Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2021 5.35p 5.64p 5.35p 5.35p 10861
28/09/2021 5.50p 5.60p 5.25p 5.60p 374788
27/09/2021 5.35p 5.45p 5.31p 5.35p 201581
24/09/2021 5.30p 5.58p 5.30p 5.30p 321192
23/09/2021 5.65p 5.65p 5.40p 5.48p 276908
22/09/2021 5.25p 5.43p 5.25p 5.43p 18214
21/09/2021 5.45p 5.33p 5.22p 5.33p 216599
20/09/2021 5.45p 5.53p 5.05p 5.33p 669182
17/09/2021 5.50p 5.50p 5.45p 5.45p 13883
16/09/2021 5.40p 5.65p 5.45p 5.65p 197
15/09/2021 5.40p 5.80p 5.40p 5.70p 115874
14/09/2021 5.40p 5.69p 5.40p 5.58p 193422
13/09/2021 5.35p 5.60p 5.35p 5.60p 6716
10/09/2021 5.40p 5.55p 5.40p 5.55p 83936
09/09/2021 5.40p 5.74p 5.40p 5.55p 41085
08/09/2021 5.45p 5.75p 5.44p 5.58p 103449
07/09/2021 5.45p 5.80p 5.39p 5.60p 153483
06/09/2021 5.45p 5.65p 5.38p 5.45p 404848
03/09/2021 5.50p 5.59p 5.40p 5.45p 569943
02/09/2021 5.55p 6.00p 5.50p 5.70p 406861
01/09/2021 5.70p 5.89p 5.55p 5.78p 93579
31/08/2021 6.00p 6.00p 5.70p 5.85p 20126
27/08/2021 6.00p 5.90p 5.56p 5.78p 22000
26/08/2021 6.00p 6.00p 5.70p 6.00p 165765
25/08/2021 6.20p 6.20p 5.75p 5.93p 109327
24/08/2021 5.75p 5.75p 5.70p 5.70p 371838
23/08/2021 6.00p 6.20p 5.75p 5.98p 5300
20/08/2021 6.10p 6.20p 5.80p 6.20p 23873
19/08/2021 5.75p 5.95p 5.88p 5.95p 108929
18/08/2021 5.75p 6.02p 5.70p 5.73p 155642
17/08/2021 6.00p 6.00p 5.85p 5.85p 1
16/08/2021 6.00p 6.00p 5.70p 5.85p 31851
13/08/2021 5.85p 5.91p 5.70p 5.70p 301025
12/08/2021 5.95p 5.95p 5.76p 5.85p 24373
11/08/2021 5.75p 6.00p 5.75p 5.88p 193398
10/08/2021 5.65p 5.85p 5.65p 5.85p 6824
09/08/2021 5.65p 6.00p 5.60p 5.80p 9714
06/08/2021 5.70p 5.95p 5.61p 5.80p 1329
05/08/2021 5.70p 5.81p 5.60p 5.80p 178381
04/08/2021 5.70p 5.86p 5.53p 5.85p 401910
03/08/2021 5.55p 5.87p 5.55p 5.78p 56639
02/08/2021 5.55p 5.87p 5.57p 5.78p 26820
30/07/2021 5.55p 5.95p 5.55p 5.60p 78898
29/07/2021 5.70p 5.89p 5.55p 5.83p 586554
28/07/2021 5.70p 5.95p 5.70p 5.75p 593647
27/07/2021 5.70p 5.85p 5.70p 5.70p 82838
26/07/2021 5.70p 6.00p 5.63p 5.88p 360538
23/07/2021 5.60p 5.74p 5.60p 5.60p 18113
22/07/2021 5.80p 5.80p 5.55p 5.68p 312045
21/07/2021 5.80p 5.80p 5.55p 5.68p 160487
20/07/2021 5.70p 5.70p 5.53p 5.65p 464034
19/07/2021 5.70p 6.00p 5.40p 5.53p 1095137
16/07/2021 5.70p 6.15p 5.65p 5.75p 185658
15/07/2021 6.30p 6.70p 5.50p 5.50p 2566520
14/07/2021 6.70p 7.00p 6.70p 6.85p 141683
13/07/2021 6.70p 6.93p 6.70p 6.90p 189888
12/07/2021 7.15p 7.45p 6.74p 7.10p 368755
09/07/2021 6.80p 7.15p 6.80p 6.95p 109745
08/07/2021 6.80p 6.90p 6.80p 6.90p 100180
07/07/2021 7.20p 7.45p 6.83p 6.90p 463935
06/07/2021 6.80p 7.50p 6.60p 7.00p 74383
05/07/2021 6.80p 7.13p 6.80p 6.90p 90444
02/07/2021 6.80p 7.50p 6.77p 7.15p 212379
01/07/2021 6.70p 7.50p 6.77p 7.05p 19368
30/06/2021 6.70p 7.18p 6.70p 7.00p 39292
29/06/2021 6.75p 7.45p 6.77p 6.98p 69417
28/06/2021 6.75p 7.00p 6.60p 6.88p 121712
25/06/2021 6.60p 6.95p 6.50p 6.80p 192090
24/06/2021 6.60p 6.80p 6.60p 6.80p 6881
23/06/2021 6.80p 6.80p 6.63p 6.70p 96536
22/06/2021 6.75p 7.00p 6.50p 6.80p 412107
21/06/2021 7.00p 7.00p 6.75p 6.88p 21555
18/06/2021 6.90p 6.90p 6.77p 6.83p 298023
17/06/2021 6.55p 7.45p 6.55p 6.80p 251851
16/06/2021 6.90p 6.90p 6.55p 6.85p 892378
15/06/2021 7.15p 7.15p 6.94p 7.05p 936340
14/06/2021 7.10p 7.45p 7.00p 7.25p 1615339
11/06/2021 7.25p 7.44p 7.25p 7.33p 152048
10/06/2021 7.75p 7.45p 7.25p 7.33p 25525
09/06/2021 7.75p 7.75p 7.10p 7.35p 335534
08/06/2021 7.75p 8.45p 7.30p 7.48p 691296
07/06/2021 7.70p 8.45p 7.63p 7.83p 268687
04/06/2021 7.70p 8.45p 7.70p 8.05p 41882
03/06/2021 7.70p 8.45p 7.50p 8.05p 92545
02/06/2021 7.70p 7.74p 7.50p 7.65p 186731
01/06/2021 8.05p 7.96p 7.70p 7.85p 170698
28/05/2021 8.05p 8.00p 7.62p 7.85p 124283
27/05/2021 8.05p 8.70p 7.60p 7.88p 851074
26/05/2021 8.20p 8.70p 8.01p 8.10p 659616
25/05/2021 8.20p 8.45p 8.20p 8.43p 192168
24/05/2021 8.20p 8.70p 8.05p 8.25p 418756
21/05/2021 8.30p 8.30p 8.05p 8.23p 209791
20/05/2021 8.50p 8.70p 8.11p 8.23p 533079
19/05/2021 8.15p 8.45p 8.11p 8.20p 488992
18/05/2021 8.20p 8.48p 8.00p 8.15p 599100
17/05/2021 8.50p 8.95p 8.21p 8.33p 315765
14/05/2021 8.40p 8.95p 8.30p 8.65p 136353
13/05/2021 8.55p 8.60p 8.00p 8.25p 737132
12/05/2021 8.95p 8.95p 8.25p 8.60p 177197
11/05/2021 9.50p 9.50p 8.25p 8.45p 810213
10/05/2021 9.95p 9.95p 8.55p 9.40p 1381727
07/05/2021 7.75p 10.00p 7.55p 9.90p 2595144
06/05/2021 7.50p 8.50p 6.65p 8.00p 1808034
05/05/2021 7.00p 7.50p 6.20p 6.60p 1048890
04/05/2021 6.35p 6.95p 6.20p 6.73p 533399
30/04/2021 6.55p 6.82p 6.05p 6.50p 297364
29/04/2021 6.55p 6.95p 6.25p 6.78p 841721
28/04/2021 6.95p 6.92p 6.05p 6.73p 927020
27/04/2021 6.95p 7.00p 6.00p 6.00p 359069
26/04/2021 6.05p 6.92p 5.55p 6.50p 570712
23/04/2021 6.25p 6.68p 5.95p 6.23p 560694
22/04/2021 6.50p 7.00p 6.30p 6.50p 815327
21/04/2021 6.40p 7.25p 6.30p 6.83p 1320088
20/04/2021 6.00p 7.00p 5.05p 6.75p 4920955
19/04/2021 5.35p 6.00p 4.74p 5.75p 1317620
16/04/2021 4.76p 5.30p 4.70p 5.03p 672979
15/04/2021 4.72p 5.75p 4.70p 5.03p 543471
14/04/2021 4.72p 5.41p 4.54p 5.37p 602059
13/04/2021 5.10p 5.45p 4.54p 5.01p 468610
12/04/2021 5.10p 5.45p 4.54p 5.14p 697821
09/04/2021 4.50p 5.15p 4.50p 4.98p 35259
08/04/2021 4.78p 5.50p 4.23p 4.75p 2005968
07/04/2021 4.26p 4.80p 4.04p 4.80p 135960
06/04/2021 4.24p 4.78p 3.62p 4.51p 1903494
01/04/2021 5.40p 5.40p 4.00p 4.00p 3971481
31/03/2021 5.00p 5.27p 4.00p 5.05p 2168960
30/03/2021 5.10p 5.40p 4.36p 4.76p 573233
29/03/2021 4.70p 5.40p 4.14p 5.11p 3935565
26/03/2021 4.80p 6.50p 4.00p 4.25p 10966388
25/03/2021 3.74p 3.79p 3.54p 3.79p 15120
24/03/2021 3.84p 3.87p 3.75p 3.87p 53752
23/03/2021 3.84p 4.16p 3.79p 3.98p 30568
22/03/2021 3.84p 4.16p 3.77p 3.97p 73262
19/03/2021 4.18p 4.16p 3.75p 3.96p 298635
18/03/2021 4.18p 4.16p 3.96p 3.96p 168
17/03/2021 4.18p 4.18p 3.73p 3.96p 8411
16/03/2021 3.84p 4.16p 3.76p 3.97p 30396
15/03/2021 3.84p 4.16p 3.96p 3.96p 168
12/03/2021 3.84p 4.16p 3.84p 4.02p 3264
11/03/2021 4.18p 4.18p 3.85p 4.00p 72843
10/03/2021 4.30p 4.30p 4.02p 4.02p 207382
09/03/2021 4.16p 4.46p 3.92p 4.14p 1665797
08/03/2021 3.78p 4.46p 3.74p 4.11p 73558
05/03/2021 4.10p 4.10p 3.72p 3.90p 598168
04/03/2021 4.32p 4.46p 3.98p 3.98p 177472
03/03/2021 3.52p 4.45p 3.52p 4.15p 15404
02/03/2021 3.62p 4.15p 3.62p 4.06p 27659
01/03/2021 3.62p 4.15p 3.62p 3.91p 32081
26/02/2021 4.10p 4.45p 3.69p 4.06p 4780
25/02/2021 4.10p 4.45p 4.06p 4.06p 20730
24/02/2021 4.10p 4.17p 3.68p 3.92p 24377
23/02/2021 4.32p 4.50p 3.66p 3.92p 134421
22/02/2021 4.02p 4.47p 3.74p 4.10p 1126383
19/02/2021 4.08p 4.21p 3.64p 3.92p 308988
18/02/2021 3.64p 4.07p 3.64p 3.87p 1432874
17/02/2021 4.02p 4.07p 3.73p 3.87p 23240
16/02/2021 4.02p 4.07p 3.70p 3.87p 370360
15/02/2021 3.80p 3.97p 3.70p 3.81p 406015
12/02/2021 4.02p 4.02p 3.64p 3.72p 266765
11/02/2021 3.64p 4.01p 3.64p 3.83p 196788
10/02/2021 3.64p 4.17p 3.64p 3.83p 165565
09/02/2021 4.10p 4.10p 3.72p 3.86p 29031
08/02/2021 4.10p 4.11p 3.90p 3.90p 249741
05/02/2021 3.62p 4.18p 3.70p 3.90p 111895
04/02/2021 3.62p 4.09p 3.62p 3.85p 39342
03/02/2021 4.04p 4.06p 3.68p 3.78p 52570
02/02/2021 3.72p 4.09p 3.70p 3.85p 192124
01/02/2021 4.10p 4.10p 3.69p 3.78p 135713
29/01/2021 4.04p 4.05p 3.67p 4.01p 210121
28/01/2021 3.98p 4.06p 3.75p 3.83p 414740
27/01/2021 4.10p 4.20p 3.72p 3.76p 1225622
26/01/2021 4.20p 4.20p 3.73p 3.90p 163066
25/01/2021 4.18p 4.20p 3.56p 3.86p 496038
22/01/2021 4.20p 4.20p 3.59p 3.87p 160670
21/01/2021 3.52p 4.20p 3.62p 3.85p 15406
20/01/2021 3.52p 4.18p 3.52p 3.85p 126012
19/01/2021 4.00p 4.01p 3.70p 3.70p 237230
18/01/2021 4.00p 4.00p 3.80p 3.85p 625243
15/01/2021 4.00p 4.19p 3.81p 4.00p 177037
14/01/2021 3.80p 4.20p 3.70p 3.80p 1134695
13/01/2021 3.88p 3.90p 3.37p 3.75p 114581
12/01/2021 3.80p 3.50p 3.50p 3.50p 0
11/01/2021 3.80p 3.85p 3.31p 3.50p 313899
08/01/2021 3.72p 3.88p 3.19p 3.60p 66075
07/01/2021 3.72p 3.90p 3.19p 3.70p 757454
06/01/2021 3.94p 3.95p 3.55p 3.71p 105182
05/01/2021 3.74p 3.74p 3.54p 3.74p 11552
04/01/2021 3.74p 4.04p 3.70p 3.77p 443683
31/12/2020 4.00p 4.35p 3.78p 3.87p 313448
30/12/2020 4.00p 4.39p 3.55p 4.11p 247676
29/12/2020 3.68p 3.80p 3.09p 3.80p 299848
28/12/2020 3.74p 3.47p 3.26p 3.26p 137919
24/12/2020 3.74p 3.47p 3.26p 3.26p 137919
23/12/2020 3.74p 3.75p 3.07p 3.25p 573402
22/12/2020 3.50p 3.55p 3.37p 3.55p 54932
21/12/2020 3.78p 3.78p 3.43p 3.43p 65827
18/12/2020 3.32p 3.82p 3.40p 3.82p 1467
17/12/2020 3.32p 3.41p 3.38p 3.40p 103564
16/12/2020 3.32p 3.95p 3.38p 3.40p 415547
15/12/2020 3.32p 3.95p 3.32p 3.80p 33062

*Close Price adjusted for both dividends and splits