Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/09/2023 5.95p 6.74p 6.40p 6.40p 14000
14/09/2023 5.95p 6.74p 5.68p 6.28p 34137
13/09/2023 5.95p 6.88p 5.96p 6.28p 68485
12/09/2023 5.95p 5.66p 5.65p 5.65p 10000
11/09/2023 5.95p 5.98p 5.29p 5.80p 806426
08/09/2023 6.00p 6.25p 5.72p 6.25p 7182
07/09/2023 6.00p 6.25p 5.50p 6.25p 82826
06/09/2023 6.00p 6.35p 5.62p 6.35p 15396
05/09/2023 6.00p 6.60p 5.55p 6.05p 229149
04/09/2023 6.00p 6.90p 5.75p 6.35p 45294
01/09/2023 6.00p 6.91p 6.00p 6.00p 96635
31/08/2023 6.50p 6.53p 6.40p 6.53p 1468
30/08/2023 6.50p 7.00p 6.05p 6.53p 23236
29/08/2023 6.50p 7.00p 6.25p 6.53p 96303
25/08/2023 6.50p 8.69p 5.40p 5.40p 1213088
24/08/2023 7.50p 8.71p 7.25p 8.50p 470300
23/08/2023 7.00p 7.25p 7.00p 7.25p 15417
22/08/2023 7.05p 7.44p 7.13p 7.25p 195970
21/08/2023 7.05p 7.40p 7.06p 7.25p 46526
18/08/2023 7.05p 7.50p 7.06p 7.25p 15013
17/08/2023 7.05p 7.25p 7.06p 7.25p 52222
16/08/2023 7.05p 7.25p 7.00p 7.25p 56973
15/08/2023 7.00p 7.50p 7.00p 7.28p 298489
14/08/2023 7.50p 7.49p 7.05p 7.28p 30116
11/08/2023 7.50p 7.25p 7.25p 7.25p 0
10/08/2023 7.50p 7.42p 7.13p 7.25p 46745
09/08/2023 7.50p 7.26p 7.13p 7.25p 27773
08/08/2023 7.50p 7.85p 7.15p 7.53p 136211
07/08/2023 7.50p 7.53p 7.35p 7.53p 12
04/08/2023 7.50p 7.90p 7.53p 7.53p 63240
03/08/2023 7.50p 7.97p 7.33p 7.40p 155505
02/08/2023 7.50p 7.78p 7.00p 7.40p 159922
01/08/2023 8.00p 7.86p 7.09p 7.45p 19055
31/07/2023 8.00p 8.10p 7.48p 7.48p 1123
28/07/2023 8.00p 7.90p 7.27p 7.70p 112818
27/07/2023 8.00p 7.80p 7.38p 7.53p 20310
26/07/2023 8.00p 7.60p 7.05p 7.53p 3943
25/07/2023 8.00p 7.60p 7.53p 7.53p 1980
24/07/2023 8.00p 8.05p 7.26p 7.53p 286106
21/07/2023 8.00p 8.10p 7.05p 7.80p 226474
20/07/2023 7.50p 7.95p 7.17p 7.58p 219302
19/07/2023 7.15p 7.53p 7.40p 7.53p 139508
18/07/2023 7.15p 8.08p 7.56p 7.80p 247073
17/07/2023 7.15p 7.58p 7.32p 7.58p 43429
14/07/2023 7.15p 8.50p 7.05p 7.58p 651
13/07/2023 7.15p 7.91p 7.20p 7.53p 221821
12/07/2023 7.15p 8.00p 7.15p 7.53p 37896
11/07/2023 8.00p 7.53p 7.27p 7.53p 2923
10/07/2023 8.00p 8.00p 7.37p 7.53p 57440
07/07/2023 7.55p 7.97p 7.16p 7.53p 416775
06/07/2023 7.55p 8.07p 7.05p 7.53p 80341
05/07/2023 7.55p 8.29p 7.55p 7.88p 257960
04/07/2023 7.55p 8.29p 7.11p 8.03p 123244
03/07/2023 7.55p 8.50p 7.78p 7.78p 74
30/06/2023 7.55p 7.87p 7.05p 7.78p 353260
29/06/2023 7.55p 8.65p 7.30p 8.03p 904938
28/06/2023 7.90p 8.79p 6.77p 8.43p 2329576
27/06/2023 6.50p 7.80p 5.95p 7.15p 1135583
26/06/2023 6.40p 6.45p 5.79p 6.03p 81124
23/06/2023 6.40p 6.45p 5.94p 6.03p 96844
22/06/2023 6.40p 6.45p 6.03p 6.03p 5426
21/06/2023 6.40p 6.45p 5.55p 6.03p 128790
20/06/2023 6.40p 6.40p 5.98p 5.98p 13535
19/06/2023 6.10p 6.30p 5.55p 5.98p 42456
16/06/2023 6.10p 6.50p 5.93p 6.03p 59466
15/06/2023 6.10p 6.44p 5.69p 6.03p 54696
14/06/2023 6.10p 6.57p 6.05p 6.05p 46500
13/06/2023 6.50p 6.80p 6.05p 6.35p 83210
12/06/2023 6.50p 7.00p 5.55p 6.50p 1320462
09/06/2023 5.45p 6.30p 5.00p 5.88p 1495871
08/06/2023 4.86p 4.98p 4.50p 4.98p 35520
07/06/2023 4.86p 4.98p 4.50p 4.98p 1000
06/06/2023 4.86p 4.98p 4.98p 4.98p 0
05/06/2023 4.86p 5.45p 4.98p 4.98p 150
02/06/2023 4.86p 5.40p 4.64p 4.98p 170202
01/06/2023 4.86p 5.07p 4.86p 4.98p 354157
31/05/2023 4.50p 4.85p 4.61p 4.74p 110276
30/05/2023 4.50p 5.21p 4.78p 4.98p 186115
26/05/2023 4.50p 5.35p 4.50p 5.01p 93004
25/05/2023 5.05p 5.30p 4.75p 4.79p 537299
24/05/2023 5.30p 5.30p 5.17p 5.25p 72056
23/05/2023 5.05p 5.31p 4.78p 5.18p 115533
22/05/2023 4.70p 5.05p 4.70p 5.05p 37000
19/05/2023 4.40p 5.26p 4.82p 5.08p 252635
18/05/2023 4.40p 5.45p 4.88p 4.88p 280034
17/05/2023 4.40p 5.15p 4.51p 5.00p 53714
16/05/2023 4.40p 4.37p 4.25p 4.25p 2000
15/05/2023 4.40p 4.98p 4.34p 4.34p 163819
12/05/2023 5.00p 5.00p 4.20p 4.64p 1315354
11/05/2023 3.70p 4.59p 4.20p 4.35p 507322
10/05/2023 3.70p 4.49p 4.44p 4.49p 0
09/05/2023 3.70p 4.88p 4.06p 4.44p 74881
05/05/2023 3.70p 4.25p 4.03p 4.25p 3500
04/05/2023 3.70p 4.73p 4.10p 4.49p 1952
03/05/2023 3.70p 4.37p 3.70p 4.35p 100180
02/05/2023 3.70p 4.10p 3.70p 4.10p 3000
28/04/2023 4.16p 4.40p 3.93p 4.09p 40572
27/04/2023 4.16p 4.39p 3.96p 4.10p 79234
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

*Close Price adjusted for both dividends and splits