | 3.90p | 4.30p | 3.72p | 3.80p | 789319 |
| 11/11/2022 | 4.01p | 4.50p | 4.05p | 4.50p | 28132 |
| 10/11/2022 | 4.01p | 4.25p | 4.06p | 4.25p | 42239 |
| 09/11/2022 | 4.01p | 4.25p | 4.06p | 4.25p | 100000 |
| 08/11/2022 | 4.01p | 4.50p | 4.00p | 4.50p | 9984 |
| 07/11/2022 | 4.01p | 4.50p | 4.50p | 4.50p | 0 |
| 04/11/2022 | 4.01p | 4.68p | 4.05p | 4.50p | 180387 |
| 03/11/2022 | 4.01p | 4.50p | 4.50p | 4.50p | 0 |
| 02/11/2022 | 4.01p | 5.00p | 4.05p | 4.50p | 69359 |
| 01/11/2022 | 4.01p | 4.50p | 4.00p | 4.50p | 39658 |
| 31/10/2022 | 4.68p | 4.50p | 4.00p | 4.50p | 1991 |
| 28/10/2022 | 4.68p | 4.50p | 4.06p | 4.50p | 1210 |
| 27/10/2022 | 4.68p | 4.50p | 4.50p | 4.50p | 0 |
| 26/10/2022 | 4.68p | 4.68p | 4.06p | 4.50p | 48615 |
| 25/10/2022 | 4.68p | 4.50p | 4.06p | 4.50p | 8950 |
| 24/10/2022 | 4.68p | 4.50p | 4.50p | 4.50p | 0 |
| 21/10/2022 | 4.68p | 5.00p | 4.50p | 4.50p | 524 |
| 20/10/2022 | 4.68p | 4.70p | 4.00p | 4.50p | 70777 |
| 19/10/2022 | 4.68p | 4.75p | 4.50p | 4.50p | 10422 |
| 18/10/2022 | 4.68p | 4.50p | 4.06p | 4.50p | 1121 |
| 17/10/2022 | 4.68p | 4.75p | 4.06p | 4.50p | 214363 |
| 14/10/2022 | 4.68p | 4.50p | 4.50p | 4.50p | 0 |
| 13/10/2022 | 4.68p | 4.94p | 4.22p | 4.50p | 43352 |
| 12/10/2022 | 4.68p | 4.68p | 4.22p | 4.46p | 137016 |
| 11/10/2022 | 4.30p | 4.30p | 4.25p | 4.30p | 17429 |
| 10/10/2022 | 4.30p | 4.39p | 4.34p | 4.34p | 0 |
| 07/10/2022 | 4.30p | 4.39p | 4.39p | 4.39p | 0 |
| 06/10/2022 | 4.30p | 4.39p | 4.25p | 4.39p | 23033 |
| 05/10/2022 | 4.30p | 4.35p | 4.25p | 4.35p | 44500 |
| 04/10/2022 | 4.30p | 4.87p | 4.39p | 4.39p | 30650 |
| 03/10/2022 | 4.30p | 4.90p | 4.48p | 4.48p | 51440 |
| 30/09/2022 | 4.30p | 4.55p | 4.16p | 4.41p | 52000 |
| 29/09/2022 | 4.30p | 4.31p | 4.25p | 4.25p | 414810 |
| 28/09/2022 | 4.50p | 4.65p | 4.46p | 4.65p | 45256 |
| 27/09/2022 | 4.50p | 4.65p | 4.31p | 4.65p | 119041 |
| 26/09/2022 | 4.50p | 4.65p | 4.46p | 4.65p | 1000 |
| 23/09/2022 | 4.50p | 4.65p | 4.65p | 4.65p | 0 |
| 22/09/2022 | 4.50p | 4.65p | 4.31p | 4.65p | 99343 |
| 21/09/2022 | 5.00p | 4.66p | 4.25p | 4.66p | 100 |
| 20/09/2022 | 5.00p | 5.00p | 4.20p | 5.00p | 228620 |
| 19/09/2022 | 4.70p | 5.00p | 4.55p | 4.55p | 247004 |
| 16/09/2022 | 4.70p | 5.00p | 4.55p | 4.55p | 247004 |
| 15/09/2022 | 4.55p | 4.85p | 4.75p | 4.75p | 2102 |
| 14/09/2022 | 4.55p | 4.75p | 4.55p | 4.75p | 50000 |
| 13/09/2022 | 4.55p | 4.51p | 4.36p | 4.51p | 2000 |
| 12/09/2022 | 4.55p | 4.78p | 4.40p | 4.40p | 2154 |
| 09/09/2022 | 4.55p | 4.78p | 4.40p | 4.40p | 37540 |
| 08/09/2022 | 4.55p | 4.72p | 4.40p | 4.40p | 36059 |
| 07/09/2022 | 4.55p | 4.95p | 4.71p | 4.75p | 15672 |
| 06/09/2022 | 4.55p | 4.80p | 4.24p | 4.65p | 804851 |
| 05/09/2022 | 4.49p | 4.60p | 4.10p | 4.40p | 191856 |
| 02/09/2022 | 4.47p | 4.49p | 4.10p | 4.20p | 20703 |
| 01/09/2022 | 4.47p | 4.49p | 4.10p | 4.10p | 23625 |
| 31/08/2022 | 4.47p | 4.49p | 4.10p | 4.20p | 330590 |
| 30/08/2022 | 3.50p | 4.27p | 3.90p | 3.90p | 178315 |
| 26/08/2022 | 3.50p | 4.04p | 3.50p | 3.76p | 345295 |
| 25/08/2022 | 3.46p | 4.23p | 3.83p | 4.05p | 13354 |
| 24/08/2022 | 3.46p | 4.18p | 3.56p | 3.95p | 831780 |
| 23/08/2022 | 3.46p | 3.75p | 3.62p | 3.75p | 4407 |
| 22/08/2022 | 3.46p | 3.99p | 3.62p | 3.75p | 18549 |
| 19/08/2022 | 3.46p | 3.75p | 3.62p | 3.75p | 11397 |
| 18/08/2022 | 3.46p | 3.82p | 3.62p | 3.75p | 306002 |
| 17/08/2022 | 3.46p | 3.82p | 3.75p | 3.75p | 130 |
| 16/08/2022 | 3.46p | 3.75p | 3.51p | 3.75p | 14966 |
| 15/08/2022 | 3.46p | 3.83p | 3.51p | 3.75p | 15151 |
| 12/08/2022 | 3.46p | 3.84p | 3.50p | 3.75p | 137505 |
| 11/08/2022 | 3.46p | 3.75p | 3.47p | 3.75p | 501283 |
| 10/08/2022 | 3.46p | 3.75p | 3.50p | 3.75p | 172500 |
| 09/08/2022 | 3.46p | 3.94p | 3.60p | 3.75p | 201075 |
| 08/08/2022 | 3.46p | 3.90p | 3.75p | 3.75p | 0 |
| 05/08/2022 | 3.46p | 3.90p | 3.58p | 3.90p | 185897 |
| 04/08/2022 | 3.46p | 4.27p | 3.90p | 3.90p | 60000 |
| 03/08/2022 | 3.46p | 4.17p | 3.87p | 3.87p | 4800 |
| 02/08/2022 | 3.46p | 4.20p | 3.50p | 3.70p | 200561 |
| 01/08/2022 | 3.46p | 4.17p | 3.35p | 3.70p | 248688 |
| 29/07/2022 | 3.46p | 3.70p | 3.35p | 3.70p | 77 |
| 28/07/2022 | 3.46p | 3.70p | 3.70p | 3.70p | 0 |
| 27/07/2022 | 3.46p | 3.89p | 3.70p | 3.70p | 100000 |
| 26/07/2022 | 3.46p | 3.70p | 3.70p | 3.70p | 0 |
| 25/07/2022 | 3.46p | 3.70p | 3.30p | 3.70p | 21400 |
| 22/07/2022 | 3.46p | 3.70p | 3.30p | 3.70p | 51587 |
| 21/07/2022 | 3.46p | 3.70p | 3.60p | 3.70p | 0 |
| 20/07/2022 | 3.46p | 3.91p | 3.37p | 3.60p | 63413 |
| 19/07/2022 | 3.46p | 4.04p | 3.20p | 3.70p | 34421 |
| 18/07/2022 | 3.46p | 3.70p | 3.70p | 3.70p | 0 |
| 15/07/2022 | 3.46p | 3.88p | 3.70p | 3.70p | 182990 |
| 14/07/2022 | 3.46p | 3.60p | 3.32p | 3.60p | 3710 |
| 13/07/2022 | 3.46p | 3.60p | 3.32p | 3.60p | 15747 |
*Close Price adjusted for both dividends and splits