Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/06/2011 29.75p 30.40p 27.50p 27.75p 295390
07/06/2011 29.75p 31.58p 29.65p 30.13p 173149
06/06/2011 29.25p 31.00p 28.50p 30.50p 1264172
03/06/2011 27.00p 29.03p 24.75p 28.50p 755680
02/06/2011 24.50p 26.00p 23.45p 25.75p 179269
01/06/2011 23.50p 23.63p 23.38p 23.63p 6500
31/05/2011 24.25p 25.30p 24.00p 24.50p 113693
27/05/2011 25.50p 26.53p 23.50p 24.38p 482982
26/05/2011 25.00p 25.25p 23.76p 25.25p 15460
25/05/2011 25.50p 25.50p 23.75p 24.38p 153318
24/05/2011 25.50p 26.50p 25.00p 25.00p 49888
23/05/2011 25.50p 25.75p 25.02p 25.75p 8000
20/05/2011 25.00p 25.50p 25.00p 25.50p 7298
19/05/2011 24.25p 26.00p 24.25p 26.00p 0
18/05/2011 24.25p 25.90p 24.25p 24.50p 61131
17/05/2011 24.52p 24.52p 24.50p 24.50p 23517
16/05/2011 24.75p 25.98p 24.45p 24.75p 147821
13/05/2011 26.00p 26.72p 24.25p 25.00p 367100
12/05/2011 26.50p 27.09p 25.97p 26.50p 136881
11/05/2011 25.00p 25.50p 24.01p 25.25p 157958
10/05/2011 24.99p 24.99p 24.00p 24.50p 17147
09/05/2011 24.50p 24.99p 24.00p 24.50p 275963
06/05/2011 25.00p 25.80p 23.75p 24.38p 99500
05/05/2011 25.50p 25.50p 24.50p 25.50p 73996
04/05/2011 25.00p 25.90p 25.00p 25.50p 13764
03/05/2011 25.64p 25.64p 25.00p 25.00p 96417
28/04/2011 25.25p 26.20p 24.50p 24.88p 300993
27/04/2011 25.00p 26.25p 24.50p 25.00p 212416
26/04/2011 26.50p 26.61p 26.00p 26.00p 64426
21/04/2011 27.00p 27.80p 26.54p 26.75p 77076
20/04/2011 25.75p 28.00p 24.77p 27.25p 317593
19/04/2011 25.00p 25.95p 25.00p 25.50p 52876
18/04/2011 26.00p 26.03p 25.50p 25.50p 134500
15/04/2011 26.80p 26.80p 25.91p 26.00p 59395
14/04/2011 26.75p 26.75p 26.00p 26.50p 15069
13/04/2011 27.00p 27.83p 26.25p 26.75p 230980
12/04/2011 24.50p 26.99p 23.50p 26.50p 561667
11/04/2011 27.00p 27.00p 25.00p 25.00p 107580
08/04/2011 25.75p 26.75p 25.50p 26.37p 75342
07/04/2011 25.50p 26.85p 25.50p 26.12p 33132
06/04/2011 27.00p 27.05p 26.00p 26.37p 27758
05/04/2011 25.05p 26.52p 25.05p 26.25p 38383
04/04/2011 27.00p 27.00p 26.75p 27.00p 34850
01/04/2011 27.00p 28.35p 26.79p 27.50p 426572
31/03/2011 27.05p 27.30p 26.52p 26.75p 60830
30/03/2011 27.00p 28.00p 26.50p 27.13p 771339
29/03/2011 30.00p 30.00p 26.00p 26.00p 509306
28/03/2011 29.77p 29.77p 29.00p 29.75p 90000
25/03/2011 30.00p 30.50p 28.13p 29.75p 261308
24/03/2011 29.00p 31.25p 28.50p 28.50p 202527
23/03/2011 29.00p 30.96p 29.00p 30.00p 50130
22/03/2011 29.25p 31.17p 29.00p 30.13p 176325
21/03/2011 31.00p 32.00p 30.00p 30.00p 317502
18/03/2011 29.50p 32.00p 29.50p 30.25p 440798
17/03/2011 29.00p 30.00p 28.25p 29.12p 176591
16/03/2011 30.00p 30.25p 29.00p 29.37p 2949306
15/03/2011 29.00p 29.96p 28.00p 29.75p 143645
14/03/2011 31.00p 32.00p 30.00p 30.00p 154652
11/03/2011 31.50p 32.01p 30.00p 30.00p 445531
10/03/2011 31.00p 31.00p 27.25p 30.50p 589861
09/03/2011 32.00p 32.75p 30.68p 31.25p 1166665
08/03/2011 33.25p 33.75p 30.25p 32.00p 529784
07/03/2011 38.25p 38.39p 31.00p 31.87p 517294
04/03/2011 36.25p 38.10p 36.08p 36.50p 147865
03/03/2011 37.00p 39.00p 36.25p 36.50p 446223
02/03/2011 37.50p 37.50p 36.00p 36.00p 141087
01/03/2011 37.50p 37.50p 36.00p 36.00p 78196
28/02/2011 39.75p 41.00p 30.00p 36.75p 702451
25/02/2011 34.50p 39.00p 34.50p 37.50p 549048
24/02/2011 34.25p 35.00p 34.00p 34.00p 137783
23/02/2011 34.50p 35.25p 33.00p 34.38p 265342
22/02/2011 33.72p 34.58p 32.40p 33.50p 381931
21/02/2011 33.52p 34.00p 32.78p 33.25p 143532
18/02/2011 33.52p 34.35p 33.51p 33.75p 85349
17/02/2011 34.00p 35.08p 33.50p 33.75p 236947
16/02/2011 33.45p 35.50p 33.45p 35.00p 169379
15/02/2011 33.65p 35.22p 33.00p 33.00p 115066
14/02/2011 35.00p 35.01p 33.50p 33.50p 101276
11/02/2011 35.00p 35.66p 32.91p 34.25p 121947
10/02/2011 33.59p 34.50p 33.59p 34.00p 35014
09/02/2011 33.50p 34.25p 33.14p 33.50p 87513
08/02/2011 34.00p 34.01p 33.00p 33.75p 237372
07/02/2011 34.50p 34.98p 32.00p 33.50p 499761
04/02/2011 33.75p 35.10p 33.50p 33.50p 1000756
03/02/2011 35.00p 35.50p 33.88p 34.25p 270458
02/02/2011 35.50p 36.00p 34.02p 35.00p 2326217
01/02/2011 36.50p 37.00p 34.50p 35.00p 219689
31/01/2011 38.50p 38.50p 36.50p 37.00p 368484
28/01/2011 36.50p 38.50p 36.50p 36.75p 309245
27/01/2011 36.00p 36.75p 35.61p 36.00p 227156
26/01/2011 37.00p 37.37p 36.00p 37.00p 302726
25/01/2011 37.00p 37.40p 36.50p 37.00p 213619
24/01/2011 36.75p 38.50p 36.50p 37.75p 174908
21/01/2011 37.50p 38.75p 36.50p 38.00p 113050
20/01/2011 36.00p 37.91p 36.00p 36.75p 40036
19/01/2011 37.75p 38.75p 36.99p 37.00p 261535
18/01/2011 38.25p 38.75p 37.85p 38.25p 316581
17/01/2011 38.50p 39.00p 37.19p 38.25p 107036
14/01/2011 41.00p 41.00p 37.16p 39.00p 736952
13/01/2011 41.50p 43.00p 40.98p 41.50p 693740
12/01/2011 41.25p 42.00p 39.75p 41.50p 380682
11/01/2011 39.25p 41.14p 39.00p 40.50p 556403
10/01/2011 38.00p 39.41p 37.51p 39.00p 436975
07/01/2011 38.00p 38.50p 37.50p 38.50p 342721
06/01/2011 36.50p 38.25p 35.78p 38.25p 1014568
05/01/2011 36.00p 36.00p 34.94p 35.50p 68932
04/01/2011 36.25p 36.93p 34.00p 34.25p 400723
31/12/2010 35.00p 36.00p 34.00p 35.00p 178076
30/12/2010 33.50p 36.75p 33.50p 35.75p 513911
29/12/2010 34.00p 34.00p 32.50p 33.00p 548500
24/12/2010 34.00p 34.25p 33.61p 34.00p 181949
23/12/2010 34.00p 34.24p 33.01p 34.00p 216500
22/12/2010 33.50p 33.50p 32.71p 33.25p 124232
21/12/2010 34.50p 34.79p 32.50p 33.00p 227727
20/12/2010 36.00p 37.91p 35.00p 35.25p 345912
17/12/2010 33.00p 36.25p 33.00p 35.50p 468702
16/12/2010 33.00p 33.75p 31.50p 33.00p 157802
15/12/2010 32.00p 32.50p 31.69p 32.50p 162905
14/12/2010 32.50p 32.50p 31.15p 32.00p 321705
13/12/2010 31.50p 32.50p 31.50p 32.00p 214107
10/12/2010 31.75p 33.00p 31.11p 31.50p 589396
09/12/2010 31.25p 32.00p 30.75p 31.25p 307338
08/12/2010 30.00p 32.00p 29.75p 31.00p 165558
07/12/2010 30.00p 30.50p 29.64p 30.00p 144420
06/12/2010 28.00p 30.25p 27.00p 30.25p 464708
03/12/2010 26.00p 28.50p 26.00p 28.25p 1065507
02/12/2010 26.00p 27.38p 26.00p 27.00p 63597
01/12/2010 26.00p 26.51p 25.25p 26.25p 1189822
30/11/2010 30.00p 30.00p 25.00p 27.50p 1993787
29/11/2010 33.50p 33.85p 29.50p 30.75p 470083
26/11/2010 33.25p 33.25p 32.03p 33.25p 200926
25/11/2010 33.00p 33.95p 33.00p 33.25p 126203
24/11/2010 35.50p 35.50p 33.50p 34.00p 84508
23/11/2010 33.50p 35.50p 33.00p 34.50p 482258
22/11/2010 35.00p 35.77p 34.00p 34.25p 598621
19/11/2010 36.00p 37.50p 33.50p 33.50p 1015367
18/11/2010 34.00p 36.64p 33.50p 35.50p 957950
17/11/2010 32.00p 35.00p 32.00p 33.50p 581978
16/11/2010 32.00p 32.50p 31.13p 32.00p 56403
15/11/2010 31.00p 32.16p 31.00p 32.00p 95413
12/11/2010 32.00p 32.75p 31.75p 31.75p 155369
11/11/2010 31.00p 32.75p 31.00p 32.50p 231327
10/11/2010 31.00p 32.00p 30.00p 31.25p 133736
09/11/2010 30.00p 30.75p 29.24p 30.50p 145432
08/11/2010 29.50p 31.50p 29.00p 30.25p 163631
05/11/2010 30.00p 31.47p 30.00p 30.00p 129910
04/11/2010 31.00p 32.73p 29.66p 30.75p 460081
03/11/2010 30.50p 31.00p 29.57p 30.00p 988162
02/11/2010 31.00p 31.00p 30.00p 30.25p 617580
01/11/2010 30.00p 31.00p 29.68p 30.75p 241943
29/10/2010 30.00p 30.99p 30.00p 30.00p 179569
28/10/2010 30.00p 30.91p 30.00p 30.50p 201994
27/10/2010 30.00p 31.90p 29.00p 30.00p 554069
26/10/2010 31.25p 32.50p 30.00p 30.00p 310781
25/10/2010 32.00p 32.93p 31.00p 32.00p 223498
22/10/2010 31.25p 33.00p 31.25p 32.25p 214061
21/10/2010 34.25p 34.25p 32.00p 32.25p 255784
20/10/2010 34.50p 35.00p 34.41p 34.75p 253033
19/10/2010 33.00p 34.25p 32.25p 34.25p 615747
18/10/2010 32.25p 33.00p 31.61p 33.00p 181707
15/10/2010 31.25p 32.75p 31.25p 32.00p 292346
14/10/2010 32.00p 32.75p 31.33p 32.00p 297238
13/10/2010 30.25p 32.50p 29.50p 31.75p 699160
12/10/2010 28.25p 30.06p 27.66p 30.00p 324022
11/10/2010 29.00p 29.00p 27.52p 28.00p 260783
08/10/2010 29.00p 29.00p 27.52p 29.00p 12222
07/10/2010 28.25p 28.80p 27.75p 28.75p 137062
06/10/2010 28.50p 28.93p 28.29p 28.75p 67172
05/10/2010 29.25p 29.25p 28.41p 28.75p 159750
04/10/2010 28.50p 30.00p 28.50p 29.75p 138122
01/10/2010 29.00p 29.89p 28.75p 29.75p 175872
30/09/2010 32.50p 34.00p 29.30p 29.75p 672347
29/09/2010 30.25p 32.75p 30.25p 32.50p 319832
28/09/2010 32.75p 33.00p 30.00p 30.00p 616309
27/09/2010 29.00p 29.00p 27.67p 28.75p 241141
24/09/2010 30.00p 30.00p 29.00p 29.25p 220941
23/09/2010 29.50p 31.50p 28.50p 29.25p 673741
22/09/2010 28.50p 29.50p 27.50p 29.25p 518695
21/09/2010 28.75p 29.50p 27.15p 27.75p 322154
20/09/2010 27.75p 29.00p 27.43p 28.75p 584181
17/09/2010 27.50p 27.90p 27.06p 27.25p 48244
16/09/2010 28.00p 28.00p 26.86p 27.50p 67849
15/09/2010 27.00p 28.80p 26.50p 26.75p 570076
14/09/2010 26.75p 27.40p 26.50p 26.75p 143769
13/09/2010 24.50p 27.25p 24.50p 26.75p 184960
10/09/2010 25.00p 26.35p 24.75p 26.25p 285245
09/09/2010 24.75p 25.00p 24.75p 24.75p 47765
08/09/2010 25.00p 25.75p 24.65p 25.50p 231423
07/09/2010 28.50p 28.50p 25.45p 26.00p 512567
06/09/2010 27.00p 27.58p 26.59p 27.25p 197178
03/09/2010 27.50p 28.00p 26.59p 26.75p 216452
02/09/2010 26.00p 27.50p 26.00p 27.00p 116241
01/09/2010 25.00p 27.00p 25.00p 26.00p 348698
31/08/2010 24.50p 26.00p 24.50p 25.25p 133723
27/08/2010 25.50p 26.00p 24.50p 25.25p 243833
26/08/2010 24.50p 25.50p 24.20p 25.50p 284724
25/08/2010 24.00p 25.28p 23.52p 24.75p 114974
24/08/2010 24.00p 24.17p 23.75p 24.00p 380690
23/08/2010 24.25p 24.50p 23.85p 24.00p 215500
20/08/2010 24.75p 26.00p 24.50p 24.75p 356277

*Close Price adjusted for both dividends and splits