Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/12/2015 15.55p 16.13p 15.15p 15.75p 158135
17/12/2015 14.59p 15.55p 14.59p 15.25p 32613
16/12/2015 14.75p 15.38p 14.75p 15.38p 200240
15/12/2015 15.56p 15.56p 15.05p 15.50p 8721
14/12/2015 15.75p 16.00p 14.35p 15.50p 95533
11/12/2015 14.50p 15.31p 14.25p 15.00p 208909
10/12/2015 14.75p 15.25p 15.13p 15.25p 0
09/12/2015 14.75p 15.50p 14.61p 15.13p 109847
08/12/2015 15.00p 15.35p 14.65p 15.25p 456347
07/12/2015 14.75p 15.23p 14.50p 14.62p 284815
04/12/2015 14.94p 15.07p 14.83p 15.00p 34559
03/12/2015 15.00p 15.39p 14.82p 15.00p 376795
02/12/2015 15.25p 15.28p 14.78p 15.13p 446645
01/12/2015 16.00p 16.55p 15.25p 15.88p 316713
30/11/2015 16.64p 16.88p 16.50p 16.50p 402929
27/11/2015 16.20p 16.88p 16.12p 16.88p 59800
26/11/2015 16.80p 16.80p 15.75p 16.25p 229500
25/11/2015 16.11p 16.64p 16.11p 16.37p 95857
24/11/2015 16.25p 17.00p 16.05p 16.25p 444785
23/11/2015 16.70p 17.40p 16.70p 17.38p 130888
20/11/2015 17.00p 17.60p 16.75p 17.25p 116685
19/11/2015 17.64p 17.64p 17.22p 17.38p 35000
18/11/2015 17.50p 17.84p 17.20p 17.50p 93481
17/11/2015 17.50p 18.62p 17.50p 17.50p 165032
16/11/2015 17.50p 18.25p 17.50p 18.25p 82236
13/11/2015 18.00p 18.31p 17.87p 18.25p 104997
12/11/2015 18.00p 18.35p 17.87p 18.13p 52281
11/11/2015 18.35p 18.49p 18.01p 18.13p 47194
10/11/2015 18.75p 19.00p 18.06p 18.38p 26849
09/11/2015 18.46p 19.34p 17.58p 19.00p 148283
06/11/2015 18.75p 18.85p 18.06p 18.25p 435184
05/11/2015 18.17p 18.56p 17.38p 17.63p 190422
04/11/2015 17.42p 17.90p 17.05p 17.38p 56198
03/11/2015 18.00p 18.00p 16.58p 17.38p 29405
02/11/2015 16.55p 16.88p 16.55p 16.75p 30000
30/10/2015 17.10p 17.20p 16.59p 16.63p 690000
29/10/2015 16.60p 17.50p 16.60p 16.75p 68701
28/10/2015 16.75p 16.95p 16.75p 16.88p 55144
27/10/2015 17.25p 17.25p 16.81p 17.00p 17160
26/10/2015 16.76p 17.25p 16.75p 16.88p 101000
23/10/2015 17.00p 17.69p 16.85p 17.25p 33572
22/10/2015 17.45p 17.50p 17.08p 17.38p 29587
21/10/2015 17.26p 17.50p 17.26p 17.50p 71561
20/10/2015 17.65p 17.66p 17.50p 17.50p 2005
19/10/2015 18.00p 18.00p 17.17p 17.50p 243049
16/10/2015 17.75p 18.50p 17.65p 18.00p 68601
15/10/2015 17.38p 18.00p 17.38p 18.00p 261750
14/10/2015 18.18p 18.18p 17.65p 17.75p 25688
13/10/2015 17.25p 17.60p 17.25p 17.50p 75612
12/10/2015 17.25p 18.50p 17.25p 17.63p 202290
09/10/2015 17.50p 18.45p 17.50p 18.00p 16202
08/10/2015 18.20p 18.50p 18.20p 18.25p 30000
07/10/2015 18.25p 18.79p 17.50p 18.50p 315023
06/10/2015 18.50p 18.75p 18.13p 18.13p 145416
05/10/2015 17.75p 18.75p 17.11p 18.50p 543476
02/10/2015 16.80p 17.22p 16.80p 17.13p 114981
01/10/2015 16.82p 17.25p 16.51p 17.25p 191549
30/09/2015 15.75p 17.13p 15.75p 17.13p 268599
29/09/2015 16.00p 16.50p 15.25p 15.63p 103704
28/09/2015 15.80p 16.13p 15.80p 16.13p 43067
25/09/2015 15.99p 16.37p 15.80p 16.37p 36893
24/09/2015 15.91p 16.02p 15.88p 15.88p 8197
23/09/2015 16.00p 16.00p 15.88p 15.88p 19715
22/09/2015 15.50p 16.50p 15.50p 15.75p 173130
21/09/2015 16.25p 16.84p 15.50p 15.88p 296021
18/09/2015 16.25p 16.84p 16.00p 16.00p 21801
17/09/2015 16.40p 16.50p 16.25p 16.37p 200000
16/09/2015 16.50p 17.05p 16.20p 16.25p 277040
15/09/2015 17.10p 17.10p 16.50p 16.75p 30041
14/09/2015 16.50p 16.84p 16.50p 16.75p 144614
11/09/2015 17.00p 17.00p 16.65p 16.75p 308413
10/09/2015 17.14p 17.14p 16.86p 17.00p 177000
09/09/2015 17.20p 17.32p 16.82p 17.00p 134797
08/09/2015 16.61p 17.10p 16.50p 16.88p 208243
07/09/2015 17.02p 17.02p 16.75p 17.00p 46346
04/09/2015 16.50p 17.29p 16.00p 16.75p 597090
03/09/2015 17.00p 17.50p 17.00p 17.13p 176514
02/09/2015 17.75p 17.76p 16.55p 17.25p 280115
01/09/2015 18.25p 18.25p 17.76p 18.25p 27455
28/08/2015 18.00p 18.35p 17.79p 18.13p 132292
27/08/2015 19.00p 19.00p 17.75p 19.00p 123622
26/08/2015 18.39p 18.39p 17.76p 18.38p 30288
25/08/2015 18.45p 18.45p 18.00p 18.38p 22500
24/08/2015 18.00p 18.75p 17.36p 18.00p 167656
21/08/2015 17.50p 18.50p 17.00p 18.13p 513067
20/08/2015 18.00p 18.10p 17.60p 17.75p 113788
19/08/2015 18.00p 18.25p 18.00p 18.25p 19000
18/08/2015 18.83p 18.83p 18.38p 18.63p 62679
17/08/2015 18.50p 18.89p 18.25p 18.38p 183603
14/08/2015 18.75p 18.75p 18.35p 18.38p 72601
13/08/2015 18.50p 18.90p 18.49p 18.63p 199479
12/08/2015 18.75p 19.00p 18.50p 18.63p 566138
11/08/2015 18.25p 18.60p 18.20p 18.25p 74005
10/08/2015 18.75p 19.14p 18.06p 18.25p 252582
07/08/2015 19.00p 19.44p 19.00p 19.00p 253114
06/08/2015 19.25p 19.50p 19.00p 19.13p 319899
05/08/2015 19.50p 19.75p 19.25p 19.50p 116116
04/08/2015 19.25p 19.75p 18.78p 19.13p 280228
03/08/2015 20.00p 20.37p 19.00p 19.00p 142316
31/07/2015 19.25p 20.00p 19.11p 19.50p 521132
30/07/2015 19.50p 20.00p 19.25p 19.37p 176546
29/07/2015 19.75p 20.00p 19.22p 19.50p 78810
28/07/2015 20.25p 20.25p 19.76p 20.00p 266948
27/07/2015 20.50p 20.50p 20.26p 20.50p 355300
24/07/2015 21.00p 21.25p 20.25p 20.50p 476626
23/07/2015 21.58p 22.25p 21.51p 21.75p 172068
22/07/2015 21.75p 22.25p 21.50p 22.25p 185821
21/07/2015 22.00p 22.20p 21.75p 21.75p 122224
20/07/2015 22.25p 23.25p 21.50p 21.88p 1088667
17/07/2015 20.00p 22.50p 19.99p 21.88p 1449329
16/07/2015 20.00p 20.17p 19.88p 19.88p 360358
15/07/2015 19.75p 20.20p 19.75p 19.75p 50535
14/07/2015 19.75p 19.78p 19.75p 19.75p 29821
13/07/2015 20.00p 20.30p 19.75p 20.00p 276689
10/07/2015 20.75p 21.00p 20.46p 21.00p 46020
09/07/2015 20.46p 21.00p 20.46p 21.00p 7500
08/07/2015 21.00p 21.00p 20.40p 21.00p 86074
07/07/2015 21.00p 21.09p 20.34p 20.38p 188862
06/07/2015 21.25p 21.30p 20.26p 20.50p 183540
03/07/2015 21.50p 21.60p 20.69p 21.13p 333735
02/07/2015 20.00p 21.60p 19.50p 21.00p 1596241
01/07/2015 20.00p 20.36p 19.50p 19.50p 973141
30/06/2015 19.75p 20.38p 19.75p 20.38p 55895
29/06/2015 19.00p 20.05p 19.00p 19.63p 348263
26/06/2015 20.00p 20.00p 19.31p 20.00p 188231
25/06/2015 20.00p 20.75p 19.00p 19.75p 1269065
24/06/2015 19.50p 20.40p 18.00p 19.88p 765548
23/06/2015 20.00p 21.65p 19.57p 20.13p 1297727
22/06/2015 21.03p 21.75p 21.00p 21.25p 168849
19/06/2015 22.25p 22.25p 21.02p 21.75p 40728
18/06/2015 22.50p 22.50p 21.25p 22.00p 43805
17/06/2015 22.25p 22.25p 21.00p 22.00p 357438
16/06/2015 21.75p 22.00p 20.25p 21.50p 131730
15/06/2015 21.48p 22.38p 21.48p 22.38p 54944
12/06/2015 22.50p 22.91p 21.00p 21.75p 278217
11/06/2015 23.25p 23.25p 22.50p 22.50p 203194
10/06/2015 24.00p 24.44p 23.38p 23.38p 109474
09/06/2015 25.00p 25.83p 24.00p 24.00p 101740
08/06/2015 26.00p 26.00p 25.00p 25.00p 216786
05/06/2015 27.00p 27.00p 25.76p 26.12p 50618
04/06/2015 26.25p 26.50p 25.70p 26.37p 176289
03/06/2015 25.25p 25.87p 24.85p 25.87p 310034
02/06/2015 25.00p 25.00p 24.20p 24.63p 213242
01/06/2015 23.75p 24.50p 23.36p 24.50p 458950
29/05/2015 22.75p 23.50p 21.63p 22.25p 505137
28/05/2015 22.62p 22.75p 22.01p 22.50p 48150
27/05/2015 22.50p 23.25p 22.24p 22.75p 161169
26/05/2015 23.50p 23.62p 22.80p 23.38p 234964
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

*Close Price adjusted for both dividends and splits