Proteome Sciences

(PRM)
Sector: Pharmaceuticals & Biotechnology
2.70p
0.00p 0.00
Last updated: 17:08:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2.52p 3.04p 2.25p 2.70p 100,307
07/11/2024 2.52p 3.04p 2.70p 2.70p 32
06/11/2024 2.52p 3.04p 2.35p 2.71p 60,315
05/11/2024 2.52p 3.04p 2.70p 2.70p 32
04/11/2024 2.52p 3.10p 2.22p 2.65p 223,590
01/11/2024 2.52p 2.71p 2.50p 2.71p 0
31/10/2024 2.52p 3.00p 2.30p 2.50p 289,750
30/10/2024 2.52p 2.76p 2.52p 2.76p 10,044
29/10/2024 2.52p 3.02p 2.55p 2.73p 493,316
28/10/2024 2.52p 3.09p 2.52p 2.81p 1,206
25/10/2024 2.80p 3.10p 2.80p 2.80p 8,064
24/10/2024 2.80p 2.80p 2.69p 2.80p 50,000
23/10/2024 2.80p 2.80p 2.50p 2.80p 2,146
22/10/2024 2.80p 3.01p 3.01p 3.01p 0
21/10/2024 2.80p 3.10p 2.52p 3.01p 133,125
18/10/2024 2.52p 2.81p 2.81p 2.81p 0
17/10/2024 2.52p 2.81p 2.52p 2.81p 2,228
16/10/2024 2.85p 3.25p 2.50p 2.76p 111,332
15/10/2024 2.85p 3.00p 2.95p 3.00p 0
14/10/2024 2.85p 2.95p 2.72p 2.95p 126,855
11/10/2024 3.50p 3.10p 2.50p 2.85p 7,855
10/10/2024 3.50p 3.50p 2.60p 2.88p 71,681
09/10/2024 2.52p 3.30p 3.01p 3.01p 100,000
08/10/2024 2.52p 2.96p 2.75p 2.96p 8,500
07/10/2024 2.52p 2.96p 2.75p 2.96p 17,142
04/10/2024 2.52p 3.33p 2.96p 2.96p 29,893
03/10/2024 2.52p 3.01p 2.97p 2.97p 0
02/10/2024 2.52p 3.22p 2.56p 3.01p 159,810
01/10/2024 2.52p 3.30p 2.56p 2.91p 8,506
30/09/2024 2.52p 3.01p 3.01p 3.01p 0
27/09/2024 2.52p 3.01p 2.91p 3.01p 0
26/09/2024 2.52p 2.91p 2.52p 2.91p 127,145
25/09/2024 2.52p 3.33p 3.01p 3.01p 100,000
24/09/2024 2.52p 3.01p 2.96p 3.01p 0
23/09/2024 2.52p 2.96p 2.52p 2.96p 11,598
20/09/2024 2.50p 2.50p 2.50p 2.50p 15
19/09/2024 3.00p 3.01p 3.01p 3.01p 0
18/09/2024 3.00p 3.01p 2.68p 3.01p 4,500
17/09/2024 3.00p 3.01p 2.70p 3.01p 15,000
16/09/2024 3.00p 3.01p 2.66p 3.01p 365,382
13/09/2024 3.18p 3.60p 2.33p 3.49p 863,784
12/09/2024 3.58p 3.49p 3.20p 3.59p 11,774
11/09/2024 3.58p 3.59p 3.30p 3.59p 2,596
10/09/2024 3.58p 3.56p 3.54p 3.56p 138,930
09/09/2024 3.58p 3.87p 3.51p 3.51p 116,711
06/09/2024 3.58p 3.48p 3.04p 3.42p 324,690
05/09/2024 3.58p 3.67p 3.34p 3.34p 110,000
04/09/2024 3.58p 3.36p 3.03p 3.36p 3,359
03/09/2024 3.58p 3.32p 2.85p 2.91p 810,330
02/09/2024 3.58p 3.49p 3.33p 3.34p 2,808
30/08/2024 3.58p 3.55p 3.00p 3.34p 9,205
29/08/2024 3.58p 3.42p 3.36p 3.36p 0
28/08/2024 3.58p 3.50p 3.42p 3.42p 0
27/08/2024 3.58p 3.50p 2.98p 3.50p 5,500
26/08/2024 3.58p 3.39p 2.97p 3.39p 35,297
23/08/2024 3.58p 3.39p 2.97p 3.39p 35,297
22/08/2024 3.58p 3.39p 2.97p 3.39p 35,297
21/08/2024 3.58p 3.95p 2.90p 3.45p 8,872
20/08/2024 3.82p 3.37p 2.97p 3.37p 3,409
19/08/2024 3.82p 3.42p 2.97p 3.42p 5,000
16/08/2024 3.82p 3.82p 3.50p 3.50p 20,000
15/08/2024 3.18p 3.34p 3.33p 3.33p 0
14/08/2024 3.18p 3.39p 3.34p 3.34p 0
13/08/2024 3.18p 3.45p 3.39p 3.39p 0
12/08/2024 3.18p 3.86p 2.93p 3.45p 14,177
09/08/2024 3.18p 3.47p 3.40p 3.40p 0
08/08/2024 3.18p 3.60p 3.47p 3.47p 0
07/08/2024 3.18p 4.06p 2.96p 3.60p 232,944
06/08/2024 2.98p 3.18p 2.98p 3.18p 0
05/08/2024 2.98p 3.11p 2.80p 3.11p 56,898
02/08/2024 2.88p 3.40p 2.85p 3.25p 24,652
01/08/2024 2.88p 3.43p 2.88p 3.34p 262,089
31/07/2024 3.20p 3.40p 2.88p 3.21p 147,565
30/07/2024 3.20p 3.22p 3.21p 3.21p 0
29/07/2024 3.20p 3.42p 3.22p 3.22p 50,000
26/07/2024 3.20p 3.45p 3.40p 3.40p 0
25/07/2024 3.20p 3.41p 3.40p 3.40p 0
24/07/2024 3.20p 3.41p 3.31p 3.41p 0
23/07/2024 3.20p 3.50p 2.85p 3.31p 82,537
22/07/2024 3.20p 3.66p 2.92p 3.30p 62,820
19/07/2024 3.20p 3.41p 2.82p 3.41p 2,451
18/07/2024 3.20p 3.30p 3.00p 3.15p 202,842
17/07/2024 3.60p 3.60p 3.10p 3.10p 29,630
16/07/2024 3.60p 3.60p 3.31p 3.31p 3,918
15/07/2024 3.60p 3.60p 3.02p 3.30p 108,865
12/07/2024 3.62p 3.41p 3.36p 3.41p 0
11/07/2024 3.62p 3.66p 3.36p 3.36p 10,000
10/07/2024 3.62p 3.70p 3.02p 3.36p 164,795
09/07/2024 3.62p 3.75p 3.50p 3.50p 0
08/07/2024 3.62p 3.75p 3.13p 3.75p 10,000
05/07/2024 3.62p 3.75p 3.75p 3.75p 0
04/07/2024 3.62p 3.75p 3.75p 3.75p 0
03/07/2024 3.62p 3.77p 3.75p 3.75p 0
02/07/2024 3.62p 3.77p 3.11p 3.77p 15,464
01/07/2024 3.62p 3.56p 3.50p 3.56p 0
28/06/2024 3.62p 4.61p 3.50p 3.50p 125,145
27/06/2024 3.62p 4.15p 4.15p 4.15p 0
26/06/2024 3.62p 4.15p 3.73p 4.15p 0
25/06/2024 3.62p 3.73p 3.54p 3.73p 27,287
24/06/2024 3.62p 4.15p 3.57p 4.15p 78,000
21/06/2024 3.62p 3.95p 3.55p 3.86p 364,200
20/06/2024 3.62p 4.04p 3.91p 3.91p 0
19/06/2024 3.62p 4.04p 3.58p 4.04p 5,167
18/06/2024 3.62p 4.19p 4.19p 4.19p 0
17/06/2024 3.62p 4.80p 3.64p 4.19p 22,022
14/06/2024 3.62p 4.21p 4.19p 4.21p 119
13/06/2024 3.62p 4.21p 3.96p 4.21p 0
12/06/2024 3.62p 4.13p 3.65p 3.96p 5,256
11/06/2024 3.62p 4.21p 4.06p 4.06p 0
10/06/2024 3.62p 4.21p 4.21p 4.21p 0
07/06/2024 3.62p 4.21p 3.86p 4.21p 20,000
06/06/2024 3.62p 4.21p 3.62p 4.21p 152,644
05/06/2024 3.50p 4.25p 4.16p 4.16p 690,000
04/06/2024 3.50p 4.00p 3.58p 4.00p 48,957
03/06/2024 3.50p 4.70p 3.58p 4.21p 289,739
31/05/2024 3.50p 4.05p 3.58p 4.05p 72,225
30/05/2024 3.50p 3.86p 3.60p 3.86p 100,000
29/05/2024 3.50p 3.76p 3.75p 3.75p 0
28/05/2024 3.50p 3.76p 3.38p 3.76p 297,489
27/05/2024 3.50p 3.91p 3.41p 3.43p 50,346
24/05/2024 3.50p 3.91p 3.41p 3.43p 50,346
23/05/2024 3.50p 3.60p 3.06p 3.60p 5,051
22/05/2024 3.50p 3.95p 3.00p 3.60p 463,833
21/05/2024 3.80p 3.86p 3.02p 3.73p 269,232
20/05/2024 3.80p 3.50p 3.32p 3.50p 139,794
17/05/2024 3.80p 4.25p 3.44p 3.90p 26,387
16/05/2024 3.80p 4.50p 3.50p 4.00p 505,571
15/05/2024 3.50p 3.51p 3.51p 3.51p 0
14/05/2024 3.50p 3.51p 3.01p 3.51p 303,907
13/05/2024 3.50p 4.00p 3.55p 3.55p 150,482
10/05/2024 3.50p 3.61p 3.45p 3.45p 356,565