Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/05/2015 22.00p 23.00p 22.00p 22.75p 59000
21/05/2015 23.00p 23.00p 21.88p 21.88p 174296
20/05/2015 22.50p 23.02p 21.75p 22.00p 203400
19/05/2015 23.30p 23.38p 23.13p 23.38p 15021
18/05/2015 23.30p 23.35p 22.75p 23.13p 39176
15/05/2015 22.25p 23.28p 22.13p 22.75p 128234
14/05/2015 23.50p 23.50p 21.75p 22.62p 4000
13/05/2015 22.00p 22.96p 21.50p 21.75p 156945
12/05/2015 22.50p 22.62p 22.14p 22.62p 26235
11/05/2015 21.64p 22.51p 21.64p 22.38p 60075
08/05/2015 21.50p 22.50p 21.50p 21.75p 26285
07/05/2015 22.00p 22.10p 22.00p 22.00p 58494
06/05/2015 23.25p 23.52p 22.34p 23.00p 147875
05/05/2015 23.00p 23.22p 22.25p 23.00p 239233
01/05/2015 23.09p 23.75p 23.02p 23.75p 20997
30/04/2015 23.00p 24.00p 22.75p 23.50p 269713
29/04/2015 23.25p 24.50p 23.01p 23.88p 136240
28/04/2015 23.75p 24.63p 23.25p 23.25p 607560
27/04/2015 24.50p 25.07p 23.50p 24.75p 319460
24/04/2015 21.25p 24.50p 21.25p 24.25p 1244340
23/04/2015 21.00p 21.00p 19.64p 20.63p 1311634
22/04/2015 20.00p 20.00p 19.64p 20.00p 81614
21/04/2015 19.25p 21.00p 19.25p 20.13p 64212
20/04/2015 19.50p 20.55p 19.50p 20.13p 227804
17/04/2015 19.75p 20.38p 19.55p 20.25p 103906
16/04/2015 20.00p 20.93p 19.55p 20.25p 158350
15/04/2015 20.75p 21.19p 20.50p 20.50p 202692
14/04/2015 21.00p 21.00p 20.51p 20.87p 134569
13/04/2015 20.60p 21.50p 20.50p 20.87p 214534
10/04/2015 20.59p 21.50p 20.58p 21.00p 304750
09/04/2015 21.00p 21.50p 21.00p 21.00p 87066
08/04/2015 20.85p 20.85p 19.75p 20.38p 201294
07/04/2015 20.50p 21.00p 19.75p 20.50p 400410
02/04/2015 19.00p 20.75p 18.75p 20.50p 929778
01/04/2015 20.25p 20.25p 18.50p 18.88p 829535
31/03/2015 20.00p 20.80p 20.00p 20.63p 603000
30/03/2015 21.00p 21.06p 20.30p 20.75p 107214
27/03/2015 21.80p 21.80p 21.15p 21.50p 214000
26/03/2015 21.13p 21.80p 21.12p 21.50p 13826
25/03/2015 21.80p 22.00p 21.06p 21.25p 82139
24/03/2015 21.50p 22.18p 21.50p 21.75p 84468
23/03/2015 21.60p 22.50p 21.50p 21.75p 95650
20/03/2015 21.55p 22.75p 21.55p 22.00p 78513
19/03/2015 22.75p 22.75p 21.55p 22.75p 44000
18/03/2015 21.00p 22.00p 20.70p 21.75p 523258
17/03/2015 21.50p 21.50p 20.50p 20.50p 557677
16/03/2015 21.50p 22.07p 20.95p 21.50p 151490
13/03/2015 20.50p 22.32p 20.50p 22.00p 620164
12/03/2015 20.25p 21.11p 20.25p 20.25p 110148
11/03/2015 21.00p 21.57p 20.75p 21.25p 148169
10/03/2015 21.75p 22.19p 21.25p 21.75p 66799
09/03/2015 22.00p 23.25p 22.00p 22.25p 193704
06/03/2015 21.00p 21.50p 20.75p 21.50p 143559
05/03/2015 21.00p 21.75p 21.00p 21.38p 580730
04/03/2015 21.00p 21.70p 21.00p 21.50p 45531
03/03/2015 21.00p 21.00p 20.61p 21.00p 472500
02/03/2015 21.25p 21.38p 21.00p 21.00p 585512
27/02/2015 22.51p 22.51p 21.25p 21.88p 89594
26/02/2015 21.58p 22.40p 21.58p 21.88p 68875
25/02/2015 22.00p 22.43p 21.50p 22.38p 324519
24/02/2015 22.00p 22.00p 20.54p 21.50p 102153
23/02/2015 22.50p 23.25p 20.50p 21.00p 328033
20/02/2015 22.25p 23.30p 22.04p 22.38p 263354
19/02/2015 23.00p 23.80p 22.25p 23.00p 379462
18/02/2015 24.72p 24.72p 23.50p 23.88p 21000
17/02/2015 23.75p 24.47p 23.01p 23.75p 115902
16/02/2015 24.00p 24.50p 23.75p 24.50p 221445
13/02/2015 23.59p 24.64p 23.30p 24.38p 651769
12/02/2015 24.00p 24.50p 23.75p 24.50p 147800
11/02/2015 24.00p 24.50p 23.50p 24.50p 147700
10/02/2015 24.00p 24.25p 23.02p 24.25p 158111
09/02/2015 24.50p 24.50p 23.94p 24.50p 47922
06/02/2015 24.00p 24.38p 24.00p 24.38p 21500
05/02/2015 24.40p 24.40p 24.12p 24.12p 1000
04/02/2015 23.00p 24.50p 23.00p 24.12p 264651
03/02/2015 22.00p 24.09p 22.00p 23.63p 130052
02/02/2015 23.25p 24.00p 22.50p 23.88p 145425
30/01/2015 23.31p 23.75p 23.31p 23.75p 7543
29/01/2015 23.75p 24.00p 23.30p 23.63p 102183
28/01/2015 24.00p 24.60p 24.00p 24.25p 48254
27/01/2015 24.50p 24.50p 24.13p 24.50p 962738
26/01/2015 24.75p 24.77p 24.00p 24.50p 82844
23/01/2015 25.00p 25.50p 24.50p 25.50p 52813
22/01/2015 24.48p 25.00p 24.48p 24.63p 2271
21/01/2015 24.25p 25.65p 24.00p 25.00p 189591
20/01/2015 24.75p 25.94p 24.22p 24.63p 368044
19/01/2015 25.00p 26.25p 24.57p 26.00p 183737
16/01/2015 25.25p 26.12p 25.25p 26.12p 88486
15/01/2015 25.50p 26.50p 25.50p 26.25p 103509
14/01/2015 26.00p 26.93p 25.75p 26.50p 59750
13/01/2015 26.50p 26.98p 25.39p 26.50p 99326
12/01/2015 25.50p 25.50p 24.15p 25.25p 93787
09/01/2015 25.50p 25.98p 24.25p 25.25p 140427
08/01/2015 27.50p 27.50p 25.50p 26.00p 207274
07/01/2015 26.25p 27.63p 26.25p 27.13p 240412
06/01/2015 27.71p 28.00p 27.25p 27.38p 80000
05/01/2015 28.50p 28.50p 26.25p 27.25p 237971
02/01/2015 27.00p 27.50p 26.92p 27.50p 32005
31/12/2014 27.00p 27.75p 27.00p 27.00p 20297
30/12/2014 27.75p 27.75p 27.16p 27.75p 32065
29/12/2014 28.50p 28.50p 27.15p 28.00p 8189
24/12/2014 28.00p 28.00p 26.40p 27.75p 32303
23/12/2014 26.50p 27.50p 25.77p 26.88p 201131
22/12/2014 26.25p 27.18p 25.75p 26.88p 126758
19/12/2014 26.50p 27.50p 26.00p 26.88p 226525
18/12/2014 25.00p 27.00p 25.00p 26.88p 221083
17/12/2014 24.50p 24.95p 24.25p 24.63p 131876
16/12/2014 25.00p 26.81p 24.30p 24.88p 234431
15/12/2014 25.25p 26.25p 25.00p 26.25p 193820
12/12/2014 26.00p 26.25p 25.26p 26.25p 90359
11/12/2014 25.50p 26.25p 25.50p 26.25p 151504
10/12/2014 26.88p 26.88p 25.81p 26.37p 90921
09/12/2014 27.23p 27.23p 25.75p 26.50p 55450
08/12/2014 25.97p 27.11p 25.97p 26.88p 13078
05/12/2014 26.25p 26.88p 25.87p 26.25p 15420
04/12/2014 26.75p 27.50p 26.00p 26.00p 257869
03/12/2014 26.50p 27.15p 25.98p 26.25p 60965
02/12/2014 24.75p 26.50p 23.04p 26.50p 221088
01/12/2014 23.50p 24.68p 23.03p 24.50p 126564
28/11/2014 24.00p 25.60p 23.06p 25.50p 317490
27/11/2014 23.50p 23.85p 21.00p 23.50p 437019
26/11/2014 27.00p 27.50p 23.50p 24.38p 688118
25/11/2014 28.00p 29.00p 27.12p 27.25p 94905
24/11/2014 28.20p 28.75p 28.20p 28.75p 9158
21/11/2014 29.00p 29.40p 28.00p 28.75p 68087
20/11/2014 30.00p 30.00p 29.00p 29.50p 68275
19/11/2014 30.00p 31.00p 30.00p 31.00p 16416
18/11/2014 30.00p 33.00p 27.80p 31.00p 210764
17/11/2014 27.50p 28.45p 27.50p 28.00p 67389
14/11/2014 27.00p 29.13p 27.00p 28.25p 382440
13/11/2014 29.00p 29.00p 27.38p 27.50p 594006
12/11/2014 27.25p 30.45p 27.24p 28.50p 739369
11/11/2014 34.00p 34.74p 34.00p 34.25p 34233
10/11/2014 34.80p 34.80p 33.95p 34.50p 19270
07/11/2014 34.00p 34.76p 33.74p 34.25p 82605
06/11/2014 32.50p 34.00p 32.50p 33.13p 266252
05/11/2014 32.95p 33.50p 32.65p 33.00p 319929
04/11/2014 33.94p 34.00p 32.95p 33.38p 22330
03/11/2014 32.00p 33.90p 31.65p 33.38p 247350
31/10/2014 31.25p 32.91p 31.25p 32.00p 36136
30/10/2014 31.46p 33.00p 31.31p 31.50p 75562
29/10/2014 33.00p 33.00p 32.00p 32.12p 54476
28/10/2014 30.75p 32.89p 30.75p 31.50p 70436
27/10/2014 31.75p 32.50p 30.50p 32.00p 161645
24/10/2014 31.75p 32.75p 30.71p 32.12p 73832
23/10/2014 31.50p 31.50p 30.67p 31.25p 125613
22/10/2014 32.25p 32.35p 31.00p 31.00p 93907
21/10/2014 34.00p 34.48p 32.33p 33.25p 37706
20/10/2014 33.50p 33.50p 32.00p 33.00p 56000
17/10/2014 32.00p 32.50p 31.65p 32.50p 48684
16/10/2014 32.25p 32.40p 29.90p 32.00p 249959
15/10/2014 33.50p 34.00p 32.25p 32.88p 95403
14/10/2014 33.55p 34.13p 33.55p 34.00p 1578
13/10/2014 30.75p 34.75p 30.50p 34.13p 904666
10/10/2014 29.00p 32.16p 29.00p 30.75p 376049
09/10/2014 32.50p 32.58p 29.00p 29.50p 521878
08/10/2014 33.50p 33.85p 32.50p 33.38p 179333
07/10/2014 33.25p 34.00p 33.00p 33.25p 51909
06/10/2014 33.75p 34.23p 33.29p 33.75p 203533
03/10/2014 33.79p 34.28p 33.79p 34.13p 370
02/10/2014 34.00p 34.25p 33.59p 34.00p 54778
01/10/2014 35.00p 35.50p 34.25p 34.88p 411229
30/09/2014 37.25p 37.25p 34.00p 35.75p 578081
29/09/2014 40.00p 40.00p 37.75p 38.25p 192741
26/09/2014 39.75p 41.22p 38.87p 39.00p 653140
25/09/2014 39.50p 41.50p 37.25p 39.00p 460648
24/09/2014 39.00p 39.25p 38.00p 38.00p 266728
23/09/2014 39.50p 39.50p 38.60p 39.00p 7561
22/09/2014 38.00p 39.43p 37.96p 39.00p 362710
19/09/2014 37.25p 38.00p 36.25p 37.50p 100550
18/09/2014 36.18p 37.50p 36.18p 36.75p 31350
17/09/2014 36.18p 36.75p 36.15p 36.75p 12921
16/09/2014 36.09p 37.56p 36.08p 36.75p 129522
15/09/2014 36.50p 37.00p 36.21p 36.63p 379382
12/09/2014 37.50p 37.67p 36.60p 37.13p 64314
11/09/2014 37.50p 38.25p 37.50p 37.88p 38378
10/09/2014 38.50p 39.00p 37.60p 38.12p 70056
09/09/2014 38.25p 38.37p 38.00p 38.37p 118800
08/09/2014 39.20p 39.50p 38.87p 38.87p 27944
05/09/2014 39.00p 39.75p 38.01p 38.75p 212601
04/09/2014 38.50p 39.34p 38.50p 38.75p 69259
03/09/2014 39.50p 39.75p 39.00p 39.00p 209473
02/09/2014 39.61p 40.25p 39.55p 39.75p 124283
01/09/2014 41.00p 41.00p 39.50p 40.00p 141226
29/08/2014 38.50p 41.22p 38.50p 39.75p 358294
28/08/2014 39.41p 39.41p 38.00p 38.50p 86570
27/08/2014 38.50p 39.46p 37.32p 38.25p 238244
26/08/2014 37.00p 38.25p 36.50p 37.88p 460686
22/08/2014 35.75p 36.91p 35.75p 36.00p 147975
21/08/2014 35.53p 36.72p 35.53p 36.13p 42769
20/08/2014 36.00p 36.00p 34.28p 35.87p 109773
19/08/2014 36.50p 37.44p 34.36p 35.00p 278625
18/08/2014 36.75p 37.55p 36.01p 36.50p 98337
15/08/2014 37.25p 38.00p 36.50p 37.25p 200478
14/08/2014 37.00p 38.00p 37.00p 37.75p 151539
13/08/2014 38.00p 38.00p 36.50p 37.50p 39502
12/08/2014 38.00p 38.00p 37.38p 37.38p 35459
11/08/2014 36.50p 37.25p 36.50p 37.25p 56565
08/08/2014 36.25p 37.46p 35.50p 36.25p 523116
07/08/2014 36.00p 36.93p 36.00p 36.13p 103888

*Close Price adjusted for both dividends and splits