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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Proteome Sciences (PRM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 2.92p | 3.20p | 2.50p | 2.71p | 127217 |
| 13/11/2024 | 2.92p | 3.08p | 2.50p | 2.59p | 530060 |
| 12/11/2024 | 2.30p | 2.98p | 2.23p | 2.70p | 112942 |
| 11/11/2024 | 2.30p | 3.04p | 2.30p | 2.75p | 57419 |
| 08/11/2024 | 2.52p | 3.04p | 2.25p | 2.70p | 100307 |
| 07/11/2024 | 2.52p | 3.04p | 2.70p | 2.70p | 32 |
| 06/11/2024 | 2.52p | 3.04p | 2.35p | 2.71p | 60315 |
| 05/11/2024 | 2.52p | 3.04p | 2.70p | 2.70p | 32 |
| 04/11/2024 | 2.52p | 3.10p | 2.22p | 2.65p | 223590 |
| 01/11/2024 | 2.52p | 2.71p | 2.50p | 2.71p | 0 |
| 31/10/2024 | 2.52p | 3.00p | 2.30p | 2.50p | 289750 |
| 30/10/2024 | 2.52p | 2.76p | 2.52p | 2.76p | 10044 |
| 29/10/2024 | 2.52p | 3.02p | 2.55p | 2.73p | 493316 |
| 28/10/2024 | 2.52p | 3.09p | 2.52p | 2.81p | 1206 |
| 25/10/2024 | 2.80p | 3.10p | 2.80p | 2.80p | 8064 |
| 24/10/2024 | 2.80p | 2.80p | 2.69p | 2.80p | 50000 |
| 23/10/2024 | 2.80p | 2.80p | 2.50p | 2.80p | 2146 |
| 22/10/2024 | 2.80p | 3.01p | 3.01p | 3.01p | 0 |
| 21/10/2024 | 2.80p | 3.10p | 2.52p | 3.01p | 133125 |
| 18/10/2024 | 2.52p | 2.81p | 2.81p | 2.81p | 0 |
| 17/10/2024 | 2.52p | 2.81p | 2.52p | 2.81p | 2228 |
| 16/10/2024 | 2.85p | 3.25p | 2.50p | 2.76p | 111332 |
| 15/10/2024 | 2.85p | 3.00p | 2.95p | 3.00p | 0 |
| 14/10/2024 | 2.85p | 2.95p | 2.72p | 2.95p | 126855 |
| 11/10/2024 | 3.50p | 3.10p | 2.50p | 2.85p | 7855 |
| 10/10/2024 | 3.50p | 3.50p | 2.60p | 2.88p | 71681 |
| 09/10/2024 | 2.52p | 3.30p | 3.01p | 3.01p | 100000 |
| 08/10/2024 | 2.52p | 2.96p | 2.75p | 2.96p | 8500 |
| 07/10/2024 | 2.52p | 2.96p | 2.75p | 2.96p | 17142 |
| 04/10/2024 | 2.52p | 3.33p | 2.96p | 2.96p | 29893 |
| 03/10/2024 | 2.52p | 3.01p | 2.97p | 2.97p | 0 |
| 02/10/2024 | 2.52p | 3.22p | 2.56p | 3.01p | 159810 |
| 01/10/2024 | 2.52p | 3.30p | 2.56p | 2.91p | 8506 |
| 30/09/2024 | 2.52p | 3.01p | 3.01p | 3.01p | 0 |
| 27/09/2024 | 2.52p | 3.01p | 2.91p | 3.01p | 0 |
| 26/09/2024 | 2.52p | 2.91p | 2.52p | 2.91p | 127145 |
| 25/09/2024 | 2.52p | 3.33p | 3.01p | 3.01p | 100000 |
| 24/09/2024 | 2.52p | 3.01p | 2.96p | 3.01p | 0 |
| 23/09/2024 | 2.52p | 2.96p | 2.52p | 2.96p | 11598 |
| 20/09/2024 | 2.50p | 2.50p | 2.50p | 2.50p | 15 |
| 19/09/2024 | 3.00p | 3.01p | 3.01p | 3.01p | 0 |
| 18/09/2024 | 3.00p | 3.01p | 2.68p | 3.01p | 4500 |
| 17/09/2024 | 3.00p | 3.01p | 2.70p | 3.01p | 15000 |
| 16/09/2024 | 3.00p | 3.01p | 2.66p | 3.01p | 365382 |
| 13/09/2024 | 3.18p | 3.60p | 2.33p | 2.85p | 863784 |
| 12/09/2024 | 3.58p | 3.49p | 3.20p | 3.49p | 11774 |
| 11/09/2024 | 3.58p | 3.59p | 3.30p | 3.59p | 2596 |
| 10/09/2024 | 3.58p | 3.56p | 3.54p | 3.56p | 138930 |
| 09/09/2024 | 3.58p | 3.87p | 3.51p | 3.51p | 116711 |
| 06/09/2024 | 3.58p | 3.48p | 3.04p | 3.42p | 324690 |
| 05/09/2024 | 3.58p | 3.67p | 3.34p | 3.34p | 110000 |
| 04/09/2024 | 3.58p | 3.36p | 3.03p | 3.36p | 3359 |
| 03/09/2024 | 3.58p | 3.32p | 2.85p | 2.91p | 810330 |
| 02/09/2024 | 3.58p | 3.49p | 3.33p | 3.33p | 2808 |
| 30/08/2024 | 3.58p | 3.55p | 3.00p | 3.34p | 9205 |
| 29/08/2024 | 3.58p | 3.42p | 3.36p | 3.36p | 0 |
| 28/08/2024 | 3.58p | 3.50p | 3.42p | 3.42p | 0 |
| 27/08/2024 | 3.58p | 3.50p | 2.98p | 3.50p | 5500 |
| 23/08/2024 | 3.58p | 3.39p | 3.25p | 3.25p | 0 |
| 22/08/2024 | 3.58p | 3.39p | 2.97p | 3.39p | 35297 |
| 21/08/2024 | 3.58p | 3.95p | 2.90p | 3.45p | 8872 |
| 20/08/2024 | 3.82p | 3.37p | 2.97p | 3.37p | 3409 |
| 19/08/2024 | 3.82p | 3.42p | 2.97p | 3.42p | 5000 |
| 16/08/2024 | 3.82p | 3.82p | 3.50p | 3.50p | 20000 |
| 15/08/2024 | 3.18p | 3.34p | 3.33p | 3.33p | 0 |
| 14/08/2024 | 3.18p | 3.39p | 3.34p | 3.34p | 0 |
| 13/08/2024 | 3.18p | 3.45p | 3.39p | 3.39p | 0 |
| 12/08/2024 | 3.18p | 3.86p | 2.93p | 3.45p | 14177 |
| 09/08/2024 | 3.18p | 3.47p | 3.40p | 3.40p | 0 |
| 08/08/2024 | 3.18p | 3.60p | 3.47p | 3.47p | 0 |
| 07/08/2024 | 3.18p | 4.06p | 2.96p | 3.60p | 232944 |
| 06/08/2024 | 0.00p | 3.18p | 3.18p | 3.18p | 0 |
| 05/08/2024 | 2.98p | 3.11p | 2.80p | 3.11p | 56898 |
| 02/08/2024 | 2.88p | 3.40p | 2.85p | 3.25p | 24652 |
| 01/08/2024 | 2.88p | 3.43p | 2.88p | 3.34p | 262089 |
| 31/07/2024 | 3.20p | 3.40p | 2.88p | 3.21p | 147565 |
| 30/07/2024 | 3.20p | 3.22p | 3.21p | 3.21p | 0 |
| 29/07/2024 | 3.20p | 3.42p | 3.22p | 3.22p | 50000 |
| 26/07/2024 | 3.20p | 3.45p | 3.40p | 3.45p | 0 |
| 25/07/2024 | 3.20p | 3.41p | 3.40p | 3.40p | 0 |
| 24/07/2024 | 3.20p | 3.41p | 3.31p | 3.41p | 0 |
| 23/07/2024 | 3.20p | 3.50p | 2.85p | 3.31p | 82537 |
| 22/07/2024 | 3.20p | 3.66p | 2.92p | 3.30p | 62820 |
| 19/07/2024 | 3.20p | 3.41p | 2.82p | 3.41p | 2451 |
| 18/07/2024 | 3.20p | 3.30p | 3.00p | 3.15p | 202842 |
| 17/07/2024 | 3.60p | 3.60p | 3.10p | 3.10p | 29630 |
| 16/07/2024 | 3.60p | 3.60p | 3.31p | 3.31p | 3918 |
| 15/07/2024 | 3.60p | 3.60p | 3.02p | 3.30p | 108865 |
| 12/07/2024 | 3.62p | 3.41p | 3.36p | 3.41p | 0 |
| 11/07/2024 | 3.62p | 3.66p | 3.36p | 3.36p | 10000 |
| 10/07/2024 | 3.62p | 3.70p | 3.02p | 3.36p | 164795 |
| 09/07/2024 | 3.62p | 3.75p | 3.50p | 3.50p | 0 |
| 08/07/2024 | 3.62p | 3.75p | 3.13p | 3.75p | 10000 |
| 05/07/2024 | 3.62p | 3.75p | 3.75p | 3.75p | 0 |
| 04/07/2024 | 3.62p | 3.75p | 3.75p | 3.75p | 0 |
| 03/07/2024 | 3.62p | 3.77p | 3.75p | 3.75p | 0 |
| 02/07/2024 | 3.62p | 3.77p | 3.11p | 3.77p | 15464 |
| 01/07/2024 | 3.62p | 3.56p | 3.50p | 3.56p | 0 |
| 28/06/2024 | 3.62p | 4.61p | 3.50p | 3.50p | 125145 |
| 27/06/2024 | 3.62p | 4.15p | 4.15p | 4.15p | 0 |
| 26/06/2024 | 3.62p | 4.15p | 3.73p | 4.15p | 0 |
| 25/06/2024 | 3.62p | 3.73p | 3.54p | 3.73p | 27287 |
| 24/06/2024 | 3.62p | 4.15p | 3.57p | 4.15p | 78000 |
| 21/06/2024 | 3.62p | 3.95p | 3.55p | 3.86p | 364200 |
| 20/06/2024 | 3.62p | 4.04p | 3.91p | 3.91p | 0 |
| 19/06/2024 | 3.62p | 4.04p | 3.58p | 4.04p | 5167 |
| 18/06/2024 | 3.62p | 4.19p | 4.19p | 4.19p | 0 |
| 17/06/2024 | 3.62p | 4.80p | 3.64p | 4.19p | 22022 |
| 14/06/2024 | 3.62p | 4.21p | 4.19p | 4.21p | 119 |
| 13/06/2024 | 3.62p | 4.21p | 3.96p | 4.21p | 0 |
| 12/06/2024 | 3.62p | 4.13p | 3.65p | 3.96p | 5256 |
| 11/06/2024 | 3.62p | 4.21p | 4.06p | 4.06p | 0 |
| 10/06/2024 | 3.62p | 4.21p | 4.21p | 4.21p | 0 |
| 07/06/2024 | 3.62p | 4.21p | 3.86p | 4.21p | 20000 |
| 06/06/2024 | 3.62p | 4.21p | 3.62p | 4.21p | 152644 |
| 05/06/2024 | 3.50p | 4.25p | 4.16p | 4.16p | 1190000 |
| 04/06/2024 | 3.50p | 4.00p | 3.58p | 4.00p | 48957 |
| 03/06/2024 | 3.50p | 4.70p | 3.58p | 4.21p | 289739 |
| 31/05/2024 | 3.50p | 4.05p | 3.58p | 4.05p | 72225 |
| 30/05/2024 | 3.50p | 3.86p | 3.60p | 3.86p | 100000 |
| 29/05/2024 | 3.50p | 3.76p | 3.75p | 3.75p | 0 |
| 28/05/2024 | 3.50p | 3.76p | 3.38p | 3.76p | 297489 |
| 24/05/2024 | 3.50p | 3.91p | 3.41p | 3.43p | 50346 |
| 23/05/2024 | 3.50p | 3.60p | 3.06p | 3.60p | 5051 |
| 22/05/2024 | 3.50p | 3.95p | 3.00p | 3.60p | 463833 |
| 21/05/2024 | 3.80p | 3.86p | 3.02p | 3.73p | 269232 |
| 20/05/2024 | 3.80p | 3.50p | 3.32p | 3.50p | 139794 |
| 17/05/2024 | 3.80p | 4.25p | 3.44p | 3.90p | 26387 |
| 16/05/2024 | 3.80p | 4.50p | 3.50p | 4.00p | 505571 |
| 15/05/2024 | 3.50p | 3.51p | 3.51p | 3.51p | 0 |
| 14/05/2024 | 3.50p | 3.51p | 3.01p | 3.51p | 303907 |
| 13/05/2024 | 3.50p | 4.00p | 3.55p | 3.55p | 150482 |
| 10/05/2024 | 3.50p | 3.61p | 3.45p | 3.45p | 356565 |
| 09/05/2024 | 3.60p | 3.69p | 3.20p | 3.36p | 403032 |
| 08/05/2024 | 3.60p | 3.51p | 3.19p | 3.51p | 51323 |
| 07/05/2024 | 3.60p | 4.00p | 3.20p | 3.51p | 8136 |
| 03/05/2024 | 3.60p | 3.74p | 3.20p | 3.51p | 202000 |
| 02/05/2024 | 3.60p | 3.51p | 3.13p | 3.51p | 200000 |
| 01/05/2024 | 3.60p | 3.51p | 3.25p | 3.51p | 21700 |
| 30/04/2024 | 3.60p | 3.86p | 3.53p | 3.53p | 77800 |
| 29/04/2024 | 3.60p | 3.92p | 3.35p | 3.60p | 452169 |
| 26/04/2024 | 3.60p | 4.64p | 3.68p | 4.15p | 423867 |
| 25/04/2024 | 3.60p | 4.00p | 3.02p | 3.51p | 412 |
| 24/04/2024 | 3.60p | 3.50p | 3.25p | 3.50p | 0 |
| 23/04/2024 | 3.60p | 3.25p | 3.25p | 3.25p | 0 |
| 22/04/2024 | 3.60p | 3.25p | 2.98p | 3.25p | 500 |
| 19/04/2024 | 3.60p | 3.30p | 3.05p | 3.30p | 0 |
| 18/04/2024 | 3.60p | 3.60p | 2.91p | 3.05p | 247243 |
| 17/04/2024 | 3.00p | 3.30p | 3.14p | 3.14p | 0 |
| 16/04/2024 | 3.00p | 3.63p | 3.30p | 3.30p | 72204 |
| 15/04/2024 | 3.00p | 3.72p | 3.11p | 3.11p | 268 |
| 12/04/2024 | 3.00p | 3.35p | 2.76p | 3.25p | 148375 |
| 11/04/2024 | 3.00p | 3.98p | 3.00p | 3.07p | 200817 |
| 10/04/2024 | 3.00p | 3.98p | 3.18p | 3.49p | 155573 |
| 09/04/2024 | 3.00p | 3.66p | 3.60p | 3.60p | 0 |
| 08/04/2024 | 3.00p | 3.98p | 3.00p | 3.66p | 2923455 |
| 05/04/2024 | 3.00p | 3.79p | 3.10p | 3.50p | 343 |
| 04/04/2024 | 3.00p | 3.48p | 2.65p | 2.97p | 469051 |
| 03/04/2024 | 3.00p | 3.94p | 3.01p | 3.14p | 89851 |
| 02/04/2024 | 3.00p | 3.88p | 3.21p | 3.44p | 69209 |
| 28/03/2024 | 3.00p | 3.78p | 3.12p | 3.39p | 17740 |
| 27/03/2024 | 3.00p | 3.60p | 3.00p | 3.30p | 108551 |
| 26/03/2024 | 3.48p | 3.68p | 3.49p | 3.49p | 271 |
| 25/03/2024 | 3.48p | 3.49p | 3.00p | 3.49p | 30500 |
| 22/03/2024 | 3.48p | 3.69p | 3.00p | 3.59p | 488064 |
| 21/03/2024 | 3.48p | 3.88p | 3.19p | 3.49p | 54018 |
| 20/03/2024 | 3.48p | 3.49p | 3.48p | 3.59p | 137792 |
| 19/03/2024 | 3.48p | 3.51p | 3.36p | 3.49p | 411666 |
| 18/03/2024 | 3.48p | 3.88p | 3.20p | 3.59p | 356375 |
| 15/03/2024 | 3.20p | 4.00p | 3.00p | 3.22p | 773341 |
| 14/03/2024 | 3.98p | 3.98p | 3.50p | 3.50p | 30501 |
| 13/03/2024 | 4.00p | 3.79p | 3.30p | 3.59p | 183111 |
| 12/03/2024 | 4.00p | 4.00p | 3.39p | 3.39p | 655030 |
| 11/03/2024 | 4.00p | 4.50p | 3.80p | 4.14p | 14843 |
| 08/03/2024 | 3.82p | 4.35p | 3.80p | 4.08p | 118958 |
| 07/03/2024 | 3.90p | 4.30p | 4.16p | 4.16p | 12000 |
| 06/03/2024 | 3.90p | 4.16p | 3.94p | 4.16p | 20 |
| 05/03/2024 | 3.90p | 4.16p | 4.16p | 4.16p | 0 |
| 04/03/2024 | 3.90p | 4.50p | 3.97p | 4.16p | 40025 |
| 01/03/2024 | 3.90p | 4.16p | 4.11p | 4.16p | 0 |
| 29/02/2024 | 3.90p | 4.20p | 3.90p | 4.11p | 300100 |
| 28/02/2024 | 4.00p | 4.30p | 4.00p | 4.26p | 83238 |
| 27/02/2024 | 4.00p | 4.50p | 4.27p | 4.50p | 2000 |
| 26/02/2024 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 23/02/2024 | 4.00p | 4.50p | 4.30p | 4.50p | 46792 |
| 22/02/2024 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 21/02/2024 | 4.00p | 4.50p | 4.27p | 4.50p | 2359 |
| 20/02/2024 | 4.00p | 4.50p | 4.26p | 4.50p | 24969 |
| 19/02/2024 | 4.00p | 4.50p | 4.00p | 4.50p | 44762 |
| 16/02/2024 | 4.00p | 4.50p | 4.00p | 4.40p | 18557 |
| 15/02/2024 | 4.00p | 4.50p | 4.18p | 4.50p | 3484 |
| 14/02/2024 | 4.00p | 4.50p | 4.35p | 4.35p | 0 |
| 13/02/2024 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 12/02/2024 | 4.00p | 5.00p | 4.00p | 4.50p | 26056 |
| 09/02/2024 | 4.00p | 5.00p | 4.00p | 4.50p | 260742 |
| 08/02/2024 | 4.00p | 4.50p | 4.00p | 4.26p | 56000 |
| 07/02/2024 | 4.20p | 4.50p | 4.50p | 4.50p | 0 |
| 06/02/2024 | 4.20p | 4.82p | 4.15p | 4.50p | 12544 |
| 05/02/2024 | 4.20p | 4.50p | 4.50p | 4.50p | 0 |
| 02/02/2024 | 4.20p | 5.00p | 4.11p | 4.50p | 176098 |
*Close Price adjusted for both dividends and splits