Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/08/2014 36.75p 36.75p 35.01p 35.37p 460817
05/08/2014 41.00p 41.00p 36.02p 36.50p 617397
04/08/2014 39.50p 40.00p 38.25p 38.25p 274773
01/08/2014 40.50p 41.25p 39.02p 40.00p 231964
31/07/2014 41.50p 41.75p 41.25p 41.25p 124067
30/07/2014 41.50p 41.85p 41.50p 41.75p 67662
29/07/2014 42.50p 42.50p 41.49p 41.75p 289714
28/07/2014 41.75p 41.96p 41.37p 41.37p 456336
25/07/2014 40.50p 42.00p 40.30p 41.50p 207642
24/07/2014 40.75p 42.00p 40.50p 41.13p 244318
23/07/2014 40.00p 41.00p 40.00p 40.75p 278725
22/07/2014 41.00p 41.00p 39.50p 40.00p 247911
21/07/2014 40.00p 41.98p 39.00p 40.00p 512393
18/07/2014 38.25p 39.93p 38.17p 39.00p 246911
17/07/2014 39.25p 40.00p 38.00p 38.50p 488615
16/07/2014 41.00p 41.73p 39.53p 40.00p 367112
15/07/2014 43.00p 43.00p 41.00p 41.62p 235548
14/07/2014 40.50p 42.50p 40.50p 42.00p 536511
11/07/2014 40.50p 41.73p 39.50p 40.50p 169767
10/07/2014 41.00p 42.00p 40.00p 40.88p 577975
09/07/2014 39.00p 42.25p 38.50p 40.00p 947599
08/07/2014 36.75p 38.50p 36.50p 38.50p 2069655
07/07/2014 33.50p 34.36p 32.50p 33.00p 181174
04/07/2014 34.50p 35.00p 33.49p 33.63p 705805
03/07/2014 35.50p 36.50p 34.00p 34.38p 288049
02/07/2014 36.27p 36.27p 34.19p 35.50p 116943
01/07/2014 35.50p 36.18p 34.50p 35.87p 250077
30/06/2014 36.50p 36.92p 35.43p 36.00p 160023
27/06/2014 36.15p 36.75p 35.76p 36.25p 62754
26/06/2014 36.20p 36.20p 34.87p 35.87p 76005
25/06/2014 36.75p 37.75p 35.60p 35.87p 199911
24/06/2014 37.00p 38.50p 36.38p 37.00p 308643
23/06/2014 36.50p 37.00p 35.25p 36.38p 329525
20/06/2014 35.75p 36.50p 35.50p 36.00p 88841
19/06/2014 36.00p 36.50p 34.30p 35.50p 117862
18/06/2014 36.00p 36.50p 36.00p 36.50p 88359
17/06/2014 36.25p 36.50p 35.75p 36.25p 197517
16/06/2014 35.50p 36.24p 34.44p 35.75p 503512
13/06/2014 34.00p 35.50p 33.75p 35.50p 495498
12/06/2014 34.00p 35.50p 34.00p 34.00p 53073
11/06/2014 34.75p 36.00p 34.01p 35.50p 282431
10/06/2014 34.99p 34.99p 33.37p 33.88p 27416
09/06/2014 35.00p 35.00p 33.25p 34.75p 85690
06/06/2014 34.99p 34.99p 33.51p 33.75p 20127
05/06/2014 34.00p 35.00p 33.19p 34.25p 475807
04/06/2014 34.25p 34.50p 33.25p 34.38p 159037
03/06/2014 33.50p 35.00p 32.50p 34.25p 90488
02/06/2014 33.00p 34.16p 31.46p 32.50p 390230
30/05/2014 32.00p 33.00p 31.50p 32.50p 467307
29/05/2014 31.00p 33.00p 29.75p 31.50p 331012
28/05/2014 29.00p 30.98p 29.00p 29.75p 344637
27/05/2014 29.25p 30.50p 29.00p 29.50p 271354
23/05/2014 29.75p 30.41p 28.75p 29.50p 566937
22/05/2014 30.00p 31.49p 28.50p 28.75p 1202530
21/05/2014 34.25p 34.50p 30.03p 30.25p 487853
20/05/2014 33.27p 34.18p 33.01p 33.50p 115491
19/05/2014 34.50p 36.00p 33.52p 33.88p 114996
16/05/2014 35.00p 35.50p 34.75p 35.00p 53657
15/05/2014 36.75p 37.00p 34.63p 35.50p 373090
14/05/2014 34.95p 35.37p 34.95p 35.37p 35000
13/05/2014 36.75p 36.75p 34.75p 35.00p 79338
12/05/2014 36.25p 37.74p 35.50p 35.50p 162315
09/05/2014 37.00p 38.00p 36.25p 37.00p 138466
08/05/2014 36.50p 37.25p 36.25p 36.50p 88331
07/05/2014 36.60p 38.50p 36.60p 37.25p 115151
06/05/2014 36.50p 37.84p 36.30p 37.25p 182637
02/05/2014 36.50p 37.75p 36.50p 37.13p 78478
01/05/2014 36.50p 37.49p 36.50p 37.00p 115807
30/04/2014 37.50p 37.83p 36.18p 36.88p 335940
29/04/2014 37.25p 38.07p 35.35p 37.13p 299317
28/04/2014 35.75p 36.00p 34.50p 36.00p 218937
25/04/2014 36.00p 36.50p 34.25p 34.88p 273468
24/04/2014 37.25p 37.50p 35.50p 35.50p 229423
23/04/2014 35.25p 37.00p 35.01p 36.25p 67203
22/04/2014 36.00p 36.00p 35.25p 35.50p 102302
17/04/2014 37.75p 37.75p 36.25p 37.00p 42470
16/04/2014 36.25p 37.50p 36.25p 36.75p 328831
15/04/2014 37.90p 37.90p 36.25p 37.00p 28021
14/04/2014 37.00p 38.49p 37.00p 37.00p 68761
11/04/2014 38.00p 39.00p 37.25p 37.88p 181964
10/04/2014 37.50p 38.69p 37.05p 37.50p 103234
09/04/2014 39.00p 39.00p 37.75p 38.12p 177669
08/04/2014 39.50p 39.75p 37.69p 39.00p 307275
07/04/2014 37.00p 40.24p 36.34p 38.12p 785053
04/04/2014 34.50p 37.00p 33.00p 36.75p 470118
03/04/2014 34.25p 35.50p 33.75p 34.75p 263524
02/04/2014 34.50p 35.34p 33.01p 33.75p 155040
01/04/2014 36.00p 36.20p 35.00p 35.00p 279424
31/03/2014 37.00p 37.94p 35.24p 36.00p 359989
28/03/2014 35.00p 38.00p 34.75p 37.00p 806395
27/03/2014 35.00p 36.00p 34.50p 34.75p 217961
26/03/2014 35.00p 35.90p 34.01p 34.50p 244333
25/03/2014 33.50p 35.75p 33.50p 35.25p 444109
24/03/2014 32.50p 33.99p 32.00p 32.75p 277439
21/03/2014 33.00p 33.43p 32.00p 32.00p 152616
20/03/2014 31.75p 33.50p 31.00p 33.25p 165048
19/03/2014 31.50p 31.50p 31.25p 31.50p 60763
18/03/2014 30.50p 31.25p 30.50p 31.25p 95350
17/03/2014 32.75p 33.00p 30.50p 31.25p 261225
14/03/2014 31.25p 33.52p 31.00p 32.25p 203388
13/03/2014 31.75p 33.25p 31.37p 32.25p 164799
12/03/2014 31.50p 35.00p 31.40p 31.75p 310302
11/03/2014 34.00p 34.04p 31.50p 31.50p 163973
10/03/2014 35.50p 35.50p 33.50p 33.50p 52082
07/03/2014 34.00p 35.18p 33.75p 34.00p 72882
06/03/2014 34.25p 35.25p 33.75p 33.75p 46182
05/03/2014 35.25p 35.50p 33.50p 34.00p 150889
04/03/2014 34.00p 35.93p 33.50p 34.25p 350367
03/03/2014 34.00p 35.00p 33.00p 33.50p 383769
28/02/2014 32.75p 34.00p 31.00p 33.00p 236985
27/02/2014 32.00p 32.95p 31.00p 31.00p 160854
26/02/2014 31.75p 32.42p 31.00p 31.50p 268773
25/02/2014 31.75p 32.69p 31.25p 31.75p 205910
24/02/2014 29.00p 31.75p 29.00p 31.25p 625566
21/02/2014 30.25p 31.38p 29.75p 29.75p 80427
20/02/2014 30.00p 31.47p 29.75p 29.75p 181465
19/02/2014 31.00p 32.16p 30.50p 30.75p 124263
18/02/2014 31.50p 31.75p 30.07p 31.00p 78471
17/02/2014 31.75p 33.45p 31.50p 31.75p 71978
14/02/2014 32.25p 33.25p 31.50p 31.50p 162666
13/02/2014 33.25p 34.25p 33.25p 33.25p 21587
12/02/2014 33.25p 35.47p 32.50p 33.25p 102660
11/02/2014 34.50p 37.50p 33.86p 34.63p 359078
10/02/2014 32.25p 35.50p 32.19p 35.50p 185651
07/02/2014 31.00p 33.91p 29.00p 32.00p 872765
06/02/2014 29.00p 29.50p 29.00p 29.00p 805400
05/02/2014 28.59p 29.50p 28.25p 29.50p 71000
04/02/2014 29.00p 30.20p 28.50p 29.00p 135236
03/02/2014 29.75p 31.16p 29.00p 29.25p 58176
31/01/2014 30.00p 31.50p 29.00p 29.50p 87048
30/01/2014 31.25p 31.50p 29.50p 29.50p 194133
29/01/2014 30.50p 31.00p 29.25p 29.25p 46709
28/01/2014 30.00p 31.50p 30.00p 31.00p 67000
27/01/2014 30.00p 31.20p 30.00p 30.50p 84979
24/01/2014 30.50p 31.50p 29.50p 31.00p 41064
23/01/2014 32.25p 33.00p 29.00p 29.50p 155597
22/01/2014 32.00p 33.50p 32.00p 33.00p 93171
21/01/2014 35.00p 35.02p 32.00p 33.00p 124338
20/01/2014 35.00p 37.00p 35.00p 36.00p 228767
17/01/2014 34.75p 40.00p 32.00p 35.00p 923121
16/01/2014 29.25p 33.50p 28.00p 32.00p 252494
15/01/2014 28.75p 29.18p 28.00p 28.00p 158317
14/01/2014 28.75p 28.90p 28.00p 28.50p 149795
13/01/2014 29.50p 30.85p 28.00p 28.00p 90440
10/01/2014 30.50p 32.00p 30.13p 30.13p 186533
09/01/2014 29.50p 30.75p 28.50p 29.50p 156792
08/01/2014 28.00p 29.00p 27.00p 28.50p 267821
07/01/2014 28.00p 29.00p 27.00p 27.00p 359436
06/01/2014 29.00p 29.99p 28.12p 29.00p 89545
03/01/2014 31.00p 31.00p 29.50p 29.50p 19270
02/01/2014 30.75p 30.75p 29.00p 30.75p 65008
31/12/2013 29.56p 30.75p 29.00p 29.88p 9500
30/12/2013 30.75p 31.00p 29.00p 29.00p 30032
27/12/2013 30.00p 31.00p 28.56p 31.00p 145719
24/12/2013 29.50p 29.74p 28.75p 28.75p 72925
23/12/2013 29.00p 31.00p 28.50p 29.00p 132561
20/12/2013 28.00p 31.00p 27.50p 31.00p 150874
19/12/2013 27.54p 28.65p 27.52p 28.25p 25206
18/12/2013 29.00p 29.50p 27.25p 28.50p 230613
17/12/2013 31.50p 32.50p 27.75p 29.50p 271853
16/12/2013 32.00p 34.00p 31.50p 32.50p 161418
13/12/2013 34.00p 34.25p 31.50p 31.50p 156144
12/12/2013 34.00p 34.75p 33.50p 33.50p 812936
11/12/2013 34.25p 34.50p 33.00p 33.00p 334057
10/12/2013 32.00p 34.42p 31.00p 33.00p 515108
09/12/2013 32.00p 32.25p 31.00p 31.00p 227547
06/12/2013 31.00p 32.50p 30.50p 31.75p 1302827
05/12/2013 29.50p 31.00p 29.00p 31.00p 588038
04/12/2013 33.50p 34.10p 28.50p 29.50p 1779208
03/12/2013 34.50p 35.12p 33.50p 33.75p 813404
02/12/2013 38.00p 38.00p 35.00p 35.12p 927359
29/11/2013 38.25p 38.87p 37.50p 37.50p 190096
28/11/2013 40.00p 40.00p 38.00p 38.87p 547778
27/11/2013 39.00p 39.25p 38.50p 39.25p 112837
26/11/2013 39.25p 39.80p 38.50p 38.50p 53993
25/11/2013 40.00p 40.75p 39.00p 39.00p 95813
22/11/2013 39.50p 39.50p 38.78p 39.00p 124373
21/11/2013 40.00p 40.25p 39.00p 39.25p 172828
20/11/2013 41.00p 41.40p 40.00p 40.00p 218642
19/11/2013 39.52p 41.00p 39.50p 40.38p 61584
18/11/2013 40.50p 41.00p 39.50p 39.50p 49351
15/11/2013 40.00p 40.25p 39.50p 40.25p 35532
14/11/2013 41.00p 41.26p 39.70p 40.00p 163835
13/11/2013 42.00p 42.21p 41.00p 41.00p 108925
12/11/2013 42.25p 42.63p 42.00p 42.00p 52266
11/11/2013 40.25p 43.50p 39.50p 42.63p 450202
08/11/2013 40.50p 40.62p 39.00p 39.50p 213154
07/11/2013 39.00p 40.50p 39.00p 39.75p 109028
06/11/2013 38.00p 39.00p 38.00p 38.75p 80632
05/11/2013 39.75p 40.38p 37.50p 38.00p 218125
04/11/2013 38.86p 41.00p 38.50p 40.38p 67008
01/11/2013 39.00p 39.50p 38.50p 38.50p 50043
31/10/2013 40.00p 41.00p 39.00p 39.50p 153816
30/10/2013 39.50p 40.33p 38.50p 38.50p 105510
29/10/2013 39.00p 40.00p 38.25p 40.00p 269829
28/10/2013 38.57p 39.70p 38.25p 39.00p 153224
25/10/2013 39.50p 40.38p 38.25p 40.00p 124936
24/10/2013 40.50p 41.40p 39.00p 40.00p 200562
23/10/2013 41.50p 41.75p 40.76p 41.37p 208900
22/10/2013 41.40p 41.75p 41.00p 41.50p 59421

*Close Price adjusted for both dividends and splits