Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/10/2013 42.00p 42.00p 40.55p 41.50p 112458
18/10/2013 41.62p 42.00p 41.62p 42.00p 29891
17/10/2013 40.76p 42.00p 40.76p 42.00p 23865
16/10/2013 43.00p 43.50p 41.00p 42.00p 136199
15/10/2013 43.00p 43.00p 41.80p 42.00p 165845
14/10/2013 43.00p 44.00p 42.63p 44.00p 234559
11/10/2013 42.50p 43.50p 41.00p 43.50p 271707
10/10/2013 42.25p 43.75p 41.00p 41.00p 188530
09/10/2013 43.25p 45.00p 42.25p 43.00p 140435
08/10/2013 43.40p 43.40p 42.52p 43.25p 8209
07/10/2013 43.00p 43.16p 42.75p 43.13p 33221
04/10/2013 43.25p 45.00p 43.00p 45.00p 325106
03/10/2013 44.13p 44.25p 44.13p 44.25p 4229
02/10/2013 44.00p 44.00p 43.00p 43.63p 318720
01/10/2013 44.00p 44.50p 43.26p 43.50p 250171
30/09/2013 45.50p 45.50p 43.00p 44.00p 699959
27/09/2013 45.51p 46.50p 45.51p 46.50p 52387
26/09/2013 46.00p 46.00p 45.75p 46.00p 222927
25/09/2013 46.00p 46.25p 46.00p 46.25p 137608
24/09/2013 46.00p 46.85p 45.50p 46.75p 229008
23/09/2013 45.50p 46.14p 45.00p 45.50p 172811
20/09/2013 45.50p 46.50p 44.50p 46.50p 318890
19/09/2013 47.00p 47.00p 45.50p 46.50p 45696
18/09/2013 46.00p 49.00p 45.50p 47.00p 149284
17/09/2013 47.00p 48.00p 45.50p 46.00p 324231
16/09/2013 47.00p 48.00p 45.50p 48.00p 487183
13/09/2013 46.00p 47.00p 46.00p 47.00p 546324
12/09/2013 46.75p 46.75p 46.00p 46.25p 45480
11/09/2013 45.75p 46.25p 45.50p 46.25p 334957
10/09/2013 46.00p 47.00p 45.06p 47.00p 924680
09/09/2013 46.75p 46.75p 45.00p 45.50p 352037
06/09/2013 46.00p 46.75p 45.25p 46.25p 91631
05/09/2013 46.50p 47.00p 46.00p 46.50p 296082
04/09/2013 46.75p 47.50p 46.50p 47.00p 348733
03/09/2013 45.00p 47.00p 44.50p 46.50p 426716
02/09/2013 45.00p 46.00p 44.00p 44.00p 225695
30/08/2013 43.50p 45.00p 42.00p 44.75p 321769
29/08/2013 43.00p 43.00p 41.75p 42.00p 36025
28/08/2013 41.50p 42.75p 41.50p 41.75p 198786
27/08/2013 42.00p 43.11p 41.50p 41.50p 71630
23/08/2013 42.25p 44.00p 42.00p 42.00p 279516
22/08/2013 42.25p 44.41p 42.00p 42.00p 224613
21/08/2013 42.00p 42.85p 41.75p 41.75p 143275
20/08/2013 42.00p 43.89p 41.75p 42.25p 273091
19/08/2013 42.00p 42.24p 41.47p 41.75p 330079
16/08/2013 42.50p 43.40p 41.25p 41.50p 461985
15/08/2013 41.00p 43.25p 40.00p 41.25p 360691
14/08/2013 40.25p 42.00p 40.00p 40.00p 516858
13/08/2013 42.75p 43.65p 40.13p 41.25p 580153
12/08/2013 44.00p 45.00p 42.50p 42.50p 176568
09/08/2013 45.35p 45.35p 44.00p 45.00p 225500
08/08/2013 42.75p 45.50p 42.00p 44.50p 619206
07/08/2013 42.50p 42.75p 41.25p 42.25p 114620
06/08/2013 41.50p 42.40p 41.25p 41.25p 205029
05/08/2013 42.50p 42.75p 41.25p 41.25p 320946
02/08/2013 43.00p 43.00p 41.00p 42.75p 226579
01/08/2013 42.00p 43.00p 41.55p 43.00p 43348
31/07/2013 43.00p 43.00p 41.00p 41.50p 168027
30/07/2013 43.00p 43.25p 42.75p 42.75p 34131
29/07/2013 43.08p 43.75p 42.35p 42.75p 182718
26/07/2013 41.50p 43.75p 41.00p 43.75p 212347
25/07/2013 38.50p 41.00p 38.50p 41.00p 179358
24/07/2013 39.00p 40.00p 36.75p 38.50p 274078
23/07/2013 41.00p 41.60p 39.25p 39.75p 184000
22/07/2013 42.23p 42.23p 41.75p 42.12p 21116
19/07/2013 42.00p 42.23p 41.50p 41.75p 69697
18/07/2013 44.00p 44.00p 41.00p 41.50p 306954
17/07/2013 42.75p 44.50p 42.25p 42.25p 66889
16/07/2013 43.50p 44.00p 42.50p 42.50p 35890
15/07/2013 43.00p 44.48p 42.75p 43.38p 133446
12/07/2013 43.88p 43.94p 43.00p 43.50p 185363
11/07/2013 44.50p 45.00p 42.00p 43.75p 227723
10/07/2013 44.00p 44.80p 43.50p 44.00p 108613
09/07/2013 45.00p 45.25p 44.00p 44.75p 209265
08/07/2013 44.00p 46.00p 43.25p 44.50p 396247
05/07/2013 41.25p 43.85p 41.00p 43.25p 221492
04/07/2013 38.50p 43.50p 38.48p 41.00p 1014145
03/07/2013 39.00p 40.00p 36.50p 38.50p 971197
02/07/2013 44.00p 44.13p 40.00p 40.00p 488193
01/07/2013 44.00p 45.41p 42.50p 44.13p 548802
28/06/2013 42.50p 44.13p 37.50p 42.50p 1777164
27/06/2013 46.00p 47.00p 40.00p 40.50p 1428076
26/06/2013 46.00p 47.00p 44.50p 45.75p 1060632
25/06/2013 49.00p 51.45p 45.50p 46.88p 1233338
24/06/2013 55.00p 57.25p 49.75p 49.88p 901074
21/06/2013 58.00p 59.00p 56.00p 57.25p 171826

*Close Price adjusted for both dividends and splits