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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits