Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2017 3.25p 3.50p 3.50p 3.50p 15606
03/10/2017 3.25p 3.50p 3.50p 3.50p 65479
02/10/2017 3.25p 3.50p 3.25p 3.50p 20000
29/09/2017 3.35p 3.58p 3.58p 3.58p 0
28/09/2017 3.35p 3.58p 3.58p 3.58p 14158
27/09/2017 3.35p 3.58p 3.50p 3.58p 412470
26/09/2017 3.35p 3.50p 3.35p 3.50p 0
25/09/2017 3.35p 3.35p 3.35p 3.35p 84060
22/09/2017 3.89p 3.89p 3.58p 3.58p 850
21/09/2017 3.50p 3.63p 3.43p 3.63p 100000
20/09/2017 3.50p 3.50p 3.43p 3.43p 80000
19/09/2017 3.50p 3.38p 3.38p 3.38p 128862
18/09/2017 3.50p 3.38p 3.38p 3.38p 222342
15/09/2017 3.50p 3.50p 3.38p 3.38p 76256
14/09/2017 3.50p 3.70p 3.70p 3.70p 20458
13/09/2017 3.50p 3.70p 3.70p 3.70p 32021
12/09/2017 3.50p 3.70p 3.50p 3.70p 183744
11/09/2017 3.65p 3.70p 3.58p 3.70p 1386
08/09/2017 3.65p 3.58p 3.58p 3.58p 92000
07/09/2017 3.65p 3.58p 3.58p 3.58p 1150
06/09/2017 3.65p 3.63p 3.58p 3.58p 0
05/09/2017 3.65p 3.63p 3.63p 3.63p 27286
04/09/2017 3.65p 3.63p 3.62p 3.63p 98000
01/09/2017 3.65p 3.62p 3.62p 3.62p 25000
31/08/2017 3.65p 3.65p 3.48p 3.62p 85682
30/08/2017 3.65p 3.83p 3.82p 3.83p 100141
29/08/2017 3.65p 3.82p 3.65p 3.82p 147159
25/08/2017 3.80p 3.74p 3.74p 3.74p 1039500
24/08/2017 3.80p 3.80p 3.74p 3.74p 80000
23/08/2017 3.50p 3.50p 3.48p 3.48p 20000
22/08/2017 3.50p 3.55p 3.50p 3.50p 58823
21/08/2017 3.50p 3.55p 3.50p 3.55p 100000
18/08/2017 3.50p 3.50p 3.38p 3.50p 0
17/08/2017 3.50p 3.50p 3.38p 3.38p 20000
16/08/2017 3.50p 3.63p 3.25p 3.63p 220000
15/08/2017 4.00p 3.73p 3.73p 3.73p 9239
14/08/2017 4.00p 4.00p 3.73p 3.73p 60000
11/08/2017 3.51p 3.75p 3.50p 3.75p 54166
10/08/2017 3.50p 3.74p 3.50p 3.74p 2870
09/08/2017 3.50p 3.50p 3.50p 3.50p 75067
08/08/2017 3.50p 3.68p 3.50p 3.68p 9240
07/08/2017 3.75p 3.75p 3.75p 3.75p 25000
04/08/2017 3.74p 3.88p 3.75p 3.88p 201507
03/08/2017 3.74p 4.24p 3.74p 3.75p 320000
02/08/2017 3.50p 3.63p 3.63p 3.63p 0
01/08/2017 3.50p 3.63p 3.50p 3.63p 175619
31/07/2017 3.36p 3.68p 3.50p 3.50p 12940
28/07/2017 3.36p 3.68p 3.35p 3.68p 170000
27/07/2017 3.50p 3.75p 3.43p 3.43p 230032
26/07/2017 4.00p 4.00p 3.50p 3.50p 419909
25/07/2017 4.10p 4.10p 3.25p 3.75p 616341
24/07/2017 5.00p 4.60p 4.50p 4.50p 455123
21/07/2017 5.00p 5.00p 4.60p 4.60p 49000
20/07/2017 4.60p 4.70p 4.60p 4.70p 325000
19/07/2017 4.30p 4.53p 4.30p 4.53p 360000
18/07/2017 4.49p 4.49p 4.25p 4.25p 1000
17/07/2017 4.00p 4.25p 4.25p 4.25p 33547
14/07/2017 4.00p 4.25p 3.90p 4.25p 1936367
13/07/2017 4.50p 4.50p 3.90p 3.90p 566000
12/07/2017 3.80p 4.38p 3.70p 4.38p 771248
11/07/2017 3.75p 3.99p 3.75p 3.75p 706563
10/07/2017 4.30p 4.30p 3.93p 3.93p 1000000
07/07/2017 4.25p 4.50p 4.25p 4.50p 5195
06/07/2017 4.25p 4.25p 4.25p 4.25p 9240
05/07/2017 4.20p 4.50p 4.10p 4.38p 625000
04/07/2017 4.10p 4.20p 4.10p 4.15p 1220000
03/07/2017 4.25p 4.25p 4.05p 4.05p 155591
30/06/2017 4.30p 4.38p 4.28p 4.38p 290642
29/06/2017 4.30p 4.31p 4.24p 4.28p 3367836
28/06/2017 4.26p 4.30p 4.26p 4.28p 162000
27/06/2017 4.51p 4.60p 4.45p 4.45p 538517
26/06/2017 4.50p 4.63p 4.50p 4.63p 300
23/06/2017 4.75p 4.75p 4.63p 4.63p 109727
22/06/2017 5.00p 4.88p 4.87p 4.87p 0
21/06/2017 5.00p 5.00p 4.88p 4.88p 59766
20/06/2017 4.95p 4.95p 4.90p 4.92p 110000
19/06/2017 5.00p 5.02p 4.98p 5.02p 0
16/06/2017 5.00p 5.08p 4.98p 4.98p 650807
15/06/2017 5.11p 5.29p 5.11p 5.23p 201866
14/06/2017 5.25p 5.29p 5.15p 5.23p 628291
13/06/2017 5.10p 5.24p 4.88p 5.05p 1947955
12/06/2017 5.25p 5.25p 4.68p 5.00p 430218
09/06/2017 4.75p 4.90p 4.70p 4.83p 688791
08/06/2017 4.50p 4.68p 4.50p 4.50p 336407
07/06/2017 4.84p 4.84p 4.75p 4.75p 119000
06/06/2017 4.88p 4.88p 4.75p 4.88p 103366
05/06/2017 4.76p 4.89p 4.75p 4.88p 127190
02/06/2017 4.77p 4.88p 4.77p 4.88p 17586
01/06/2017 4.75p 4.88p 4.75p 4.88p 2500
31/05/2017 4.75p 4.83p 4.74p 4.75p 380495
30/05/2017 5.00p 5.30p 4.81p 4.83p 887895
26/05/2017 4.76p 5.25p 4.76p 5.25p 1400
25/05/2017 5.06p 5.06p 4.87p 4.93p 29763
24/05/2017 5.10p 5.10p 4.88p 4.88p 186628
23/05/2017 5.39p 5.39p 4.88p 4.88p 3423132
22/05/2017 5.49p 5.64p 5.13p 5.13p 1962335
19/05/2017 5.50p 5.50p 5.00p 5.25p 546322
18/05/2017 4.85p 5.13p 4.83p 5.13p 157000
17/05/2017 5.05p 5.13p 4.83p 4.88p 2135854
16/05/2017 5.14p 5.14p 4.94p 5.05p 37318
15/05/2017 5.10p 5.49p 5.00p 5.05p 1570370
12/05/2017 5.23p 5.30p 5.13p 5.25p 448839
11/05/2017 5.00p 5.25p 5.00p 5.25p 50000
10/05/2017 5.01p 5.23p 4.77p 5.10p 544115
09/05/2017 5.25p 5.50p 5.00p 5.25p 2166581
08/05/2017 5.00p 5.25p 4.85p 5.03p 2072094
05/05/2017 4.80p 5.08p 4.80p 5.03p 6343
04/05/2017 5.00p 5.14p 4.82p 4.96p 1006517
03/05/2017 4.85p 5.24p 4.85p 5.05p 57993
02/05/2017 4.90p 5.16p 4.90p 4.90p 96812
28/04/2017 5.25p 5.25p 4.78p 5.00p 634413
27/04/2017 5.25p 5.25p 5.00p 5.00p 654930
26/04/2017 5.02p 5.18p 4.78p 5.08p 515547
25/04/2017 4.74p 5.03p 4.27p 5.03p 1344211
24/04/2017 4.62p 4.62p 4.34p 4.51p 434260
21/04/2017 4.25p 4.50p 4.25p 4.50p 90000
20/04/2017 4.28p 4.50p 4.28p 4.50p 9680
19/04/2017 4.70p 4.51p 4.50p 4.50p 0
18/04/2017 4.70p 4.70p 4.39p 4.51p 442455
13/04/2017 4.40p 4.50p 4.32p 4.50p 67154
12/04/2017 4.74p 4.74p 4.01p 4.51p 539516
11/04/2017 4.54p 4.54p 4.04p 4.38p 11969
10/04/2017 4.01p 4.38p 4.38p 4.38p 0
07/04/2017 4.01p 4.48p 4.01p 4.38p 239392
06/04/2017 4.01p 4.38p 4.01p 4.38p 10100
05/04/2017 4.38p 4.38p 4.01p 4.38p 236881
04/04/2017 3.76p 4.28p 3.76p 4.00p 455922
03/04/2017 3.77p 4.39p 3.77p 3.90p 1784176
31/03/2017 4.24p 4.40p 3.76p 4.25p 217086
30/03/2017 3.76p 4.50p 3.76p 4.38p 1901771
29/03/2017 4.49p 4.50p 4.10p 4.18p 115830
28/03/2017 4.00p 4.29p 4.00p 4.18p 350920
27/03/2017 4.13p 4.25p 4.01p 4.25p 405074
24/03/2017 4.00p 4.19p 3.85p 4.00p 253344
23/03/2017 4.00p 4.25p 3.98p 3.98p 283916
22/03/2017 4.25p 4.25p 4.08p 4.13p 56778
21/03/2017 4.50p 4.50p 4.10p 4.30p 609377
20/03/2017 4.20p 4.33p 4.06p 4.15p 970288
17/03/2017 4.40p 4.48p 4.25p 4.35p 1671846
16/03/2017 4.50p 4.70p 4.31p 4.70p 1133975
15/03/2017 5.00p 5.00p 4.66p 4.66p 128801
14/03/2017 4.80p 4.80p 4.63p 4.80p 248140
13/03/2017 4.99p 5.14p 4.65p 5.00p 705669
10/03/2017 4.50p 4.81p 4.31p 4.80p 730386
09/03/2017 4.22p 4.25p 4.22p 4.25p 30000
08/03/2017 4.25p 4.25p 4.13p 4.25p 1263910
07/03/2017 4.35p 4.35p 3.91p 4.25p 251976
06/03/2017 3.81p 4.13p 3.56p 4.05p 1673531
03/03/2017 3.50p 3.65p 3.50p 3.50p 351352
02/03/2017 3.68p 3.68p 3.58p 3.62p 75372
01/03/2017 3.75p 3.90p 3.51p 3.63p 607254
28/02/2017 4.30p 4.30p 3.62p 3.66p 1128057
27/02/2017 4.60p 4.70p 4.10p 4.10p 765701
24/02/2017 4.61p 4.75p 4.61p 4.75p 29942
23/02/2017 4.76p 4.76p 4.53p 4.65p 368154
22/02/2017 4.66p 4.88p 4.66p 4.88p 271470
21/02/2017 4.70p 4.88p 4.69p 4.88p 93734
20/02/2017 4.83p 4.83p 4.82p 4.82p 26265
17/02/2017 4.71p 4.85p 4.71p 4.85p 156000
16/02/2017 4.84p 4.88p 4.75p 4.88p 530950
15/02/2017 4.75p 4.87p 4.75p 4.87p 185792
14/02/2017 4.76p 4.87p 4.76p 4.87p 150000
13/02/2017 5.02p 5.02p 4.90p 4.90p 69500
10/02/2017 4.99p 5.15p 4.90p 5.03p 876236
09/02/2017 4.89p 4.93p 4.79p 4.92p 327860
08/02/2017 4.99p 4.99p 4.90p 4.90p 110000
07/02/2017 4.87p 4.90p 4.78p 4.87p 248590
06/02/2017 4.95p 4.95p 4.82p 4.86p 83948
03/02/2017 4.80p 4.80p 4.80p 4.80p 99650
02/02/2017 4.61p 4.87p 4.61p 4.87p 161566
01/02/2017 4.70p 4.86p 4.66p 4.85p 82887
31/01/2017 4.74p 4.90p 4.74p 4.83p 56139
30/01/2017 4.64p 4.80p 4.64p 4.80p 118643
27/01/2017 4.57p 4.70p 4.57p 4.68p 109612
26/01/2017 4.60p 4.60p 4.60p 4.60p 46702
25/01/2017 4.62p 4.79p 4.61p 4.79p 651000
24/01/2017 4.70p 4.87p 4.70p 4.76p 32974
23/01/2017 4.65p 4.89p 4.65p 4.65p 97091
20/01/2017 4.70p 4.91p 4.60p 4.70p 407426
19/01/2017 4.76p 4.87p 4.58p 4.60p 1229708
18/01/2017 5.01p 5.15p 4.80p 4.80p 1066651
17/01/2017 5.19p 5.19p 5.01p 5.19p 558100
16/01/2017 5.26p 5.30p 5.01p 5.13p 578007
13/01/2017 5.35p 5.35p 5.25p 5.25p 115531
12/01/2017 5.35p 5.35p 5.28p 5.30p 334289
11/01/2017 5.35p 5.35p 5.28p 5.30p 79558
10/01/2017 5.50p 5.50p 5.31p 5.33p 136344
09/01/2017 5.50p 5.50p 5.40p 5.40p 351737
06/01/2017 5.50p 5.55p 5.44p 5.48p 161907
05/01/2017 5.50p 5.60p 5.32p 5.45p 1173197
04/01/2017 5.50p 5.50p 5.40p 5.45p 42197
03/01/2017 5.50p 5.70p 5.33p 5.45p 611694
30/12/2016 5.70p 5.73p 5.50p 5.50p 1280538
29/12/2016 5.67p 5.80p 5.60p 5.80p 410650
28/12/2016 5.60p 5.80p 5.60p 5.80p 356000
23/12/2016 5.63p 5.68p 5.68p 5.68p 0
22/12/2016 5.63p 5.68p 5.51p 5.68p 169933
21/12/2016 5.60p 5.67p 5.60p 5.60p 42964
20/12/2016 5.71p 5.74p 5.50p 5.68p 95625
19/12/2016 5.60p 5.74p 5.50p 5.60p 144894

*Close Price adjusted for both dividends and splits