Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/03/2018 3.10p 3.55p 3.10p 3.55p 3645
12/03/2018 3.54p 3.55p 3.45p 3.55p 0
09/03/2018 3.54p 3.54p 3.45p 3.45p 5091
08/03/2018 3.12p 3.45p 3.45p 3.45p 0
07/03/2018 3.12p 3.45p 3.45p 3.45p 0
06/03/2018 3.12p 3.45p 3.12p 3.45p 30000
05/03/2018 3.12p 3.45p 3.12p 3.45p 1800
02/03/2018 3.98p 3.98p 3.55p 3.55p 2000
01/03/2018 3.17p 3.55p 3.10p 3.55p 11332
28/02/2018 3.17p 3.55p 3.17p 3.55p 25292
27/02/2018 3.10p 3.55p 3.10p 3.55p 2000
26/02/2018 3.49p 3.55p 3.30p 3.55p 0
23/02/2018 3.49p 3.49p 3.17p 3.30p 45275
22/02/2018 3.16p 3.50p 3.16p 3.35p 5250
21/02/2018 3.30p 3.35p 3.35p 3.35p 0
20/02/2018 3.30p 3.35p 3.35p 3.35p 0
19/02/2018 3.30p 3.35p 3.15p 3.35p 276878
16/02/2018 3.48p 3.48p 3.16p 3.26p 160300
15/02/2018 3.15p 3.55p 3.15p 3.55p 13200
14/02/2018 3.90p 3.90p 3.40p 3.40p 160000
13/02/2018 3.60p 3.60p 3.31p 3.45p 160000
12/02/2018 3.50p 3.70p 3.35p 3.70p 203295
09/02/2018 3.20p 3.26p 3.26p 3.26p 0
08/02/2018 3.20p 3.26p 3.25p 3.26p 0
07/02/2018 3.20p 3.25p 3.08p 3.25p 15675
06/02/2018 3.10p 3.26p 3.10p 3.26p 90434
05/02/2018 3.24p 3.63p 3.24p 3.36p 49636
02/02/2018 3.00p 3.59p 2.80p 3.40p 1232247
01/02/2018 2.80p 2.90p 2.80p 2.81p 496982
31/01/2018 2.90p 3.28p 2.80p 3.15p 460668
30/01/2018 3.20p 3.20p 3.10p 3.10p 15312
29/01/2018 2.90p 3.11p 2.90p 3.11p 338547
26/01/2018 2.85p 3.10p 2.85p 3.10p 25000
25/01/2018 3.10p 3.10p 2.91p 2.91p 275000
24/01/2018 2.80p 3.30p 3.10p 3.30p 250000
23/01/2018 2.80p 3.20p 2.80p 3.10p 14897
22/01/2018 2.80p 3.10p 2.80p 3.10p 717
19/01/2018 2.80p 3.10p 3.07p 3.10p 0
18/01/2018 2.80p 3.10p 3.07p 3.07p 0
17/01/2018 2.80p 3.10p 2.80p 3.10p 5536
16/01/2018 3.30p 3.10p 3.10p 3.10p 0
15/01/2018 3.30p 3.10p 3.10p 3.10p 0
12/01/2018 3.30p 3.30p 3.10p 3.10p 31091
11/01/2018 3.00p 3.10p 3.10p 3.10p 500000
10/01/2018 3.00p 3.10p 2.75p 3.10p 356232
09/01/2018 2.72p 2.78p 2.72p 2.78p 120000
08/01/2018 2.70p 2.90p 2.70p 2.85p 236664
05/01/2018 2.70p 3.15p 2.70p 2.85p 324529
04/01/2018 3.15p 3.15p 2.80p 3.10p 5535
03/01/2018 2.70p 3.10p 2.70p 3.10p 1509501
02/01/2018 2.80p 3.17p 2.80p 3.10p 58717
29/12/2017 3.00p 3.13p 2.96p 3.13p 28774
28/12/2017 3.00p 3.13p 3.13p 3.13p 0
27/12/2017 3.00p 3.13p 3.00p 3.13p 24785
22/12/2017 3.20p 3.20p 3.10p 3.10p 310000
21/12/2017 3.00p 3.20p 2.89p 3.20p 230400
20/12/2017 3.00p 3.25p 3.00p 3.25p 241149
19/12/2017 3.00p 3.50p 3.00p 3.50p 133500
18/12/2017 3.25p 3.63p 3.50p 3.50p 0
15/12/2017 3.25p 3.63p 3.25p 3.63p 197000
14/12/2017 3.25p 3.63p 3.25p 3.63p 52500
13/12/2017 3.70p 3.70p 3.27p 3.63p 11444
12/12/2017 3.70p 3.63p 3.63p 3.63p 0
11/12/2017 3.70p 3.70p 3.25p 3.63p 24741
08/12/2017 3.25p 3.50p 3.25p 3.50p 44408
07/12/2017 3.27p 3.63p 3.27p 3.63p 31798
06/12/2017 3.35p 3.70p 3.35p 3.63p 61000
05/12/2017 3.35p 3.73p 3.35p 3.63p 28774
04/12/2017 3.73p 3.73p 3.35p 3.63p 5857
01/12/2017 3.50p 3.75p 3.26p 3.50p 372219
30/11/2017 3.50p 3.75p 3.50p 3.63p 813508
29/11/2017 3.50p 3.65p 3.50p 3.58p 309948
28/11/2017 3.50p 3.67p 3.50p 3.60p 567266
27/11/2017 3.50p 3.99p 3.25p 3.75p 195734
24/11/2017 3.26p 3.63p 3.62p 3.62p 0
23/11/2017 3.26p 3.63p 3.26p 3.63p 67667
22/11/2017 3.26p 3.73p 3.25p 3.63p 304559
21/11/2017 3.80p 3.80p 3.25p 3.63p 485000
20/11/2017 3.70p 3.70p 3.36p 3.63p 108738
17/11/2017 3.49p 3.75p 3.63p 3.63p 0
16/11/2017 3.49p 3.75p 3.51p 3.75p 130000
15/11/2017 3.49p 3.88p 3.29p 3.75p 418488
14/11/2017 3.49p 3.63p 3.33p 3.63p 5000
13/11/2017 3.49p 3.63p 3.31p 3.63p 1000
10/11/2017 3.49p 3.63p 3.28p 3.63p 3366
09/11/2017 3.49p 3.63p 3.33p 3.63p 3176
08/11/2017 3.49p 3.63p 3.26p 3.63p 182548
07/11/2017 3.49p 3.70p 3.45p 3.64p 1037702
06/11/2017 3.35p 3.35p 3.17p 3.26p 167457
03/11/2017 3.15p 3.30p 3.00p 3.23p 545467
02/11/2017 3.49p 3.36p 3.33p 3.33p 0
01/11/2017 3.49p 3.40p 3.23p 3.36p 350000
31/10/2017 3.49p 3.33p 3.30p 3.33p 251825
30/10/2017 3.49p 3.49p 3.37p 3.37p 41000
27/10/2017 3.17p 3.33p 3.17p 3.33p 64000
26/10/2017 3.50p 3.50p 3.33p 3.33p 100294
25/10/2017 3.25p 3.33p 3.04p 3.33p 209460
24/10/2017 3.11p 3.31p 3.11p 3.31p 345943
23/10/2017 3.01p 3.26p 3.01p 3.16p 363308
20/10/2017 3.15p 3.17p 3.11p 3.17p 405265
19/10/2017 3.15p 3.15p 3.00p 3.15p 1503332
18/10/2017 3.00p 3.20p 2.61p 3.10p 1446677
17/10/2017 3.20p 3.25p 3.10p 3.25p 352458
16/10/2017 3.25p 3.30p 3.13p 3.30p 619178
13/10/2017 3.25p 3.50p 3.25p 3.50p 99854

*Close Price adjusted for both dividends and splits