Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
04/03/2016 17.73p 18.25p 17.50p 18.25p 35713
03/03/2016 18.00p 18.46p 17.58p 18.25p 173095
02/03/2016 17.50p 18.50p 16.94p 18.50p 611731
01/03/2016 16.00p 17.09p 16.00p 16.50p 201888
29/02/2016 16.00p 17.46p 15.58p 16.75p 681810
26/02/2016 15.19p 15.50p 15.19p 15.50p 10707
25/02/2016 15.48p 15.56p 15.05p 15.50p 69465
24/02/2016 15.56p 15.60p 15.11p 15.50p 69051
23/02/2016 15.71p 15.71p 15.25p 15.50p 22700
22/02/2016 15.50p 15.69p 15.25p 15.25p 62500
19/02/2016 14.50p 15.25p 14.50p 15.00p 100262
18/02/2016 15.75p 15.83p 15.10p 15.25p 280795
17/02/2016 15.98p 16.13p 15.98p 16.13p 42500
16/02/2016 16.30p 16.38p 15.98p 16.13p 75739
15/02/2016 15.83p 16.35p 15.83p 16.13p 500455
12/02/2016 15.85p 16.37p 15.85p 16.13p 36346
11/02/2016 16.39p 16.63p 16.37p 16.37p 3464
10/02/2016 15.75p 16.69p 15.70p 16.63p 71220
09/02/2016 17.00p 17.80p 16.00p 16.50p 246399
08/02/2016 17.80p 17.80p 17.50p 17.50p 13412
05/02/2016 17.80p 17.80p 17.50p 17.50p 5547
04/02/2016 17.25p 17.50p 17.25p 17.50p 34832
03/02/2016 17.50p 18.34p 17.24p 17.50p 191691
02/02/2016 17.35p 18.28p 17.35p 18.00p 25450
01/02/2016 17.00p 18.00p 17.00p 18.00p 32936
29/01/2016 18.00p 18.00p 17.53p 18.00p 10000
28/01/2016 18.37p 18.37p 18.00p 18.00p 10000
27/01/2016 18.00p 18.00p 17.53p 18.00p 15870
26/01/2016 17.60p 18.13p 17.60p 18.00p 4716
25/01/2016 17.50p 18.13p 17.25p 18.13p 208000
22/01/2016 16.75p 17.50p 16.75p 17.50p 104044
21/01/2016 17.20p 17.63p 17.50p 17.50p 0
20/01/2016 17.20p 17.75p 17.20p 17.63p 44828
19/01/2016 17.17p 17.75p 17.17p 17.50p 1800
18/01/2016 17.40p 17.87p 17.40p 17.75p 40000
15/01/2016 18.24p 18.24p 17.61p 17.87p 6581
14/01/2016 18.75p 18.75p 17.55p 17.87p 129496
13/01/2016 19.00p 19.75p 18.00p 18.75p 222565
12/01/2016 19.50p 20.16p 19.50p 19.50p 119570
11/01/2016 19.75p 20.89p 19.63p 20.38p 189188
08/01/2016 21.50p 21.56p 20.69p 20.87p 424334
07/01/2016 20.00p 22.00p 18.50p 21.13p 823618
06/01/2016 17.00p 19.50p 16.73p 19.00p 477073
05/01/2016 16.00p 16.75p 15.70p 16.50p 241341
04/01/2016 15.83p 15.83p 15.50p 15.63p 12604
31/12/2015 15.50p 15.75p 15.63p 15.75p 0
30/12/2015 15.50p 16.18p 15.23p 15.63p 181665
29/12/2015 14.50p 14.75p 14.50p 14.75p 128750
24/12/2015 14.95p 15.00p 14.95p 15.00p 6000
23/12/2015 15.00p 15.23p 14.81p 14.88p 285589
22/12/2015 15.00p 15.75p 15.00p 15.25p 80217
21/12/2015 15.88p 16.11p 15.09p 15.75p 91699

*Close Price adjusted for both dividends and splits