Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/12/2018 2.50p 2.40p 2.33p 2.40p 1450
24/12/2018 2.50p 2.50p 2.40p 2.40p 14000
21/12/2018 2.50p 2.50p 2.40p 2.40p 321
20/12/2018 2.30p 2.35p 2.25p 2.25p 173744
19/12/2018 2.32p 2.50p 2.30p 2.45p 521699
18/12/2018 2.32p 2.40p 2.32p 2.40p 67008
17/12/2018 2.30p 2.45p 2.30p 2.45p 12000
14/12/2018 2.50p 2.50p 2.40p 2.45p 8262
13/12/2018 2.50p 2.50p 2.45p 2.45p 22401
12/12/2018 2.35p 2.45p 2.35p 2.45p 4382
11/12/2018 2.35p 2.45p 2.35p 2.45p 30011
10/12/2018 2.40p 2.45p 2.44p 2.45p 0
07/12/2018 2.40p 2.57p 2.32p 2.44p 205192
06/12/2018 2.62p 2.62p 2.40p 2.44p 782034
05/12/2018 2.82p 2.90p 2.72p 2.80p 191893
04/12/2018 2.84p 2.97p 2.84p 2.97p 169588
03/12/2018 3.00p 3.00p 2.97p 2.97p 60000
30/11/2018 3.04p 3.04p 2.82p 2.96p 126170
29/11/2018 3.05p 3.05p 2.96p 2.96p 50000
28/11/2018 3.07p 3.07p 2.86p 2.98p 7343
27/11/2018 2.96p 3.09p 2.67p 2.96p 654490
26/11/2018 2.98p 3.03p 2.67p 2.81p 315788
23/11/2018 3.20p 3.20p 2.78p 2.95p 2032791
22/11/2018 3.24p 3.42p 3.24p 3.42p 553488
21/11/2018 3.38p 3.42p 3.22p 3.42p 49442
20/11/2018 3.40p 3.32p 3.30p 3.30p 0
19/11/2018 3.40p 3.40p 3.24p 3.32p 489444
16/11/2018 3.66p 3.66p 3.20p 3.30p 679393
15/11/2018 3.42p 3.54p 3.20p 3.42p 606073
14/11/2018 3.50p 3.50p 3.30p 3.48p 278895
13/11/2018 3.33p 3.53p 3.33p 3.53p 1553
12/11/2018 3.40p 3.53p 3.40p 3.53p 1415
09/11/2018 3.50p 3.67p 3.38p 3.67p 1232052
08/11/2018 3.30p 3.76p 3.57p 3.57p 0
07/11/2018 3.30p 3.93p 3.30p 3.76p 795573
06/11/2018 3.45p 3.45p 3.30p 3.40p 10695
05/11/2018 3.99p 3.99p 3.76p 3.76p 1459
02/11/2018 3.54p 4.00p 3.54p 4.00p 59849
01/11/2018 3.54p 4.00p 3.54p 4.00p 1000
31/10/2018 3.65p 3.90p 3.63p 3.90p 14897
30/10/2018 3.63p 3.90p 3.63p 3.90p 7209
29/10/2018 3.59p 4.00p 3.59p 3.89p 34957
26/10/2018 3.64p 3.89p 3.85p 3.89p 0
25/10/2018 3.64p 3.85p 3.64p 3.85p 403911
24/10/2018 3.64p 3.91p 3.79p 3.79p 0
23/10/2018 3.64p 3.91p 3.91p 3.91p 0
22/10/2018 3.64p 3.91p 3.64p 3.91p 16570
19/10/2018 3.66p 4.00p 3.66p 3.91p 10153
18/10/2018 4.23p 4.23p 3.81p 3.81p 5094
17/10/2018 3.80p 3.80p 3.72p 3.72p 360000
16/10/2018 3.70p 4.20p 3.70p 4.07p 62379
15/10/2018 3.82p 4.06p 3.82p 4.06p 82722
12/10/2018 3.85p 4.07p 3.66p 4.07p 145609
11/10/2018 3.64p 3.82p 3.64p 3.82p 68640
10/10/2018 3.66p 3.83p 3.64p 3.83p 181290
09/10/2018 3.66p 3.88p 3.66p 3.83p 125651
08/10/2018 3.66p 3.90p 3.66p 3.83p 480489
05/10/2018 3.62p 3.77p 3.62p 3.77p 174000
04/10/2018 3.90p 3.90p 3.81p 3.81p 1493
03/10/2018 3.70p 3.80p 3.60p 3.80p 1751
02/10/2018 3.60p 3.80p 3.60p 3.80p 20000
01/10/2018 3.60p 3.80p 3.60p 3.80p 45000
28/09/2018 3.60p 3.80p 3.60p 3.80p 911108
27/09/2018 3.55p 3.74p 3.55p 3.74p 16043
26/09/2018 3.60p 4.00p 3.60p 3.80p 57209
25/09/2018 4.00p 4.00p 3.67p 3.91p 72106
24/09/2018 3.65p 3.92p 3.65p 3.92p 35359
21/09/2018 3.96p 4.02p 3.82p 3.82p 130905
20/09/2018 3.60p 3.92p 3.60p 3.92p 75520
19/09/2018 3.92p 3.86p 3.82p 3.82p 0
18/09/2018 3.92p 3.86p 3.86p 3.86p 0
17/09/2018 3.92p 3.86p 3.76p 3.86p 0
14/09/2018 3.92p 3.92p 3.62p 3.76p 102101
13/09/2018 3.95p 3.95p 3.61p 3.91p 89442
12/09/2018 3.63p 3.91p 3.63p 3.91p 767
11/09/2018 3.62p 3.82p 3.60p 3.82p 727178
10/09/2018 3.99p 3.99p 3.61p 3.68p 106000
07/09/2018 3.60p 3.92p 3.68p 3.92p 0
06/09/2018 3.60p 3.68p 3.60p 3.68p 470990
05/09/2018 3.74p 3.74p 3.51p 3.68p 430986
04/09/2018 3.76p 3.88p 3.75p 3.75p 377350
03/09/2018 4.24p 4.24p 3.79p 3.93p 360524
31/08/2018 3.79p 3.93p 3.79p 3.93p 1500
30/08/2018 3.75p 4.05p 3.75p 3.86p 251576
29/08/2018 4.10p 4.10p 3.87p 3.87p 56747
28/08/2018 3.76p 3.76p 3.69p 3.69p 10000
24/08/2018 3.96p 3.96p 3.79p 3.79p 9149
23/08/2018 3.75p 3.86p 3.75p 3.86p 1355
22/08/2018 3.86p 4.05p 3.86p 3.86p 138120
21/08/2018 3.99p 3.81p 3.71p 3.81p 0
20/08/2018 3.99p 3.99p 3.71p 3.71p 87091
17/08/2018 3.74p 4.10p 3.74p 3.87p 769000
16/08/2018 3.61p 3.63p 3.61p 3.62p 35900
15/08/2018 3.90p 3.90p 3.75p 3.75p 3000
14/08/2018 3.61p 3.75p 3.61p 3.75p 100000
13/08/2018 3.90p 3.90p 3.50p 3.69p 260961
10/08/2018 3.60p 4.00p 3.50p 3.74p 804818
09/08/2018 3.56p 3.84p 3.56p 3.71p 38699
08/08/2018 3.52p 3.75p 3.52p 3.65p 22040
07/08/2018 3.30p 3.70p 3.25p 3.56p 1394000
06/08/2018 3.65p 3.65p 3.25p 3.35p 151091
03/08/2018 3.50p 3.56p 3.53p 3.53p 250000
02/08/2018 3.50p 3.76p 3.50p 3.56p 190764
01/08/2018 3.27p 3.54p 3.27p 3.54p 15307
31/07/2018 3.50p 3.63p 3.50p 3.63p 133048
30/07/2018 3.52p 3.74p 3.50p 3.74p 279783
27/07/2018 3.48p 4.00p 3.04p 3.65p 884922
26/07/2018 3.12p 3.15p 3.07p 3.08p 237971
25/07/2018 2.68p 3.24p 2.68p 3.24p 271375
24/07/2018 3.00p 3.05p 2.52p 2.76p 1254474
23/07/2018 3.58p 3.58p 3.30p 3.30p 261262
20/07/2018 3.48p 3.59p 3.25p 3.59p 0
19/07/2018 3.48p 3.48p 3.25p 3.25p 15000
18/07/2018 3.30p 3.51p 3.16p 3.51p 400883
17/07/2018 3.80p 3.80p 3.35p 3.65p 173660
16/07/2018 3.35p 3.65p 3.65p 3.65p 0
13/07/2018 3.35p 3.65p 3.35p 3.65p 5000
12/07/2018 3.60p 3.65p 3.40p 3.65p 150001
11/07/2018 3.41p 3.66p 3.41p 3.66p 100000
10/07/2018 3.50p 3.65p 3.65p 3.65p 0
09/07/2018 3.50p 3.65p 3.39p 3.65p 144400
06/07/2018 3.52p 3.75p 3.52p 3.75p 16600
05/07/2018 3.52p 3.75p 3.52p 3.75p 46665
04/07/2018 3.52p 4.00p 3.52p 4.00p 190915
03/07/2018 3.75p 3.75p 3.75p 3.75p 101040
02/07/2018 3.65p 3.65p 3.65p 3.65p 5342
29/06/2018 3.50p 3.64p 3.30p 3.64p 200000
28/06/2018 3.51p 3.75p 3.51p 3.75p 5700
27/06/2018 3.51p 3.75p 3.51p 3.75p 20600
26/06/2018 3.60p 3.75p 3.74p 3.75p 0
25/06/2018 3.60p 3.74p 3.60p 3.74p 152722
22/06/2018 3.60p 3.55p 3.55p 3.55p 0
21/06/2018 3.60p 3.60p 3.55p 3.55p 52279
20/06/2018 3.98p 3.57p 3.54p 3.54p 0
19/06/2018 3.98p 3.98p 3.53p 3.57p 94089
18/06/2018 4.00p 4.00p 3.22p 4.00p 242971
15/06/2018 3.70p 3.70p 3.60p 3.60p 100
14/06/2018 3.98p 3.98p 3.60p 3.60p 566
13/06/2018 3.44p 3.65p 3.43p 3.65p 352000
12/06/2018 3.30p 3.45p 3.30p 3.40p 110584
11/06/2018 3.50p 3.50p 3.21p 3.41p 389683
08/06/2018 3.25p 3.71p 3.25p 3.60p 280467
07/06/2018 3.25p 3.60p 3.25p 3.60p 103922
06/06/2018 3.51p 3.75p 3.49p 3.60p 50509
05/06/2018 3.46p 3.65p 3.35p 3.62p 353000
04/06/2018 3.75p 3.80p 3.51p 3.51p 143032
01/06/2018 3.90p 3.60p 3.60p 3.60p 0
31/05/2018 3.90p 3.90p 3.51p 3.60p 52792
30/05/2018 3.22p 3.90p 3.22p 3.60p 327243
29/05/2018 3.50p 3.50p 3.30p 3.40p 344350
25/05/2018 3.60p 3.67p 3.60p 3.67p 33666
24/05/2018 3.71p 3.75p 3.67p 3.67p 0
23/05/2018 3.71p 3.90p 3.61p 3.75p 113010
22/05/2018 3.73p 3.76p 3.73p 3.76p 959
21/05/2018 3.90p 3.90p 3.76p 3.76p 4884
18/05/2018 3.95p 3.76p 3.76p 3.76p 0
17/05/2018 3.95p 3.76p 3.76p 3.76p 0
16/05/2018 3.95p 3.95p 3.76p 3.76p 150000
15/05/2018 3.90p 3.90p 3.76p 3.76p 27352
14/05/2018 3.98p 4.00p 3.63p 3.76p 260000
11/05/2018 3.64p 3.95p 3.64p 3.80p 5740
10/05/2018 3.98p 4.00p 3.67p 3.79p 302500
09/05/2018 3.96p 3.96p 3.81p 3.81p 7500
08/05/2018 3.70p 3.81p 3.70p 3.81p 30000
04/05/2018 3.97p 3.97p 3.80p 3.86p 17819
03/05/2018 3.84p 3.86p 3.84p 3.86p 8300
02/05/2018 3.84p 4.11p 3.84p 4.11p 35714
01/05/2018 4.00p 4.11p 4.11p 4.11p 0
30/04/2018 4.00p 4.11p 3.85p 4.11p 434136
27/04/2018 4.02p 4.09p 4.00p 4.09p 202235
26/04/2018 4.02p 4.20p 4.00p 4.20p 374381
25/04/2018 4.00p 4.19p 3.92p 4.19p 132947
24/04/2018 3.10p 4.00p 3.10p 4.00p 361428
23/04/2018 3.75p 3.76p 3.75p 3.76p 320000
20/04/2018 3.98p 4.00p 3.71p 3.71p 791932
19/04/2018 4.00p 4.00p 3.66p 3.76p 462377
18/04/2018 3.40p 3.51p 3.40p 3.51p 1258
17/04/2018 3.33p 3.70p 3.33p 3.41p 125000
16/04/2018 3.31p 3.51p 3.51p 3.51p 0
13/04/2018 3.31p 3.51p 3.31p 3.51p 10465
12/04/2018 3.49p 3.50p 3.50p 3.50p 0
11/04/2018 3.49p 4.00p 3.15p 3.50p 198462
10/04/2018 3.20p 3.25p 3.25p 3.25p 0
09/04/2018 3.20p 3.25p 3.20p 3.25p 10000
06/04/2018 3.26p 3.47p 3.26p 3.26p 194288
05/04/2018 3.22p 3.47p 3.10p 3.26p 336319
04/04/2018 3.48p 3.48p 3.04p 3.26p 624342
03/04/2018 3.19p 3.40p 3.19p 3.25p 32000
29/03/2018 3.24p 3.25p 3.19p 3.25p 52867
28/03/2018 3.21p 3.25p 3.19p 3.25p 14015
27/03/2018 3.15p 3.25p 3.15p 3.25p 174145
26/03/2018 3.30p 3.30p 2.89p 3.25p 182320
23/03/2018 3.30p 3.41p 3.13p 3.33p 157760
22/03/2018 2.90p 3.13p 2.90p 3.11p 112750
21/03/2018 3.00p 3.15p 2.88p 2.88p 637950
20/03/2018 3.13p 3.15p 3.13p 3.15p 5149
19/03/2018 3.29p 3.29p 3.16p 3.16p 10000
16/03/2018 3.11p 3.40p 3.11p 3.35p 52000
15/03/2018 3.10p 3.12p 3.10p 3.10p 66095
14/03/2018 3.12p 3.55p 3.12p 3.55p 101398

*Close Price adjusted for both dividends and splits