Proteome Sciences (PRM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/07/2022 3.60p 3.60p 3.20p 3.60p 61
01/07/2022 3.60p 3.60p 3.60p 3.60p 0
30/06/2022 3.60p 3.60p 3.60p 3.60p 0
29/06/2022 3.60p 3.60p 3.60p 3.60p 0
28/06/2022 3.50p 3.60p 3.60p 3.60p 0
27/06/2022 3.50p 3.60p 3.20p 3.60p 75010
24/06/2022 3.50p 3.95p 3.60p 3.60p 152947
23/06/2022 3.50p 3.98p 3.44p 3.55p 359418
22/06/2022 3.50p 3.60p 3.60p 3.60p 0
21/06/2022 3.50p 3.60p 3.60p 3.60p 0
20/06/2022 3.50p 3.99p 3.60p 3.60p 375
17/06/2022 3.50p 3.92p 3.35p 3.60p 366435
16/06/2022 3.50p 3.99p 3.30p 3.35p 114828
15/06/2022 3.50p 3.54p 3.50p 3.50p 108000
14/06/2022 3.65p 3.75p 3.75p 3.75p 0
13/06/2022 3.65p 3.75p 3.75p 3.75p 0
10/06/2022 3.65p 3.75p 3.50p 3.75p 39039
09/06/2022 3.50p 3.90p 3.75p 3.75p 128
08/06/2022 3.50p 3.75p 3.75p 3.75p 0
07/06/2022 3.50p 4.00p 3.50p 3.75p 580
06/06/2022 3.50p 3.98p 3.54p 3.85p 43046
03/06/2022 3.50p 3.90p 3.50p 3.85p 144369
02/06/2022 3.50p 3.90p 3.50p 3.85p 144369
01/06/2022 3.50p 3.90p 3.50p 3.85p 144369
31/05/2022 3.65p 4.19p 3.50p 3.85p 162187
30/05/2022 4.00p 4.00p 3.75p 3.75p 50000
27/05/2022 3.95p 3.98p 3.60p 3.85p 109499
26/05/2022 3.94p 3.94p 3.50p 3.85p 116453
25/05/2022 3.70p 3.85p 3.50p 3.85p 8476
24/05/2022 3.70p 3.85p 3.50p 3.85p 43
23/05/2022 3.70p 4.20p 3.60p 3.85p 33987
20/05/2022 3.70p 3.85p 3.60p 3.85p 225
19/05/2022 3.70p 4.19p 3.85p 3.85p 24501
18/05/2022 3.70p 3.92p 3.56p 3.75p 85036
17/05/2022 3.70p 3.85p 3.51p 3.85p 4872
16/05/2022 3.70p 3.96p 3.70p 3.96p 198522
13/05/2022 3.90p 4.50p 3.95p 4.10p 13998
12/05/2022 3.90p 4.50p 4.11p 4.11p 50634
11/05/2022 3.90p 4.10p 4.10p 4.10p 0
10/05/2022 3.90p 4.10p 3.94p 4.10p 2155
09/05/2022 3.90p 4.10p 4.10p 4.10p 0
06/05/2022 3.90p 4.28p 3.94p 4.10p 10448
05/05/2022 3.90p 4.28p 4.05p 4.10p 134837
04/05/2022 3.90p 4.15p 4.10p 4.10p 0
03/05/2022 3.90p 4.15p 4.10p 4.15p 0
02/05/2022 3.90p 4.10p 4.03p 4.10p 0
29/04/2022 3.90p 4.10p 4.03p 4.10p 0
28/04/2022 3.90p 4.25p 3.50p 4.03p 22494
27/04/2022 3.99p 4.26p 4.10p 4.10p 2888
26/04/2022 3.99p 4.10p 3.99p 4.10p 0
25/04/2022 3.99p 4.26p 3.93p 4.10p 32230
22/04/2022 3.99p 4.26p 4.15p 4.15p 60701
21/04/2022 3.99p 4.10p 3.90p 4.10p 77132
20/04/2022 3.99p 4.24p 3.96p 4.10p 320812
19/04/2022 3.99p 4.25p 3.85p 4.15p 2641233
18/04/2022 3.90p 3.98p 3.85p 3.93p 1402021
15/04/2022 3.90p 3.98p 3.85p 3.93p 1402021
14/04/2022 3.90p 3.97p 3.85p 3.93p 1175663
13/04/2022 3.90p 3.93p 3.93p 3.93p 0
12/04/2022 3.90p 3.97p 3.87p 3.93p 186911
11/04/2022 4.00p 3.90p 3.80p 3.90p 100
08/04/2022 4.00p 4.00p 3.90p 3.90p 51086
07/04/2022 3.50p 4.00p 3.73p 3.85p 625306
06/04/2022 3.50p 3.70p 3.43p 3.70p 5000
05/04/2022 3.50p 3.55p 3.44p 3.55p 136003
04/04/2022 3.50p 3.55p 3.31p 3.55p 175900
01/04/2022 3.50p 3.69p 3.50p 3.60p 287531
31/03/2022 3.60p 3.70p 3.33p 3.40p 940986
30/03/2022 3.60p 3.67p 3.50p 3.63p 1239865
29/03/2022 3.90p 4.48p 3.60p 3.60p 351102
28/03/2022 4.00p 3.95p 3.95p 3.95p 0
25/03/2022 4.00p 4.00p 3.94p 3.95p 533817
24/03/2022 4.00p 4.00p 3.94p 3.95p 130200
23/03/2022 4.00p 3.95p 3.95p 3.95p 0
22/03/2022 4.00p 4.00p 3.92p 3.95p 419803
21/03/2022 3.90p 4.48p 3.84p 4.14p 18906
18/03/2022 3.90p 4.00p 3.90p 3.90p 66429
17/03/2022 4.00p 4.00p 3.95p 3.95p 125052
16/03/2022 3.80p 3.95p 3.83p 3.95p 817847
15/03/2022 3.80p 3.86p 3.85p 3.86p 0
14/03/2022 3.80p 3.85p 3.76p 3.85p 221442
11/03/2022 3.80p 4.18p 3.70p 4.10p 823590
10/03/2022 3.80p 4.50p 3.75p 3.75p 399479
09/03/2022 3.90p 3.88p 3.81p 3.85p 85828
08/03/2022 3.90p 3.85p 3.81p 3.85p 25715
07/03/2022 3.90p 3.90p 3.80p 3.85p 358928
04/03/2022 4.00p 3.90p 3.72p 3.80p 163489
03/03/2022 4.00p 4.19p 3.92p 3.92p 71027
02/03/2022 4.00p 4.20p 4.19p 4.20p 23639
01/03/2022 4.00p 4.00p 3.93p 3.95p 719113
28/02/2022 4.00p 4.05p 3.93p 4.05p 105949
25/02/2022 4.00p 4.18p 4.00p 4.10p 64375
24/02/2022 4.00p 4.10p 3.83p 4.10p 571157
23/02/2022 4.30p 4.20p 4.01p 4.10p 82223
22/02/2022 4.30p 4.31p 4.00p 4.15p 1005611
21/02/2022 4.40p 4.65p 4.65p 4.65p 0
18/02/2022 4.40p 4.65p 4.31p 4.65p 148304
17/02/2022 4.40p 4.65p 4.33p 4.65p 8497
16/02/2022 4.40p 4.78p 4.36p 4.40p 130324
15/02/2022 4.40p 4.65p 4.40p 4.65p 200
14/02/2022 4.40p 4.40p 4.40p 4.40p 466
11/02/2022 4.40p 4.49p 4.40p 4.45p 78115
10/02/2022 4.60p 4.60p 4.30p 4.50p 1206663
09/02/2022 4.60p 4.75p 4.50p 4.75p 13439
08/02/2022 4.60p 4.94p 4.60p 4.60p 200568
07/02/2022 4.98p 4.95p 4.60p 4.85p 222
04/02/2022 4.98p 5.05p 4.52p 4.83p 868465
03/02/2022 4.60p 4.75p 4.52p 4.75p 73586
02/02/2022 4.60p 4.64p 4.60p 4.60p 150000
01/02/2022 4.60p 4.68p 4.51p 4.60p 263505
31/01/2022 4.60p 4.70p 4.46p 4.65p 1417279
28/01/2022 4.50p 4.58p 4.40p 4.50p 119396
27/01/2022 4.50p 4.64p 4.44p 4.55p 1152409
26/01/2022 4.72p 4.89p 4.69p 4.80p 645886
25/01/2022 4.82p 4.89p 4.66p 4.85p 133662
24/01/2022 4.82p 5.05p 4.74p 5.05p 44950
21/01/2022 4.82p 4.92p 4.72p 4.85p 800723
20/01/2022 4.80p 5.10p 4.82p 5.10p 66408
19/01/2022 4.80p 4.95p 4.80p 4.90p 604630
18/01/2022 4.90p 5.00p 4.80p 4.90p 562388
17/01/2022 4.90p 5.15p 4.90p 5.15p 562036
14/01/2022 4.90p 5.10p 4.81p 5.10p 350575
13/01/2022 4.70p 5.03p 4.90p 5.03p 253446
12/01/2022 4.70p 4.77p 4.70p 4.70p 147702
10/01/2022 4.98p 4.98p 4.70p 4.88p 79156
07/01/2022 4.90p 4.99p 4.55p 4.88p 1425876
06/01/2022 5.00p 5.18p 5.00p 5.18p 153769
05/01/2022 5.20p 5.20p 5.02p 5.20p 53728
04/01/2022 5.10p 5.30p 5.02p 5.15p 44134
31/12/2021 5.10p 5.15p 5.00p 5.13p 3796
30/12/2021 5.10p 5.20p 5.10p 5.20p 172496
29/12/2021 5.10p 5.20p 5.10p 5.20p 104999
24/12/2021 5.25p 5.25p 5.10p 5.10p 103988
23/12/2021 5.00p 5.15p 5.01p 5.15p 61
22/12/2021 5.00p 5.10p 4.90p 5.10p 100000
21/12/2021 5.00p 5.30p 4.96p 5.10p 279053
20/12/2021 5.40p 5.70p 5.00p 5.05p 2621750
17/12/2021 4.80p 4.95p 4.80p 4.90p 173728
16/12/2021 4.80p 5.03p 4.80p 5.03p 122353
15/12/2021 5.00p 5.00p 4.80p 4.90p 394689
14/12/2021 5.00p 5.10p 5.00p 5.10p 50030
13/12/2021 5.00p 5.25p 5.00p 5.25p 325350
10/12/2021 5.20p 5.30p 5.01p 5.25p 60716
09/12/2021 5.20p 5.40p 5.04p 5.40p 857071
08/12/2021 5.15p 5.60p 5.20p 5.40p 12188
07/12/2021 5.15p 5.39p 5.15p 5.38p 301431
06/12/2021 5.50p 5.50p 5.15p 5.50p 10635
03/12/2021 5.15p 5.33p 5.15p 5.33p 13000
02/12/2021 5.15p 5.33p 5.15p 5.33p 39870
01/12/2021 5.00p 5.65p 5.00p 5.35p 43596
30/11/2021 5.50p 5.50p 5.30p 5.50p 4837
29/11/2021 5.50p 5.50p 5.31p 5.50p 125731
26/11/2021 5.40p 5.53p 5.35p 5.50p 210366
25/11/2021 5.50p 5.65p 5.44p 5.65p 71432
24/11/2021 5.50p 5.70p 5.50p 5.70p 12914
23/11/2021 5.70p 5.70p 5.24p 5.70p 147361
22/11/2021 5.70p 5.70p 5.24p 5.70p 14996
19/11/2021 5.70p 5.45p 5.24p 5.45p 50000
18/11/2021 5.70p 5.70p 5.45p 5.70p 80183
17/11/2021 5.20p 5.70p 5.45p 5.45p 10028
16/11/2021 5.20p 5.49p 5.20p 5.45p 167821
15/11/2021 5.00p 5.45p 5.23p 5.45p 21136
12/11/2021 5.00p 5.45p 5.00p 5.25p 39167
11/11/2021 5.10p 5.50p 5.03p 5.25p 38895
10/11/2021 5.10p 5.26p 5.03p 5.25p 249419
09/11/2021 5.10p 5.35p 5.13p 5.35p 10885
08/11/2021 5.10p 5.35p 5.10p 5.35p 107861
05/11/2021 5.10p 5.35p 5.10p 5.10p 166401
04/11/2021 5.00p 5.25p 5.00p 5.25p 34065
03/11/2021 4.90p 5.30p 4.90p 5.20p 22494
02/11/2021 4.90p 5.05p 4.90p 5.00p 132586
01/11/2021 5.20p 5.20p 4.95p 5.20p 40071
29/10/2021 4.80p 5.05p 4.73p 5.00p 70400
28/10/2021 4.80p 4.92p 4.70p 4.92p 609689
27/10/2021 4.80p 5.06p 4.80p 5.00p 209307
26/10/2021 4.90p 5.10p 4.98p 4.98p 40000
25/10/2021 4.90p 5.20p 4.86p 5.05p 515376
22/10/2021 5.00p 5.13p 4.90p 5.10p 335817
21/10/2021 5.10p 5.24p 5.10p 5.20p 442528
20/10/2021 5.25p 5.38p 5.19p 5.23p 675990
19/10/2021 5.35p 5.45p 5.35p 5.40p 94197
18/10/2021 5.30p 5.50p 5.30p 5.43p 362388
15/10/2021 5.30p 5.40p 5.30p 5.38p 60414
14/10/2021 5.35p 5.38p 5.20p 5.38p 349876
13/10/2021 5.20p 5.38p 5.15p 5.35p 407543
12/10/2021 5.20p 5.44p 5.10p 5.20p 240656
11/10/2021 5.35p 5.45p 5.32p 5.45p 25026
08/10/2021 5.35p 5.50p 5.35p 5.40p 550503
07/10/2021 5.35p 5.80p 5.35p 5.60p 412
06/10/2021 5.35p 5.43p 5.37p 5.43p 44872
05/10/2021 5.35p 5.53p 5.35p 5.43p 281196
04/10/2021 5.35p 5.45p 5.35p 5.43p 183602
01/10/2021 5.35p 5.54p 5.35p 5.35p 251874
30/09/2021 5.35p 5.62p 5.35p 5.55p 35011
29/09/2021 5.35p 5.64p 5.35p 5.35p 10861
28/09/2021 5.50p 5.60p 5.25p 5.60p 374788
27/09/2021 5.35p 5.45p 5.31p 5.35p 201581
24/09/2021 5.30p 5.58p 5.30p 5.30p 321192
23/09/2021 5.65p 5.65p 5.40p 5.48p 276908
22/09/2021 5.25p 5.43p 5.25p 5.43p 18214

*Close Price adjusted for both dividends and splits