Market data

Select a section

Proteome Sciences

(PRM)
Sector: Pharmaceuticals & Biotechnology
3.26p
0.07p 2.19
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 3.20p 3.19p 3.05p 3.19p 3,000
03/06/2025 3.20p 3.78p 2.90p 3.34p 2,121
02/06/2025 3.20p 3.45p 3.34p 3.34p 50,000
30/05/2025 3.20p 3.78p 3.34p 3.34p 132
29/05/2025 3.20p 3.34p 2.90p 3.34p 2,150
28/05/2025 3.20p 3.34p 2.94p 3.34p 968
27/05/2025 3.20p 3.22p 3.00p 3.14p 226,284
26/05/2025 3.50p 3.41p 3.06p 3.41p 180,000
23/05/2025 3.50p 3.41p 3.06p 3.41p 180,000
22/05/2025 3.50p 3.55p 3.02p 3.55p 181,001
21/05/2025 3.70p 4.13p 3.60p 4.00p 29,095
20/05/2025 3.70p 4.05p 3.70p 4.05p 30,934
19/05/2025 3.62p 4.40p 3.53p 4.00p 51,047
16/05/2025 3.40p 4.00p 2.82p 3.70p 1,216,875
15/05/2025 3.40p 3.68p 3.05p 3.26p 95,442
14/05/2025 3.40p 3.70p 3.26p 3.26p 135,027
13/05/2025 3.40p 3.70p 2.69p 3.36p 568,248
12/05/2025 2.98p 3.48p 3.09p 3.09p 227,836
09/05/2025 2.98p 3.00p 2.84p 2.84p 128,907
08/05/2025 2.98p 3.16p 2.53p 3.09p 30,722
07/05/2025 2.98p 3.18p 2.52p 3.00p 419,125
06/05/2025 2.98p 3.05p 2.50p 3.05p 260,061
05/05/2025 2.50p 2.74p 2.74p 2.74p 0
02/05/2025 2.50p 2.74p 2.74p 2.74p 0
01/05/2025 2.50p 2.74p 2.74p 2.74p 200,403
30/04/2025 2.50p 2.74p 2.50p 2.74p 125,305
29/04/2025 2.52p 2.98p 2.50p 2.74p 16,420
28/04/2025 2.52p 2.98p 2.50p 2.74p 836,691
25/04/2025 3.00p 3.18p 2.52p 2.84p 41,872
24/04/2025 2.82p 3.15p 3.03p 3.15p 0
23/04/2025 2.82p 3.03p 2.52p 3.03p 23,419
22/04/2025 2.82p 3.08p 2.51p 2.84p 126,385
21/04/2025 2.82p 2.90p 2.75p 2.90p 0
18/04/2025 2.82p 2.90p 2.75p 2.90p 0
17/04/2025 2.82p 2.90p 2.75p 2.90p 0
16/04/2025 2.82p 2.82p 2.60p 2.75p 801,277
15/04/2025 3.14p 3.14p 2.85p 2.89p 254,091
14/04/2025 3.14p 3.14p 2.97p 2.97p 235,282
11/04/2025 3.16p 3.38p 2.93p 3.21p 145,300
10/04/2025 3.16p 3.76p 2.80p 3.01p 1,040,374
09/04/2025 3.50p 3.96p 3.50p 3.55p 366,543
08/04/2025 3.50p 3.99p 3.50p 3.84p 2,530,296
07/04/2025 3.60p 4.00p 3.60p 3.83p 744,188
04/04/2025 3.62p 4.18p 3.70p 4.06p 452,500
03/04/2025 3.62p 4.19p 3.70p 4.06p 74,113
02/04/2025 3.62p 4.20p 4.06p 4.06p 44,000
01/04/2025 3.62p 4.06p 3.73p 4.06p 77,925
31/03/2025 3.62p 4.50p 3.70p 4.06p 1,340
28/03/2025 3.62p 4.22p 3.70p 4.06p 25,471
27/03/2025 3.62p 4.50p 3.70p 4.06p 2,879
26/03/2025 3.62p 4.06p 3.70p 4.06p 1,166
25/03/2025 3.62p 4.06p 3.70p 4.06p 50,331
24/03/2025 3.62p 4.50p 3.62p 4.06p 157,535
21/03/2025 3.62p 4.50p 3.62p 4.06p 738
20/03/2025 4.00p 4.40p 4.01p 4.01p 22
19/03/2025 4.00p 4.06p 3.86p 4.06p 1,500
18/03/2025 4.00p 4.23p 3.70p 4.01p 73,947
17/03/2025 4.00p 4.06p 4.06p 4.06p 0
14/03/2025 4.00p 4.50p 4.06p 4.06p 143
13/03/2025 4.00p 4.06p 3.62p 4.06p 70,870
12/03/2025 4.00p 4.50p 4.06p 4.06p 518,719
11/03/2025 4.00p 4.06p 3.84p 4.06p 128,907
10/03/2025 4.00p 4.24p 3.62p 4.06p 204,518
07/03/2025 4.00p 4.06p 3.84p 4.06p 907
06/03/2025 4.00p 4.06p 3.84p 4.06p 1,676
05/03/2025 4.00p 4.50p 3.60p 4.06p 39,318
04/03/2025 4.00p 4.50p 3.62p 4.06p 251,289
03/03/2025 4.00p 5.40p 3.70p 4.11p 969,961
28/02/2025 4.10p 4.66p 4.10p 4.51p 104,039
27/02/2025 4.10p 4.89p 4.71p 4.71p 204
26/02/2025 4.10p 5.40p 4.03p 4.51p 104,029
25/02/2025 4.10p 5.40p 4.10p 4.68p 271,024
24/02/2025 4.20p 5.40p 4.02p 4.51p 9,336
21/02/2025 4.20p 5.00p 4.02p 4.51p 443,919
20/02/2025 4.00p 4.49p 4.00p 4.49p 20
19/02/2025 4.00p 4.49p 4.00p 4.49p 2,135
18/02/2025 4.00p 4.90p 4.05p 4.49p 155,957
17/02/2025 4.00p 4.94p 4.00p 4.47p 83,916
14/02/2025 4.00p 4.98p 4.00p 4.30p 677,761
13/02/2025 3.50p 4.88p 4.01p 4.44p 320,669
12/02/2025 3.50p 4.28p 4.26p 4.26p 0
11/02/2025 3.50p 4.92p 3.64p 4.28p 28,089
10/02/2025 3.50p 5.00p 3.64p 4.28p 3,367
07/02/2025 3.50p 4.28p 3.50p 4.28p 50,060
06/02/2025 3.90p 4.68p 3.62p 4.24p 364,685
05/02/2025 3.90p 4.24p 3.70p 4.24p 980
04/02/2025 3.90p 4.39p 3.80p 4.39p 625
03/02/2025 3.90p 4.98p 3.80p 4.39p 40
31/01/2025 3.90p 4.49p 3.81p 4.39p 63,200
30/01/2025 3.90p 4.98p 4.31p 4.39p 117,006
29/01/2025 3.90p 4.47p 3.90p 4.47p 100,868
28/01/2025 3.68p 4.68p 3.53p 4.30p 43,775
27/01/2025 4.20p 5.00p 3.62p 4.31p 9,014
24/01/2025 4.20p 4.25p 3.74p 4.25p 13,689
23/01/2025 4.20p 5.00p 3.90p 4.50p 157,404
22/01/2025 4.20p 4.45p 4.39p 4.45p 100,000
21/01/2025 4.20p 5.00p 3.52p 4.42p 115,001
20/01/2025 4.20p 4.60p 3.66p 4.05p 105,608
17/01/2025 3.80p 4.80p 3.80p 4.30p 429,003
16/01/2025 3.70p 4.80p 3.52p 4.34p 18,733
15/01/2025 4.80p 5.00p 3.68p 4.34p 101,637
14/01/2025 4.80p 5.00p 3.62p 4.31p 342,868
13/01/2025 4.80p 5.00p 3.50p 4.25p 574,985
10/01/2025 4.14p 4.80p 3.50p 4.80p 1,061,294
09/01/2025 3.62p 4.05p 3.18p 3.42p 500,000
08/01/2025 3.62p 4.14p 3.18p 3.42p 41,420
07/01/2025 3.62p 4.14p 2.90p 3.52p 59,548
06/01/2025 3.62p 3.79p 2.93p 3.42p 118,500
03/01/2025 3.62p 4.14p 2.70p 3.42p 134,647
02/01/2025 3.62p 4.10p 2.88p 3.40p 104,313
01/01/2025 3.62p 3.40p 3.40p 3.40p 0
31/12/2024 3.62p 3.40p 3.40p 3.40p 0
30/12/2024 3.62p 4.10p 2.70p 3.40p 67,234
27/12/2024 3.20p 3.42p 3.33p 3.42p 50,000
26/12/2024 3.20p 3.27p 3.20p 3.20p 8,000
25/12/2024 3.20p 3.27p 3.20p 3.20p 8,000
24/12/2024 3.20p 3.27p 3.20p 3.20p 8,000
23/12/2024 3.20p 3.91p 3.00p 3.16p 530,535
20/12/2024 2.30p 3.20p 2.36p 2.78p 13,833
19/12/2024 2.30p 2.72p 2.49p 2.72p 100,000
18/12/2024 2.30p 2.78p 2.68p 2.78p 0
17/12/2024 2.30p 2.68p 2.68p 2.68p 0
16/12/2024 2.30p 2.91p 2.68p 2.68p 50,000
13/12/2024 2.30p 2.65p 2.65p 2.65p 0
12/12/2024 2.30p 3.00p 2.41p 2.65p 3,793
11/12/2024 2.30p 2.75p 2.31p 2.75p 2,818
10/12/2024 2.30p 3.10p 2.31p 2.75p 9,199
09/12/2024 2.30p 2.75p 2.30p 2.75p 27,662
06/12/2024 2.50p 2.76p 2.66p 2.66p 0
05/12/2024 2.50p 2.76p 2.54p 2.76p 57,826

Market data

Select a section