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 |
|---|---|---|---|---|---|
| 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 |
| 22/07/2020 | 3.70p | 3.90p | 3.70p | 3.90p | 223679 |
| 21/07/2020 | 3.90p | 4.25p | 3.99p | 4.09p | 123266 |
| 20/07/2020 | 3.70p | 4.12p | 3.71p | 3.90p | 47273 |
| 17/07/2020 | 3.70p | 4.09p | 4.09p | 4.09p | 0 |
| 16/07/2020 | 3.70p | 4.09p | 4.09p | 4.09p | 0 |
| 15/07/2020 | 3.70p | 4.09p | 4.09p | 4.09p | 0 |
| 14/07/2020 | 3.70p | 4.09p | 3.70p | 4.09p | 181893 |
| 13/07/2020 | 3.70p | 3.88p | 3.70p | 3.70p | 310743 |
| 10/07/2020 | 3.70p | 4.11p | 3.70p | 4.09p | 27761 |
| 09/07/2020 | 4.46p | 3.85p | 3.70p | 3.85p | 117674 |
| 08/07/2020 | 4.46p | 4.37p | 3.70p | 4.09p | 152258 |
| 07/07/2020 | 4.46p | 4.46p | 3.82p | 4.19p | 99916 |
| 06/07/2020 | 3.90p | 4.26p | 4.19p | 4.19p | 138406 |
| 03/07/2020 | 3.90p | 4.42p | 3.90p | 4.19p | 192440 |
| 02/07/2020 | 3.90p | 4.20p | 3.63p | 4.20p | 2879 |
| 29/06/2020 | 3.42p | 4.20p | 3.61p | 3.75p | 60000 |
| 26/06/2020 | 3.42p | 3.95p | 3.50p | 3.95p | 4844 |
| 25/06/2020 | 3.42p | 3.75p | 3.50p | 3.75p | 101403 |
| 24/06/2020 | 3.42p | 3.75p | 3.51p | 3.75p | 120876 |
| 23/06/2020 | 3.42p | 3.70p | 3.40p | 3.70p | 119437 |
| 22/06/2020 | 3.50p | 3.70p | 3.40p | 3.70p | 215056 |
| 19/06/2020 | 3.48p | 3.75p | 3.52p | 3.75p | 30000 |
| 18/06/2020 | 3.48p | 3.75p | 3.52p | 3.75p | 10000 |
| 17/06/2020 | 3.48p | 3.75p | 3.52p | 3.75p | 21231 |
| 16/06/2020 | 3.48p | 3.75p | 3.62p | 3.75p | 140574 |
| 15/06/2020 | 3.48p | 3.75p | 3.51p | 3.75p | 20106 |
| 12/06/2020 | 3.48p | 3.75p | 3.45p | 3.75p | 370001 |
| 11/06/2020 | 3.20p | 3.49p | 3.31p | 3.35p | 225795 |
| 10/06/2020 | 3.20p | 3.49p | 3.30p | 3.45p | 74056 |
| 09/06/2020 | 3.20p | 3.51p | 3.21p | 3.45p | 358436 |
| 08/06/2020 | 3.20p | 3.60p | 3.20p | 3.60p | 153510 |
| 05/06/2020 | 3.40p | 3.74p | 3.30p | 3.35p | 528441 |
| 04/06/2020 | 3.50p | 3.76p | 3.45p | 3.70p | 355148 |
| 03/06/2020 | 3.50p | 3.75p | 3.40p | 3.75p | 372505 |
| 02/06/2020 | 3.50p | 3.75p | 3.54p | 3.75p | 117259 |
| 01/06/2020 | 3.50p | 3.81p | 3.50p | 3.75p | 453898 |
| 01/06/2020 | 3.50p | 3.81p | 3.50p | 3.75p | 453898 |
| 27/05/2020 | 3.30p | 3.84p | 3.75p | 3.75p | 82651 |
| 26/05/2020 | 3.30p | 3.80p | 3.16p | 3.50p | 2809504 |
| 22/05/2020 | 3.32p | 3.70p | 3.40p | 3.70p | 234927 |
| 21/05/2020 | 3.32p | 3.65p | 3.32p | 3.65p | 133447 |
| 20/05/2020 | 3.84p | 3.70p | 3.64p | 3.70p | 103000 |
| 19/05/2020 | 3.84p | 3.68p | 3.65p | 3.65p | 54167 |
| 18/05/2020 | 3.84p | 3.84p | 3.32p | 3.65p | 38416 |
| 15/05/2020 | 3.40p | 3.48p | 3.24p | 3.35p | 408331 |
| 14/05/2020 | 3.52p | 3.58p | 3.40p | 3.50p | 365273 |
| 13/05/2020 | 3.52p | 3.68p | 3.43p | 3.68p | 33366 |
| 12/05/2020 | 3.52p | 3.65p | 3.26p | 3.65p | 655687 |
| 11/05/2020 | 3.54p | 3.87p | 3.52p | 3.76p | 299778 |
| 07/05/2020 | 4.00p | 4.11p | 3.56p | 3.76p | 506400 |
| 06/05/2020 | 4.00p | 4.12p | 3.85p | 4.00p | 111571 |
| 05/05/2020 | 4.00p | 4.31p | 3.72p | 4.10p | 410404 |
| 04/05/2020 | 4.12p | 4.39p | 3.99p | 4.15p | 590851 |
| 01/05/2020 | 4.18p | 4.42p | 3.91p | 4.25p | 1252888 |
| 30/04/2020 | 5.05p | 5.75p | 4.12p | 4.33p | 3011746 |
| 29/04/2020 | 4.78p | 6.80p | 4.25p | 4.85p | 12220615 |
| 28/04/2020 | 4.70p | 7.00p | 4.15p | 4.45p | 5441063 |
| 27/04/2020 | 3.92p | 5.27p | 3.60p | 4.45p | 4614706 |
| 24/04/2020 | 3.50p | 3.46p | 3.19p | 3.42p | 78745 |
| 23/04/2020 | 3.50p | 3.47p | 3.31p | 3.31p | 75634 |
| 22/04/2020 | 3.50p | 3.50p | 3.43p | 3.50p | 152567 |
| 21/04/2020 | 3.30p | 3.34p | 3.30p | 3.32p | 145980 |
| 20/04/2020 | 3.32p | 3.57p | 3.32p | 3.50p | 125400 |
| 17/04/2020 | 3.48p | 3.50p | 3.11p | 3.50p | 534658 |
| 16/04/2020 | 3.72p | 3.84p | 3.35p | 3.55p | 969226 |
| 15/04/2020 | 4.28p | 4.40p | 3.63p | 3.68p | 561405 |
| 14/04/2020 | 4.80p | 5.30p | 3.82p | 4.35p | 2385971 |
| 09/04/2020 | 3.50p | 4.60p | 3.42p | 4.29p | 2232641 |
| 08/04/2020 | 3.18p | 3.43p | 3.25p | 3.25p | 87268 |
| 07/04/2020 | 3.18p | 3.25p | 3.03p | 3.25p | 192462 |
| 06/04/2020 | 3.00p | 3.17p | 3.00p | 3.00p | 165546 |
| 03/04/2020 | 2.66p | 3.10p | 2.65p | 2.92p | 235560 |
| 02/04/2020 | 2.66p | 2.66p | 2.64p | 2.64p | 116085 |
| 01/04/2020 | 2.80p | 2.95p | 2.80p | 2.90p | 175000 |
| 31/03/2020 | 3.50p | 3.15p | 3.15p | 3.15p | 0 |
| 30/03/2020 | 3.50p | 3.50p | 2.85p | 3.15p | 85741 |
| 27/03/2020 | 3.30p | 3.32p | 3.15p | 3.15p | 23422 |
| 26/03/2020 | 3.30p | 3.15p | 3.05p | 3.15p | 0 |
| 25/03/2020 | 3.30p | 3.30p | 2.90p | 3.05p | 87200 |
| 24/03/2020 | 3.00p | 3.15p | 3.10p | 3.15p | 0 |
| 23/03/2020 | 3.00p | 3.10p | 2.85p | 3.10p | 17000 |
| 20/03/2020 | 3.00p | 3.50p | 2.60p | 3.10p | 74176 |
| 19/03/2020 | 3.00p | 3.35p | 3.02p | 3.02p | 51401 |
| 18/03/2020 | 3.00p | 3.14p | 2.55p | 3.02p | 52765 |
| 17/03/2020 | 3.00p | 3.00p | 2.80p | 3.00p | 11019 |
| 16/03/2020 | 3.00p | 3.14p | 3.00p | 3.00p | 1242 |
| 13/03/2020 | 3.00p | 3.00p | 2.57p | 3.00p | 371946 |
| 12/03/2020 | 3.00p | 3.00p | 2.65p | 3.00p | 374839 |
| 11/03/2020 | 3.02p | 3.25p | 3.03p | 3.25p | 15355 |
| 10/03/2020 | 3.02p | 3.35p | 3.02p | 3.25p | 329709 |
| 09/03/2020 | 2.98p | 3.30p | 3.10p | 3.10p | 0 |
| 06/03/2020 | 2.98p | 3.38p | 3.06p | 3.30p | 70000 |
| 05/03/2020 | 2.98p | 3.25p | 3.25p | 3.25p | 0 |
| 04/03/2020 | 2.98p | 3.25p | 3.25p | 3.25p | 1792 |
| 03/03/2020 | 2.98p | 3.25p | 2.91p | 3.25p | 353479 |
| 02/03/2020 | 3.20p | 3.15p | 3.14p | 3.15p | 0 |
| 28/02/2020 | 3.20p | 3.41p | 3.00p | 3.14p | 1224647 |
| 27/02/2020 | 3.22p | 3.60p | 3.22p | 3.60p | 6978 |
*Close Price adjusted for both dividends and splits