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 |
|---|---|---|---|---|---|
| 12/07/2022 | 3.46p | 3.60p | 3.60p | 3.60p | 0 |
| 11/07/2022 | 3.46p | 3.60p | 3.20p | 3.60p | 22183 |
| 08/07/2022 | 3.60p | 3.87p | 3.42p | 3.55p | 17639 |
| 07/07/2022 | 3.60p | 3.55p | 3.45p | 3.55p | 40000 |
| 06/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 04/07/2022 | 3.60p | 3.60p | 3.20p | 3.60p | 61 |
| 01/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 30/06/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/06/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 28/06/2022 | 3.50p | 3.60p | 3.60p | 3.60p | 0 |
| 27/06/2022 | 3.50p | 3.60p | 3.20p | 3.60p | 75010 |
| 24/06/2022 | 3.50p | 3.95p | 3.60p | 3.60p | 152947 |
| 23/06/2022 | 3.50p | 3.98p | 3.44p | 3.55p | 359418 |
| 22/06/2022 | 3.50p | 3.60p | 3.60p | 3.60p | 0 |
| 21/06/2022 | 3.50p | 3.60p | 3.60p | 3.60p | 0 |
| 20/06/2022 | 3.50p | 3.99p | 3.60p | 3.60p | 375 |
| 17/06/2022 | 3.50p | 3.92p | 3.35p | 3.60p | 366435 |
| 16/06/2022 | 3.50p | 3.99p | 3.30p | 3.35p | 114828 |
| 15/06/2022 | 3.50p | 3.54p | 3.50p | 3.50p | 108000 |
| 14/06/2022 | 3.65p | 3.75p | 3.75p | 3.75p | 0 |
| 13/06/2022 | 3.65p | 3.75p | 3.75p | 3.75p | 0 |
| 10/06/2022 | 3.65p | 3.75p | 3.50p | 3.75p | 39039 |
| 09/06/2022 | 3.50p | 3.90p | 3.75p | 3.75p | 128 |
| 08/06/2022 | 3.50p | 3.75p | 3.75p | 3.75p | 0 |
| 07/06/2022 | 3.50p | 4.00p | 3.50p | 3.75p | 580 |
| 06/06/2022 | 3.50p | 3.98p | 3.54p | 3.85p | 43046 |
| 03/06/2022 | 3.50p | 3.90p | 3.50p | 3.85p | 144369 |
| 02/06/2022 | 3.50p | 3.90p | 3.50p | 3.85p | 144369 |
| 01/06/2022 | 3.50p | 3.90p | 3.50p | 3.85p | 144369 |
| 31/05/2022 | 3.65p | 4.19p | 3.50p | 3.85p | 162187 |
| 30/05/2022 | 4.00p | 4.00p | 3.75p | 3.75p | 50000 |
| 27/05/2022 | 3.95p | 3.98p | 3.60p | 3.85p | 109499 |
| 26/05/2022 | 3.94p | 3.94p | 3.50p | 3.85p | 116453 |
| 25/05/2022 | 3.70p | 3.85p | 3.50p | 3.85p | 8476 |
| 24/05/2022 | 3.70p | 3.85p | 3.50p | 3.85p | 43 |
| 23/05/2022 | 3.70p | 4.20p | 3.60p | 3.85p | 33987 |
| 20/05/2022 | 3.70p | 3.85p | 3.60p | 3.85p | 225 |
| 19/05/2022 | 3.70p | 4.19p | 3.85p | 3.85p | 24501 |
| 18/05/2022 | 3.70p | 3.92p | 3.56p | 3.75p | 85036 |
| 17/05/2022 | 3.70p | 3.85p | 3.51p | 3.85p | 4872 |
| 16/05/2022 | 3.70p | 3.96p | 3.70p | 3.96p | 198522 |
| 13/05/2022 | 3.90p | 4.50p | 3.95p | 4.10p | 13998 |
| 12/05/2022 | 3.90p | 4.50p | 4.11p | 4.11p | 50634 |
| 11/05/2022 | 3.90p | 4.10p | 4.10p | 4.10p | 0 |
| 10/05/2022 | 3.90p | 4.10p | 3.94p | 4.10p | 2155 |
| 09/05/2022 | 3.90p | 4.10p | 4.10p | 4.10p | 0 |
| 06/05/2022 | 3.90p | 4.28p | 3.94p | 4.10p | 10448 |
| 05/05/2022 | 3.90p | 4.28p | 4.05p | 4.10p | 134837 |
| 04/05/2022 | 3.90p | 4.15p | 4.10p | 4.10p | 0 |
| 03/05/2022 | 3.90p | 4.15p | 4.10p | 4.15p | 0 |
| 02/05/2022 | 3.90p | 4.10p | 4.03p | 4.10p | 0 |
| 29/04/2022 | 3.90p | 4.10p | 4.03p | 4.10p | 0 |
| 28/04/2022 | 3.90p | 4.25p | 3.50p | 4.03p | 22494 |
| 27/04/2022 | 3.99p | 4.26p | 4.10p | 4.10p | 2888 |
| 26/04/2022 | 3.99p | 4.10p | 3.99p | 4.10p | 0 |
| 25/04/2022 | 3.99p | 4.26p | 3.93p | 4.10p | 32230 |
| 22/04/2022 | 3.99p | 4.26p | 4.15p | 4.15p | 60701 |
| 21/04/2022 | 3.99p | 4.10p | 3.90p | 4.10p | 77132 |
| 20/04/2022 | 3.99p | 4.24p | 3.96p | 4.10p | 320812 |
| 19/04/2022 | 3.99p | 4.25p | 3.85p | 4.15p | 2641233 |
| 18/04/2022 | 3.90p | 3.98p | 3.85p | 3.93p | 1402021 |
| 15/04/2022 | 3.90p | 3.98p | 3.85p | 3.93p | 1402021 |
| 14/04/2022 | 3.90p | 3.97p | 3.85p | 3.93p | 1175663 |
| 13/04/2022 | 3.90p | 3.93p | 3.93p | 3.93p | 0 |
| 12/04/2022 | 3.90p | 3.97p | 3.87p | 3.93p | 186911 |
| 11/04/2022 | 4.00p | 3.90p | 3.80p | 3.90p | 100 |
| 08/04/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 51086 |
| 07/04/2022 | 3.50p | 4.00p | 3.73p | 3.85p | 625306 |
| 06/04/2022 | 3.50p | 3.70p | 3.43p | 3.70p | 5000 |
| 05/04/2022 | 3.50p | 3.55p | 3.44p | 3.55p | 136003 |
| 04/04/2022 | 3.50p | 3.55p | 3.31p | 3.55p | 175900 |
| 01/04/2022 | 3.50p | 3.69p | 3.50p | 3.60p | 287531 |
| 31/03/2022 | 3.60p | 3.70p | 3.33p | 3.40p | 940986 |
| 30/03/2022 | 3.60p | 3.67p | 3.50p | 3.63p | 1239865 |
| 29/03/2022 | 3.90p | 4.48p | 3.60p | 3.60p | 351102 |
| 28/03/2022 | 4.00p | 3.95p | 3.95p | 3.95p | 0 |
| 25/03/2022 | 4.00p | 4.00p | 3.94p | 3.95p | 533817 |
| 24/03/2022 | 4.00p | 4.00p | 3.94p | 3.95p | 130200 |
| 23/03/2022 | 4.00p | 3.95p | 3.95p | 3.95p | 0 |
| 22/03/2022 | 4.00p | 4.00p | 3.92p | 3.95p | 419803 |
| 21/03/2022 | 3.90p | 4.48p | 3.84p | 4.14p | 18906 |
| 18/03/2022 | 3.90p | 4.00p | 3.90p | 3.90p | 66429 |
| 17/03/2022 | 4.00p | 4.00p | 3.95p | 3.95p | 125052 |
| 16/03/2022 | 3.80p | 3.95p | 3.83p | 3.95p | 817847 |
| 15/03/2022 | 3.80p | 3.86p | 3.85p | 3.86p | 0 |
| 14/03/2022 | 3.80p | 3.85p | 3.76p | 3.85p | 221442 |
| 11/03/2022 | 3.80p | 4.18p | 3.70p | 4.10p | 823590 |
| 10/03/2022 | 3.80p | 4.50p | 3.75p | 3.75p | 399479 |
| 09/03/2022 | 3.90p | 3.88p | 3.81p | 3.85p | 85828 |
| 08/03/2022 | 3.90p | 3.85p | 3.81p | 3.85p | 25715 |
| 07/03/2022 | 3.90p | 3.90p | 3.80p | 3.85p | 358928 |
| 04/03/2022 | 4.00p | 3.90p | 3.72p | 3.80p | 163489 |
| 03/03/2022 | 4.00p | 4.19p | 3.92p | 3.92p | 71027 |
| 02/03/2022 | 4.00p | 4.20p | 4.19p | 4.20p | 23639 |
| 01/03/2022 | 4.00p | 4.00p | 3.93p | 3.95p | 719113 |
| 28/02/2022 | 4.00p | 4.05p | 3.93p | 4.05p | 105949 |
| 25/02/2022 | 4.00p | 4.18p | 4.00p | 4.10p | 64375 |
| 24/02/2022 | 4.00p | 4.10p | 3.83p | 4.10p | 571157 |
| 23/02/2022 | 4.30p | 4.20p | 4.01p | 4.10p | 82223 |
| 22/02/2022 | 4.30p | 4.31p | 4.00p | 4.15p | 1005611 |
| 21/02/2022 | 4.40p | 4.65p | 4.65p | 4.65p | 0 |
| 18/02/2022 | 4.40p | 4.65p | 4.31p | 4.65p | 148304 |
| 17/02/2022 | 4.40p | 4.65p | 4.33p | 4.65p | 8497 |
| 16/02/2022 | 4.40p | 4.78p | 4.36p | 4.40p | 130324 |
| 15/02/2022 | 4.40p | 4.65p | 4.40p | 4.65p | 200 |
| 14/02/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 466 |
| 11/02/2022 | 4.40p | 4.49p | 4.40p | 4.45p | 78115 |
| 10/02/2022 | 4.60p | 4.60p | 4.30p | 4.50p | 1206663 |
| 09/02/2022 | 4.60p | 4.75p | 4.50p | 4.75p | 13439 |
| 08/02/2022 | 4.60p | 4.94p | 4.60p | 4.60p | 200568 |
| 07/02/2022 | 4.98p | 4.95p | 4.60p | 4.85p | 222 |
| 04/02/2022 | 4.98p | 5.05p | 4.52p | 4.83p | 868465 |
| 03/02/2022 | 4.60p | 4.75p | 4.52p | 4.75p | 73586 |
| 02/02/2022 | 4.60p | 4.64p | 4.60p | 4.60p | 150000 |
| 01/02/2022 | 4.60p | 4.68p | 4.51p | 4.60p | 263505 |
| 31/01/2022 | 4.60p | 4.70p | 4.46p | 4.65p | 1417279 |
| 28/01/2022 | 4.50p | 4.58p | 4.40p | 4.50p | 119396 |
| 27/01/2022 | 4.50p | 4.64p | 4.44p | 4.55p | 1152409 |
| 26/01/2022 | 4.72p | 4.89p | 4.69p | 4.80p | 645886 |
| 25/01/2022 | 4.82p | 4.89p | 4.66p | 4.85p | 133662 |
| 24/01/2022 | 4.82p | 5.05p | 4.74p | 5.05p | 44950 |
| 21/01/2022 | 4.82p | 4.92p | 4.72p | 4.85p | 800723 |
| 20/01/2022 | 4.80p | 5.10p | 4.82p | 5.10p | 66408 |
| 19/01/2022 | 4.80p | 4.95p | 4.80p | 4.90p | 604630 |
| 18/01/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 562388 |
| 17/01/2022 | 4.90p | 5.15p | 4.90p | 5.15p | 562036 |
| 14/01/2022 | 4.90p | 5.10p | 4.81p | 5.10p | 350575 |
| 13/01/2022 | 4.70p | 5.03p | 4.90p | 5.03p | 253446 |
| 12/01/2022 | 4.70p | 4.77p | 4.70p | 4.70p | 147702 |
| 10/01/2022 | 4.98p | 4.98p | 4.70p | 4.88p | 79156 |
| 07/01/2022 | 4.90p | 4.99p | 4.55p | 4.88p | 1425876 |
| 06/01/2022 | 5.00p | 5.18p | 5.00p | 5.18p | 153769 |
| 05/01/2022 | 5.20p | 5.20p | 5.02p | 5.20p | 53728 |
| 04/01/2022 | 5.10p | 5.30p | 5.02p | 5.15p | 44134 |
| 31/12/2021 | 5.10p | 5.15p | 5.00p | 5.13p | 3796 |
| 30/12/2021 | 5.10p | 5.20p | 5.10p | 5.20p | 172496 |
| 29/12/2021 | 5.10p | 5.20p | 5.10p | 5.20p | 104999 |
| 24/12/2021 | 5.25p | 5.25p | 5.10p | 5.10p | 103988 |
| 23/12/2021 | 5.00p | 5.15p | 5.01p | 5.15p | 61 |
| 22/12/2021 | 5.00p | 5.10p | 4.90p | 5.10p | 100000 |
| 21/12/2021 | 5.00p | 5.30p | 4.96p | 5.10p | 279053 |
| 20/12/2021 | 5.40p | 5.70p | 5.00p | 5.05p | 2621750 |
| 17/12/2021 | 4.80p | 4.95p | 4.80p | 4.90p | 173728 |
| 16/12/2021 | 4.80p | 5.03p | 4.80p | 5.03p | 122353 |
| 15/12/2021 | 5.00p | 5.00p | 4.80p | 4.90p | 394689 |
| 14/12/2021 | 5.00p | 5.10p | 5.00p | 5.10p | 50030 |
| 13/12/2021 | 5.00p | 5.25p | 5.00p | 5.25p | 325350 |
| 10/12/2021 | 5.20p | 5.30p | 5.01p | 5.25p | 60716 |
| 09/12/2021 | 5.20p | 5.40p | 5.04p | 5.40p | 857071 |
| 08/12/2021 | 5.15p | 5.60p | 5.20p | 5.40p | 12188 |
| 07/12/2021 | 5.15p | 5.39p | 5.15p | 5.38p | 301431 |
| 06/12/2021 | 5.50p | 5.50p | 5.15p | 5.50p | 10635 |
| 03/12/2021 | 5.15p | 5.33p | 5.15p | 5.33p | 13000 |
| 02/12/2021 | 5.15p | 5.33p | 5.15p | 5.33p | 39870 |
| 01/12/2021 | 5.00p | 5.65p | 5.00p | 5.35p | 43596 |
| 30/11/2021 | 5.50p | 5.50p | 5.30p | 5.50p | 4837 |
| 29/11/2021 | 5.50p | 5.50p | 5.31p | 5.50p | 125731 |
| 26/11/2021 | 5.40p | 5.53p | 5.35p | 5.50p | 210366 |
| 25/11/2021 | 5.50p | 5.65p | 5.44p | 5.65p | 71432 |
| 24/11/2021 | 5.50p | 5.70p | 5.50p | 5.70p | 12914 |
| 23/11/2021 | 5.70p | 5.70p | 5.24p | 5.70p | 147361 |
| 22/11/2021 | 5.70p | 5.70p | 5.24p | 5.70p | 14996 |
| 19/11/2021 | 5.70p | 5.45p | 5.24p | 5.45p | 50000 |
| 18/11/2021 | 5.70p | 5.70p | 5.45p | 5.70p | 80183 |
| 17/11/2021 | 5.20p | 5.70p | 5.45p | 5.45p | 10028 |
| 16/11/2021 | 5.20p | 5.49p | 5.20p | 5.45p | 167821 |
| 15/11/2021 | 5.00p | 5.45p | 5.23p | 5.45p | 21136 |
| 12/11/2021 | 5.00p | 5.45p | 5.00p | 5.25p | 39167 |
| 11/11/2021 | 5.10p | 5.50p | 5.03p | 5.25p | 38895 |
| 10/11/2021 | 5.10p | 5.26p | 5.03p | 5.25p | 249419 |
| 09/11/2021 | 5.10p | 5.35p | 5.13p | 5.35p | 10885 |
| 08/11/2021 | 5.10p | 5.35p | 5.10p | 5.35p | 107861 |
| 05/11/2021 | 5.10p | 5.35p | 5.10p | 5.10p | 166401 |
| 04/11/2021 | 5.00p | 5.25p | 5.00p | 5.25p | 34065 |
| 03/11/2021 | 4.90p | 5.30p | 4.90p | 5.20p | 22494 |
| 02/11/2021 | 4.90p | 5.05p | 4.90p | 5.00p | 132586 |
| 01/11/2021 | 5.20p | 5.20p | 4.95p | 5.20p | 40071 |
| 29/10/2021 | 4.80p | 5.05p | 4.73p | 5.00p | 70400 |
| 28/10/2021 | 4.80p | 4.92p | 4.70p | 4.92p | 609689 |
| 27/10/2021 | 4.80p | 5.06p | 4.80p | 5.00p | 209307 |
| 26/10/2021 | 4.90p | 5.10p | 4.98p | 4.98p | 40000 |
| 25/10/2021 | 4.90p | 5.20p | 4.86p | 5.05p | 515376 |
| 22/10/2021 | 5.00p | 5.13p | 4.90p | 5.10p | 335817 |
| 21/10/2021 | 5.10p | 5.24p | 5.10p | 5.20p | 442528 |
| 20/10/2021 | 5.25p | 5.38p | 5.19p | 5.23p | 675990 |
| 19/10/2021 | 5.35p | 5.45p | 5.35p | 5.40p | 94197 |
| 18/10/2021 | 5.30p | 5.50p | 5.30p | 5.43p | 362388 |
| 15/10/2021 | 5.30p | 5.40p | 5.30p | 5.38p | 60414 |
| 14/10/2021 | 5.35p | 5.38p | 5.20p | 5.38p | 349876 |
| 13/10/2021 | 5.20p | 5.38p | 5.15p | 5.35p | 407543 |
| 12/10/2021 | 5.20p | 5.44p | 5.10p | 5.20p | 240656 |
| 11/10/2021 | 5.35p | 5.45p | 5.32p | 5.45p | 25026 |
| 08/10/2021 | 5.35p | 5.50p | 5.35p | 5.40p | 550503 |
| 07/10/2021 | 5.35p | 5.80p | 5.35p | 5.60p | 412 |
| 06/10/2021 | 5.35p | 5.43p | 5.37p | 5.43p | 44872 |
| 05/10/2021 | 5.35p | 5.53p | 5.35p | 5.43p | 281196 |
| 04/10/2021 | 5.35p | 5.45p | 5.35p | 5.43p | 183602 |
| 01/10/2021 | 5.35p | 5.54p | 5.35p | 5.35p | 251874 |
| 30/09/2021 | 5.35p | 5.62p | 5.35p | 5.55p | 35011 |
*Close Price adjusted for both dividends and splits