Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2016 5.50p 5.65p 5.00p 5.50p 8404464
15/12/2016 5.50p 5.51p 5.25p 5.38p 322159
14/12/2016 5.27p 5.45p 5.20p 5.38p 286889
13/12/2016 5.35p 5.38p 5.35p 5.35p 84871
12/12/2016 5.35p 5.44p 5.35p 5.43p 57812
09/12/2016 5.33p 5.33p 5.31p 5.31p 35500
08/12/2016 5.34p 5.44p 5.27p 5.38p 173101
07/12/2016 5.40p 5.65p 5.33p 5.64p 81721
06/12/2016 5.50p 5.64p 5.50p 5.64p 149112
05/12/2016 5.60p 5.88p 5.55p 5.88p 294687
02/12/2016 5.70p 5.88p 5.69p 5.88p 24362
01/12/2016 5.70p 5.75p 5.70p 5.75p 65000
30/11/2016 5.70p 5.88p 5.70p 5.88p 2684
29/11/2016 5.69p 5.69p 5.56p 5.63p 217017
28/11/2016 5.88p 6.00p 5.75p 5.88p 250751
25/11/2016 5.83p 5.90p 5.83p 5.88p 105136
24/11/2016 5.80p 5.88p 5.80p 5.88p 100000
23/11/2016 5.69p 5.90p 5.55p 5.75p 375300
22/11/2016 5.50p 6.00p 5.50p 5.75p 478072
21/11/2016 5.75p 6.00p 5.71p 6.00p 220734
18/11/2016 6.01p 6.13p 5.83p 6.13p 267458
17/11/2016 5.76p 6.02p 5.76p 6.00p 306420
16/11/2016 5.90p 5.90p 5.83p 5.86p 60000
15/11/2016 6.10p 6.10p 5.85p 5.89p 213107
14/11/2016 6.24p 6.24p 5.85p 5.87p 777785
11/11/2016 5.99p 6.03p 5.81p 6.03p 339256
10/11/2016 5.63p 5.80p 5.63p 5.75p 214682
09/11/2016 5.25p 5.75p 5.23p 5.67p 413431
08/11/2016 5.40p 5.50p 5.31p 5.43p 252500
07/11/2016 5.60p 5.74p 5.41p 5.50p 490266
04/11/2016 5.75p 5.75p 5.58p 5.60p 451674
03/11/2016 5.76p 5.99p 5.56p 5.63p 1770256
02/11/2016 6.74p 6.75p 5.88p 5.88p 5225299
01/11/2016 5.65p 6.69p 5.58p 6.50p 4104581
31/10/2016 6.75p 7.00p 5.02p 5.47p 12592150
28/10/2016 8.60p 9.10p 8.50p 8.78p 140000
27/10/2016 9.00p 9.02p 8.25p 8.75p 563840
26/10/2016 9.20p 9.38p 9.00p 9.00p 317843
25/10/2016 10.00p 10.00p 9.49p 9.63p 330000
24/10/2016 10.75p 11.13p 10.04p 10.38p 222406
21/10/2016 11.00p 11.00p 10.50p 11.00p 0
20/10/2016 11.00p 11.25p 10.30p 10.50p 155399
19/10/2016 10.50p 10.77p 9.55p 10.63p 307549
18/10/2016 10.00p 10.31p 9.51p 9.75p 185525
17/10/2016 10.13p 10.25p 10.13p 10.25p 100000
14/10/2016 10.25p 10.38p 10.00p 10.00p 156410
13/10/2016 10.27p 10.70p 10.27p 10.63p 54882
12/10/2016 10.29p 10.63p 10.63p 10.63p 0
11/10/2016 10.29p 10.63p 10.27p 10.63p 30746
10/10/2016 10.81p 10.81p 10.29p 10.50p 47752
07/10/2016 10.29p 10.63p 10.20p 10.63p 48872
06/10/2016 10.00p 10.75p 10.00p 10.63p 54360
05/10/2016 10.50p 10.58p 10.08p 10.38p 57092
04/10/2016 11.45p 11.45p 10.59p 11.38p 50352
03/10/2016 11.50p 11.75p 11.19p 11.38p 152185
30/09/2016 10.80p 11.31p 10.80p 11.13p 147886
29/09/2016 11.06p 11.06p 10.52p 11.00p 39800
28/09/2016 10.50p 11.25p 10.25p 10.88p 182826
27/09/2016 11.50p 11.50p 10.80p 11.00p 87434
26/09/2016 11.50p 11.56p 10.75p 11.25p 58896
23/09/2016 11.91p 11.91p 11.25p 11.38p 123200
22/09/2016 10.25p 12.50p 10.00p 11.63p 1483411
21/09/2016 10.50p 10.50p 9.00p 10.13p 1054946
20/09/2016 10.75p 11.00p 10.25p 10.38p 712133
19/09/2016 11.00p 11.50p 11.00p 11.25p 303949
16/09/2016 12.00p 12.00p 11.19p 11.50p 212630
15/09/2016 13.00p 13.50p 11.00p 12.50p 1428435
14/09/2016 13.50p 13.58p 13.25p 13.50p 86125
13/09/2016 13.50p 13.75p 13.05p 13.75p 224000
12/09/2016 13.75p 13.75p 13.30p 13.50p 301048
09/09/2016 13.58p 13.75p 13.27p 13.75p 18535
08/09/2016 13.75p 14.00p 13.50p 13.50p 152863
07/09/2016 14.00p 14.00p 13.75p 13.88p 621693
06/09/2016 14.25p 14.25p 12.50p 14.00p 441411
05/09/2016 14.25p 14.52p 14.19p 14.38p 134370
02/09/2016 14.50p 14.50p 14.10p 14.38p 47042
01/09/2016 14.75p 15.00p 14.50p 14.50p 116377
31/08/2016 14.50p 14.88p 14.50p 14.50p 62280
30/08/2016 14.58p 14.89p 14.50p 14.88p 14340
26/08/2016 14.75p 14.95p 14.75p 14.75p 30000
25/08/2016 14.80p 14.80p 14.75p 14.75p 76260
24/08/2016 14.58p 15.02p 14.50p 14.62p 266266
23/08/2016 14.75p 14.88p 14.30p 14.88p 337546
22/08/2016 14.25p 14.62p 14.25p 14.38p 337760
19/08/2016 14.52p 14.65p 14.33p 14.62p 73674
18/08/2016 14.62p 15.00p 14.62p 15.00p 0
17/08/2016 14.62p 14.62p 14.28p 14.62p 84893
16/08/2016 14.50p 14.62p 14.26p 14.62p 361579
15/08/2016 14.50p 14.85p 14.35p 14.50p 83652
12/08/2016 14.50p 15.25p 14.00p 14.25p 937224
11/08/2016 14.50p 14.96p 14.13p 14.50p 928313
10/08/2016 15.50p 16.31p 14.57p 14.88p 431965
09/08/2016 17.00p 17.00p 15.95p 16.25p 225493
08/08/2016 17.00p 17.50p 16.56p 17.00p 110020
05/08/2016 17.25p 17.50p 17.15p 17.50p 109231
04/08/2016 17.50p 17.66p 17.44p 17.63p 4312
03/08/2016 17.25p 17.55p 17.25p 17.25p 85247
02/08/2016 17.25p 17.56p 17.25p 17.25p 127737
01/08/2016 17.87p 17.87p 17.87p 17.87p 7000
29/07/2016 18.25p 18.25p 17.58p 17.75p 430190
28/07/2016 19.00p 19.75p 18.29p 18.38p 295088
27/07/2016 18.75p 19.50p 18.15p 18.75p 233205
26/07/2016 18.50p 19.25p 18.25p 18.25p 180766
25/07/2016 19.25p 20.25p 18.75p 18.75p 365733
22/07/2016 19.25p 20.00p 19.00p 20.00p 679229
21/07/2016 17.00p 20.25p 16.40p 19.50p 736050
20/07/2016 16.50p 16.75p 16.00p 16.50p 206040
19/07/2016 15.75p 16.79p 15.75p 16.13p 111000
18/07/2016 16.79p 16.79p 16.37p 16.37p 14353
15/07/2016 15.75p 16.85p 15.58p 16.50p 208444
14/07/2016 15.35p 15.75p 15.13p 15.25p 104412
13/07/2016 14.75p 15.31p 14.67p 15.25p 332214
12/07/2016 14.39p 14.82p 14.00p 14.38p 209000
11/07/2016 13.75p 14.39p 13.75p 14.25p 187355
08/07/2016 13.90p 14.25p 13.80p 14.25p 23256
07/07/2016 14.31p 14.31p 13.86p 14.25p 219683
06/07/2016 14.25p 14.65p 13.48p 14.00p 67450
05/07/2016 14.12p 14.60p 14.11p 14.38p 511000
04/07/2016 14.56p 14.56p 14.11p 14.38p 734
01/07/2016 14.13p 14.38p 14.13p 14.25p 57500
30/06/2016 14.00p 14.75p 14.00p 14.00p 341541
29/06/2016 14.38p 14.38p 13.25p 13.75p 105000
28/06/2016 13.75p 14.47p 13.16p 13.75p 174785
27/06/2016 15.25p 15.38p 13.00p 13.38p 883208
24/06/2016 15.00p 15.75p 14.99p 15.63p 195817
23/06/2016 15.50p 16.44p 15.50p 16.00p 99670
22/06/2016 15.75p 16.73p 15.70p 16.13p 55129
21/06/2016 16.25p 16.39p 16.13p 16.13p 64300
20/06/2016 16.75p 16.89p 16.44p 16.50p 39897
17/06/2016 16.50p 16.75p 15.90p 16.75p 187751
16/06/2016 15.88p 16.31p 15.88p 16.00p 38846
15/06/2016 16.50p 16.50p 16.13p 16.25p 140796
14/06/2016 16.75p 16.82p 15.58p 16.00p 419909
13/06/2016 16.80p 17.28p 16.77p 17.00p 409460
10/06/2016 17.00p 17.50p 17.00p 17.50p 66335
09/06/2016 17.10p 17.50p 17.10p 17.50p 6851
08/06/2016 18.00p 18.00p 17.10p 17.50p 31311
07/06/2016 17.00p 17.38p 17.00p 17.38p 237884
06/06/2016 17.80p 17.89p 17.35p 17.50p 88181
03/06/2016 17.00p 18.50p 16.20p 17.50p 515530
02/06/2016 16.00p 16.76p 16.00p 16.00p 353876
01/06/2016 17.50p 17.50p 16.60p 17.13p 141825
31/05/2016 17.00p 17.43p 17.00p 17.13p 220405
27/05/2016 17.25p 18.00p 17.17p 17.63p 205253
26/05/2016 17.50p 18.02p 17.00p 17.13p 213250
25/05/2016 17.50p 17.87p 17.50p 17.87p 14750
24/05/2016 18.75p 18.75p 17.00p 17.25p 232337
23/05/2016 19.40p 19.40p 18.99p 19.25p 35552
20/05/2016 19.25p 19.46p 18.88p 18.88p 128747
19/05/2016 18.67p 19.13p 18.67p 19.13p 12129
18/05/2016 19.50p 20.34p 19.00p 19.25p 212753
17/05/2016 20.00p 20.00p 19.00p 20.00p 370774
16/05/2016 18.75p 19.50p 18.68p 19.00p 287249
13/05/2016 18.75p 19.00p 18.75p 18.75p 77513
12/05/2016 18.40p 19.00p 18.40p 18.75p 26658
11/05/2016 19.25p 19.37p 18.36p 18.75p 483833
10/05/2016 19.56p 20.25p 19.26p 19.75p 97172
09/05/2016 20.25p 20.25p 19.75p 19.75p 2500
06/05/2016 19.28p 19.81p 19.28p 19.50p 88484
05/05/2016 19.30p 19.75p 19.27p 19.50p 30104
04/05/2016 19.26p 19.75p 19.26p 19.75p 7200
03/05/2016 20.00p 20.00p 19.25p 19.50p 167831
29/04/2016 20.50p 20.50p 19.79p 20.00p 244448
28/04/2016 21.25p 21.25p 20.32p 21.00p 74108
27/04/2016 21.25p 21.25p 20.51p 21.00p 11424
26/04/2016 21.25p 21.38p 21.00p 21.00p 71090
25/04/2016 21.81p 21.88p 21.25p 21.50p 134679
22/04/2016 21.75p 22.68p 21.00p 21.00p 351753
21/04/2016 21.00p 23.94p 20.06p 22.25p 375474
20/04/2016 19.50p 20.78p 19.50p 20.25p 26232
19/04/2016 20.00p 20.63p 19.50p 20.25p 111151
18/04/2016 19.50p 20.00p 19.15p 19.50p 143736
15/04/2016 20.00p 20.99p 19.81p 20.25p 537561
14/04/2016 19.00p 20.30p 19.00p 20.00p 535780
13/04/2016 17.50p 18.99p 17.00p 18.63p 409866
12/04/2016 17.30p 17.49p 16.50p 17.25p 82738
11/04/2016 16.75p 17.34p 16.00p 17.00p 281895
08/04/2016 16.35p 16.67p 16.13p 16.37p 95753
07/04/2016 16.35p 16.35p 16.00p 16.13p 1452
06/04/2016 16.00p 16.29p 15.50p 16.00p 241256
05/04/2016 16.00p 16.50p 15.75p 16.37p 292619
04/04/2016 15.00p 15.83p 15.00p 15.63p 164440
01/04/2016 15.25p 15.56p 15.25p 15.38p 41836
31/03/2016 15.30p 15.63p 15.30p 15.50p 95776
30/03/2016 15.50p 16.05p 15.50p 15.50p 107161
29/03/2016 15.75p 15.88p 15.51p 15.88p 25331
24/03/2016 15.81p 16.75p 15.51p 15.88p 99303
23/03/2016 16.49p 16.49p 15.50p 16.00p 15206
22/03/2016 15.76p 16.94p 15.75p 15.75p 87000
21/03/2016 15.95p 16.37p 15.95p 16.13p 213000
18/03/2016 16.80p 16.80p 15.75p 16.37p 115670
17/03/2016 15.75p 16.54p 15.75p 15.75p 195524
16/03/2016 16.20p 16.25p 15.81p 16.25p 237671
15/03/2016 16.50p 16.88p 15.64p 16.13p 186250
14/03/2016 16.00p 16.75p 16.00p 16.75p 166522
11/03/2016 17.00p 17.00p 16.01p 16.50p 109944
10/03/2016 16.31p 16.88p 16.00p 16.50p 209125
09/03/2016 17.00p 17.00p 16.50p 16.88p 303000
08/03/2016 17.00p 17.00p 16.50p 16.50p 110404
07/03/2016 17.25p 17.55p 16.36p 17.25p 283402

*Close Price adjusted for both dividends and splits