Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/12/2020 3.68p 3.55p 3.40p 3.49p 69599
11/12/2020 3.68p 4.50p 3.40p 3.80p 702624
10/12/2020 3.60p 3.71p 3.10p 3.71p 936913
09/12/2020 3.48p 3.47p 3.17p 3.31p 255206
08/12/2020 3.48p 3.76p 3.10p 3.50p 464284
07/12/2020 3.70p 3.40p 3.06p 3.15p 200058
04/12/2020 3.70p 3.73p 3.26p 3.26p 1173
03/12/2020 3.70p 3.70p 3.26p 3.26p 206430
02/12/2020 3.14p 3.68p 3.14p 3.60p 594366
01/12/2020 3.44p 3.85p 3.07p 3.26p 25100
30/11/2020 3.82p 3.88p 3.12p 3.26p 23967
27/11/2020 3.82p 3.97p 3.33p 3.47p 721630
26/11/2020 3.50p 3.90p 3.44p 3.62p 521965
25/11/2020 3.02p 3.99p 3.56p 3.56p 5000
24/11/2020 3.02p 3.65p 3.02p 3.65p 124956
23/11/2020 3.50p 3.90p 3.50p 3.50p 68437
20/11/2020 3.50p 3.76p 3.30p 3.66p 191864
19/11/2020 3.50p 3.48p 3.35p 3.46p 261274
18/11/2020 3.50p 3.81p 3.81p 3.81p 0
17/11/2020 3.50p 4.35p 3.50p 3.81p 6729
16/11/2020 3.50p 3.81p 3.50p 3.81p 2093
13/11/2020 3.50p 4.43p 3.35p 3.80p 116059
12/11/2020 3.50p 3.94p 3.50p 3.56p 584033
10/11/2020 3.50p 4.30p 3.52p 3.76p 137467
09/11/2020 3.50p 3.76p 3.65p 3.76p 43918
06/11/2020 3.50p 3.85p 3.75p 3.85p 0
05/11/2020 3.50p 3.75p 3.65p 3.75p 52000
04/11/2020 3.50p 4.30p 3.50p 4.00p 2928
03/11/2020 4.02p 4.02p 3.58p 3.86p 333309
02/11/2020 3.98p 4.35p 3.64p 4.00p 70718
30/10/2020 3.98p 4.35p 4.00p 4.00p 5559
29/10/2020 3.98p 4.18p 3.64p 4.00p 182716
28/10/2020 4.22p 3.85p 3.75p 3.75p 0
27/10/2020 4.22p 4.28p 3.85p 3.85p 2336
26/10/2020 4.22p 4.29p 3.85p 3.85p 46
23/10/2020 4.22p 4.45p 3.64p 3.85p 330640
22/10/2020 4.22p 4.02p 3.90p 4.02p 8925
21/10/2020 4.22p 4.45p 4.30p 4.30p 56626
20/10/2020 4.22p 4.47p 3.90p 3.90p 296633
19/10/2020 4.02p 4.50p 4.25p 4.50p 125983
16/10/2020 4.02p 4.27p 3.87p 3.90p 120815
15/10/2020 4.02p 4.06p 3.82p 4.05p 184177
14/10/2020 4.50p 4.18p 3.84p 4.00p 220351
13/10/2020 4.50p 4.30p 4.20p 4.30p 62881
12/10/2020 4.50p 4.19p 3.86p 4.15p 33522
09/10/2020 4.50p 4.15p 3.84p 4.05p 18805
08/10/2020 4.50p 4.05p 4.05p 4.05p 0
07/10/2020 4.50p 4.05p 3.84p 4.05p 72328
06/10/2020 4.50p 4.20p 3.84p 4.05p 8103
05/10/2020 4.50p 4.50p 3.86p 4.05p 268787
02/10/2020 3.86p 4.30p 3.82p 4.15p 698747
01/10/2020 3.86p 3.46p 3.36p 3.36p 0
30/09/2020 3.86p 3.46p 3.36p 3.46p 0
29/09/2020 3.86p 3.40p 3.36p 3.36p 55000
28/09/2020 3.86p 3.37p 3.36p 3.36p 0
25/09/2020 3.86p 3.83p 3.37p 3.37p 130176
24/09/2020 3.86p 3.83p 3.37p 3.37p 4097
23/09/2020 3.86p 3.86p 3.37p 3.37p 113519
22/09/2020 3.62p 3.80p 3.37p 3.37p 217546
21/09/2020 3.62p 3.96p 3.51p 3.51p 170638
18/09/2020 3.62p 3.87p 3.62p 3.68p 432262
17/09/2020 3.50p 3.85p 3.50p 3.50p 4909
16/09/2020 3.50p 3.87p 3.50p 3.50p 15561
15/09/2020 3.50p 3.90p 3.35p 3.51p 296110
14/09/2020 3.50p 4.00p 3.50p 3.75p 1027581
11/09/2020 3.30p 3.30p 3.25p 3.25p 100000
10/09/2020 3.62p 3.75p 3.65p 3.65p 1961
09/09/2020 3.62p 3.85p 3.75p 3.75p 0
08/09/2020 3.62p 3.85p 3.60p 3.85p 372752
07/09/2020 3.32p 3.97p 3.65p 3.65p 2585
04/09/2020 3.32p 3.98p 3.65p 3.65p 961
03/09/2020 3.32p 3.80p 3.32p 3.80p 58788
02/09/2020 3.80p 3.80p 3.46p 3.46p 214666
01/09/2020 3.50p 4.04p 3.35p 3.41p 530864
31/08/2020 3.30p 4.04p 3.30p 3.79p 134387
28/08/2020 3.30p 4.04p 3.30p 3.79p 134387
27/08/2020 3.32p 3.80p 3.64p 3.64p 20232
26/08/2020 3.32p 3.80p 3.79p 3.80p 117114
25/08/2020 3.32p 3.90p 3.30p 3.79p 142935
24/08/2020 3.26p 4.05p 3.42p 3.88p 28790
21/08/2020 3.26p 4.05p 3.26p 3.81p 167931
20/08/2020 3.32p 4.13p 3.43p 3.81p 62000
19/08/2020 3.32p 4.16p 3.10p 3.81p 258332
18/08/2020 4.02p 3.80p 3.31p 3.80p 567
17/08/2020 4.02p 4.08p 3.80p 3.80p 80693
14/08/2020 4.02p 3.95p 3.31p 3.80p 15919
13/08/2020 4.02p 3.74p 3.25p 3.50p 124695
12/08/2020 4.02p 3.55p 3.25p 3.55p 161784
11/08/2020 4.02p 3.85p 3.25p 3.80p 75063
10/08/2020 4.02p 4.23p 3.50p 3.55p 1437194
07/08/2020 5.00p 5.26p 4.35p 4.70p 1321463
06/08/2020 4.50p 4.50p 4.10p 4.50p 108965
05/08/2020 4.50p 4.51p 4.09p 4.51p 165081
04/08/2020 4.02p 4.93p 4.02p 4.50p 117446
03/08/2020 4.28p 4.40p 4.05p 4.26p 338749
31/07/2020 4.28p 4.28p 3.62p 3.91p 474599
30/07/2020 4.02p 4.54p 4.00p 4.05p 364744
29/07/2020 3.90p 4.61p 4.25p 4.25p 131201
28/07/2020 3.90p 4.84p 4.16p 4.48p 581148
27/07/2020 3.90p 4.70p 3.65p 4.20p 1293659
24/07/2020 3.50p 3.68p 3.41p 3.56p 730729
23/07/2020 3.50p 3.84p 3.50p 3.75p 195828

*Close Price adjusted for both dividends and splits