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 |
|---|---|---|---|---|---|
| 26/02/2020 | 3.22p | 3.60p | 3.59p | 3.59p | 0 |
| 25/02/2020 | 3.22p | 3.60p | 3.22p | 3.60p | 89391 |
| 24/02/2020 | 3.22p | 3.60p | 3.20p | 3.60p | 242826 |
| 21/02/2020 | 3.22p | 3.65p | 3.21p | 3.60p | 20927 |
| 20/02/2020 | 3.22p | 3.67p | 3.60p | 3.60p | 3978 |
| 19/02/2020 | 3.22p | 3.60p | 3.22p | 3.60p | 9073 |
| 18/02/2020 | 3.22p | 3.50p | 3.25p | 3.50p | 8305 |
| 17/02/2020 | 3.22p | 3.96p | 3.35p | 3.60p | 137412 |
| 14/02/2020 | 3.22p | 3.81p | 3.43p | 3.60p | 25190 |
| 13/02/2020 | 3.22p | 3.85p | 3.42p | 3.60p | 29017 |
| 12/02/2020 | 3.22p | 3.85p | 3.22p | 3.60p | 43324 |
| 11/02/2020 | 3.80p | 3.99p | 3.50p | 3.75p | 1389491 |
| 10/02/2020 | 3.10p | 3.45p | 3.10p | 3.45p | 185605 |
| 07/02/2020 | 3.50p | 3.40p | 3.40p | 3.40p | 0 |
| 06/02/2020 | 3.50p | 3.40p | 3.31p | 3.40p | 2412 |
| 05/02/2020 | 3.50p | 3.74p | 3.31p | 3.50p | 30418 |
| 04/02/2020 | 3.50p | 3.74p | 3.50p | 3.50p | 143634 |
| 03/02/2020 | 3.50p | 3.40p | 3.30p | 3.30p | 250000 |
| 31/01/2020 | 3.50p | 3.42p | 3.34p | 3.40p | 250000 |
| 30/01/2020 | 3.50p | 3.80p | 3.30p | 3.55p | 733558 |
| 29/01/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 3027 |
| 28/01/2020 | 3.50p | 3.50p | 3.21p | 3.50p | 18798 |
| 27/01/2020 | 3.50p | 3.50p | 3.18p | 3.50p | 26432 |
| 24/01/2020 | 3.50p | 3.50p | 3.15p | 3.50p | 24176 |
| 23/01/2020 | 3.50p | 3.44p | 3.10p | 3.25p | 62889 |
| 22/01/2020 | 3.50p | 3.50p | 3.22p | 3.35p | 50000 |
| 21/01/2020 | 3.50p | 3.68p | 3.35p | 3.65p | 522441 |
| 20/01/2020 | 3.40p | 3.35p | 3.20p | 3.35p | 44642 |
| 17/01/2020 | 3.40p | 3.35p | 3.20p | 3.20p | 1767367 |
| 16/01/2020 | 3.40p | 3.40p | 3.20p | 3.20p | 100000 |
| 15/01/2020 | 3.40p | 3.50p | 3.20p | 3.20p | 1895743 |
| 14/01/2020 | 3.20p | 3.10p | 3.00p | 3.10p | 32146 |
| 13/01/2020 | 3.20p | 3.40p | 3.20p | 3.40p | 105709 |
| 10/01/2020 | 3.18p | 3.10p | 2.95p | 2.95p | 0 |
| 09/01/2020 | 3.18p | 3.10p | 3.10p | 3.10p | 0 |
| 08/01/2020 | 3.18p | 3.18p | 2.76p | 3.10p | 757569 |
| 07/01/2020 | 2.82p | 2.94p | 2.82p | 2.94p | 63670 |
| 06/01/2020 | 2.70p | 3.17p | 2.70p | 2.95p | 21401 |
| 03/01/2020 | 3.02p | 2.94p | 2.71p | 2.94p | 3448 |
| 02/01/2020 | 3.02p | 3.17p | 2.95p | 2.95p | 10000 |
| 31/12/2019 | 3.02p | 2.94p | 2.76p | 2.94p | 13000 |
| 30/12/2019 | 3.02p | 3.19p | 2.76p | 2.95p | 16328 |
| 27/12/2019 | 3.02p | 3.10p | 2.70p | 2.95p | 216888 |
| 24/12/2019 | 3.02p | 2.95p | 2.94p | 2.94p | 0 |
| 23/12/2019 | 3.02p | 3.02p | 2.95p | 2.95p | 450673 |
| 20/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 19/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 18/12/2019 | 3.50p | 3.25p | 3.15p | 3.25p | 15961 |
| 17/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 300000 |
| 13/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 12/12/2019 | 3.50p | 3.50p | 3.25p | 3.25p | 8987 |
| 11/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 09/12/2019 | 3.50p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2019 | 3.50p | 3.30p | 3.15p | 3.25p | 164556 |
| 05/12/2019 | 3.50p | 3.50p | 3.12p | 3.25p | 77978 |
| 04/12/2019 | 3.50p | 3.50p | 3.11p | 3.25p | 76839 |
| 03/12/2019 | 3.08p | 3.25p | 3.25p | 3.25p | 0 |
| 02/12/2019 | 3.08p | 3.25p | 3.05p | 3.25p | 11292 |
| 29/11/2019 | 3.08p | 3.18p | 2.90p | 2.90p | 341751 |
| 28/11/2019 | 3.02p | 3.25p | 2.88p | 3.25p | 100910 |
| 27/11/2019 | 3.00p | 3.10p | 2.88p | 3.10p | 19386 |
| 26/11/2019 | 3.00p | 3.06p | 2.95p | 2.95p | 108400 |
| 25/11/2019 | 3.00p | 3.10p | 2.85p | 3.10p | 33644 |
| 22/11/2019 | 3.00p | 3.00p | 2.68p | 2.99p | 532622 |
| 21/11/2019 | 3.02p | 3.25p | 3.06p | 3.25p | 2655 |
| 20/11/2019 | 3.02p | 3.25p | 3.25p | 3.25p | 0 |
| 19/11/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 102723 |
| 18/11/2019 | 3.25p | 3.25p | 3.06p | 3.25p | 40300 |
| 15/11/2019 | 3.25p | 3.25p | 3.05p | 3.25p | 100000 |
| 14/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/11/2019 | 3.25p | 3.27p | 3.23p | 3.25p | 28841 |
| 12/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 18610 |
| 08/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 29583 |
| 06/11/2019 | 3.07p | 3.40p | 3.07p | 3.25p | 253219 |
| 05/11/2019 | 3.12p | 3.59p | 3.06p | 3.25p | 1039325 |
| 04/11/2019 | 3.76p | 3.76p | 3.60p | 3.60p | 48084 |
| 01/11/2019 | 3.50p | 3.78p | 3.06p | 3.65p | 374834 |
| 31/10/2019 | 2.70p | 3.00p | 2.60p | 3.00p | 813270 |
| 30/10/2019 | 2.28p | 2.55p | 2.55p | 2.55p | 0 |
| 29/10/2019 | 2.28p | 2.55p | 2.55p | 2.55p | 0 |
| 28/10/2019 | 2.28p | 2.55p | 2.28p | 2.55p | 17 |
| 25/10/2019 | 2.26p | 2.50p | 2.45p | 2.50p | 0 |
| 24/10/2019 | 2.26p | 2.56p | 2.26p | 2.45p | 240000 |
| 23/10/2019 | 2.25p | 2.57p | 2.35p | 2.57p | 0 |
| 22/10/2019 | 2.25p | 2.35p | 2.25p | 2.35p | 2500 |
| 21/10/2019 | 2.52p | 2.55p | 2.35p | 2.35p | 855181 |
| 18/10/2019 | 2.52p | 2.75p | 2.75p | 2.75p | 0 |
| 17/10/2019 | 2.52p | 2.75p | 2.74p | 2.75p | 0 |
| 16/10/2019 | 2.52p | 2.75p | 2.74p | 2.74p | 0 |
| 15/10/2019 | 2.52p | 2.75p | 2.74p | 2.75p | 0 |
| 14/10/2019 | 2.52p | 2.74p | 2.52p | 2.74p | 14695 |
| 11/10/2019 | 2.55p | 2.75p | 2.55p | 2.75p | 7407 |
| 10/10/2019 | 2.55p | 2.75p | 2.75p | 2.75p | 0 |
| 09/10/2019 | 2.55p | 2.75p | 2.55p | 2.75p | 220548 |
| 08/10/2019 | 2.65p | 2.75p | 2.75p | 2.75p | 0 |
| 07/10/2019 | 2.65p | 2.75p | 2.65p | 2.75p | 42807 |
| 04/10/2019 | 2.85p | 2.90p | 2.85p | 2.90p | 2043 |
| 03/10/2019 | 2.54p | 2.90p | 2.90p | 2.90p | 0 |
| 02/10/2019 | 2.54p | 2.90p | 2.75p | 2.90p | 0 |
| 01/10/2019 | 2.54p | 2.75p | 2.54p | 2.75p | 48191 |
| 30/09/2019 | 2.65p | 3.00p | 2.90p | 2.90p | 0 |
| 27/09/2019 | 2.65p | 3.00p | 2.65p | 3.00p | 9500 |
| 26/09/2019 | 2.74p | 3.00p | 2.74p | 3.00p | 3300 |
| 25/09/2019 | 2.70p | 2.75p | 2.70p | 2.70p | 485032 |
| 24/09/2019 | 2.87p | 2.95p | 2.87p | 2.95p | 67846 |
| 23/09/2019 | 3.02p | 3.02p | 2.72p | 2.95p | 782183 |
| 20/09/2019 | 3.02p | 3.26p | 3.02p | 3.26p | 16699 |
| 19/09/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 1158 |
| 18/09/2019 | 3.02p | 3.34p | 3.02p | 3.25p | 39993 |
| 17/09/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 160939 |
| 16/09/2019 | 3.08p | 3.25p | 3.00p | 3.25p | 546145 |
| 13/09/2019 | 3.38p | 3.38p | 3.25p | 3.25p | 13635 |
| 12/09/2019 | 3.01p | 3.24p | 3.01p | 3.24p | 6734 |
| 11/09/2019 | 3.02p | 3.24p | 3.02p | 3.24p | 13483 |
| 10/09/2019 | 3.48p | 3.48p | 3.25p | 3.25p | 38511 |
| 09/09/2019 | 3.12p | 3.25p | 3.09p | 3.25p | 299269 |
| 06/09/2019 | 3.50p | 3.30p | 3.30p | 3.30p | 0 |
| 05/09/2019 | 3.50p | 3.50p | 3.30p | 3.30p | 30500 |
| 04/09/2019 | 3.13p | 3.48p | 3.13p | 3.30p | 6673 |
| 03/09/2019 | 3.13p | 3.30p | 3.13p | 3.30p | 150000 |
| 02/09/2019 | 3.15p | 3.55p | 3.15p | 3.55p | 318 |
| 30/08/2019 | 3.02p | 3.50p | 3.50p | 3.50p | 0 |
| 29/08/2019 | 3.02p | 3.50p | 3.02p | 3.50p | 148301 |
| 28/08/2019 | 3.04p | 3.40p | 3.35p | 3.35p | 0 |
| 27/08/2019 | 3.04p | 3.40p | 3.04p | 3.40p | 2500 |
| 23/08/2019 | 3.80p | 3.80p | 3.50p | 3.50p | 25171 |
| 22/08/2019 | 3.70p | 3.70p | 3.05p | 3.50p | 33729 |
| 21/08/2019 | 3.02p | 3.35p | 3.25p | 3.35p | 0 |
| 20/08/2019 | 3.02p | 3.25p | 3.02p | 3.25p | 20000 |
| 19/08/2019 | 3.22p | 3.35p | 3.02p | 3.35p | 35046 |
| 16/08/2019 | 3.70p | 3.45p | 3.45p | 3.45p | 0 |
| 15/08/2019 | 3.70p | 3.70p | 3.31p | 3.45p | 29760 |
| 14/08/2019 | 3.60p | 3.60p | 3.40p | 3.40p | 680571 |
| 13/08/2019 | 3.60p | 3.90p | 3.60p | 3.90p | 1000 |
| 12/08/2019 | 3.60p | 3.90p | 3.60p | 3.90p | 6662 |
| 09/08/2019 | 4.00p | 3.90p | 3.90p | 3.90p | 0 |
| 08/08/2019 | 4.00p | 4.01p | 3.90p | 3.90p | 200000 |
| 07/08/2019 | 3.65p | 3.90p | 3.90p | 3.90p | 0 |
| 06/08/2019 | 3.65p | 3.90p | 3.65p | 3.90p | 10000 |
| 05/08/2019 | 4.11p | 4.11p | 3.90p | 3.90p | 74669 |
| 02/08/2019 | 3.69p | 3.95p | 3.69p | 3.95p | 61572 |
| 01/08/2019 | 4.14p | 4.14p | 3.69p | 3.92p | 13650 |
| 31/07/2019 | 4.00p | 4.00p | 3.62p | 3.95p | 172520 |
| 30/07/2019 | 3.65p | 3.75p | 3.65p | 3.75p | 94793 |
| 29/07/2019 | 3.92p | 3.94p | 3.75p | 3.75p | 105076 |
| 26/07/2019 | 3.88p | 3.88p | 3.75p | 3.75p | 40000 |
| 25/07/2019 | 3.99p | 3.99p | 3.53p | 3.75p | 705431 |
| 24/07/2019 | 4.23p | 4.23p | 3.75p | 3.75p | 105000 |
| 23/07/2019 | 3.80p | 4.05p | 4.05p | 4.05p | 0 |
| 22/07/2019 | 3.80p | 4.25p | 3.80p | 4.05p | 162638 |
| 19/07/2019 | 4.30p | 4.40p | 4.05p | 4.05p | 524432 |
| 18/07/2019 | 3.85p | 4.00p | 3.85p | 4.00p | 25000 |
| 17/07/2019 | 4.00p | 4.00p | 3.50p | 4.00p | 142250 |
| 16/07/2019 | 3.50p | 3.75p | 3.50p | 3.75p | 1446 |
| 15/07/2019 | 3.50p | 3.75p | 3.50p | 3.75p | 18415 |
| 12/07/2019 | 3.60p | 3.75p | 3.50p | 3.75p | 85388 |
| 11/07/2019 | 3.63p | 3.85p | 3.85p | 3.85p | 0 |
| 10/07/2019 | 3.63p | 3.85p | 3.63p | 3.85p | 14240 |
| 09/07/2019 | 3.76p | 3.80p | 3.80p | 3.80p | 0 |
| 08/07/2019 | 3.76p | 3.80p | 3.62p | 3.80p | 13775 |
| 05/07/2019 | 3.90p | 3.90p | 3.80p | 3.80p | 127000 |
| 04/07/2019 | 4.07p | 4.07p | 3.76p | 3.85p | 176062 |
| 03/07/2019 | 4.09p | 4.09p | 3.76p | 3.85p | 57370 |
| 02/07/2019 | 3.80p | 4.09p | 3.61p | 3.85p | 376043 |
| 01/07/2019 | 3.20p | 4.15p | 3.13p | 3.85p | 771687 |
| 28/06/2019 | 3.38p | 3.42p | 3.00p | 3.10p | 1178715 |
| 27/06/2019 | 3.35p | 3.40p | 3.20p | 3.20p | 650000 |
| 26/06/2019 | 3.35p | 3.35p | 2.90p | 3.04p | 214368 |
| 25/06/2019 | 3.20p | 3.20p | 2.90p | 2.95p | 68257 |
| 24/06/2019 | 3.00p | 3.00p | 2.81p | 2.81p | 85000 |
| 21/06/2019 | 2.90p | 2.95p | 2.90p | 2.95p | 6000 |
| 20/06/2019 | 2.90p | 2.96p | 2.90p | 2.96p | 400 |
| 19/06/2019 | 2.90p | 2.96p | 2.96p | 2.96p | 0 |
| 18/06/2019 | 2.90p | 2.96p | 2.90p | 2.96p | 1037 |
| 17/06/2019 | 2.90p | 2.93p | 2.90p | 2.93p | 1157 |
| 14/06/2019 | 3.14p | 3.05p | 2.96p | 2.96p | 0 |
| 13/06/2019 | 3.14p | 3.14p | 3.05p | 3.05p | 74040 |
| 12/06/2019 | 2.90p | 3.14p | 2.90p | 2.96p | 104507 |
| 11/06/2019 | 2.63p | 2.95p | 2.63p | 2.95p | 13896 |
| 10/06/2019 | 3.35p | 3.05p | 2.95p | 2.95p | 0 |
| 07/06/2019 | 3.35p | 3.35p | 2.90p | 3.05p | 191517 |
| 06/06/2019 | 3.23p | 3.23p | 2.90p | 2.93p | 44208 |
| 05/06/2019 | 2.85p | 2.85p | 2.82p | 2.82p | 3000 |
| 04/06/2019 | 3.04p | 3.09p | 2.85p | 2.94p | 110806 |
| 03/06/2019 | 3.10p | 2.95p | 2.95p | 2.95p | 0 |
| 31/05/2019 | 3.10p | 3.10p | 2.95p | 2.95p | 24000 |
| 30/05/2019 | 2.99p | 3.08p | 2.65p | 2.85p | 196120 |
| 29/05/2019 | 3.16p | 3.05p | 2.95p | 2.95p | 0 |
| 28/05/2019 | 3.16p | 3.16p | 2.85p | 3.05p | 72993 |
| 24/05/2019 | 2.77p | 3.05p | 2.77p | 2.80p | 137365 |
| 23/05/2019 | 3.14p | 3.14p | 2.87p | 2.87p | 8581 |
| 22/05/2019 | 3.17p | 3.17p | 2.85p | 3.04p | 190000 |
| 21/05/2019 | 2.59p | 3.00p | 3.00p | 3.00p | 0 |
| 20/05/2019 | 2.59p | 3.00p | 2.59p | 3.00p | 12727 |
| 17/05/2019 | 2.65p | 2.90p | 2.65p | 2.90p | 4864 |
| 16/05/2019 | 2.95p | 3.09p | 2.98p | 3.09p | 0 |
*Close Price adjusted for both dividends and splits