2.74p+0.00 (+0.00%)01 May 2025, 12:32
Proteome Sciences PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 1, 2025 | 2.74p | 2.74p | 2.74p | 2.74p | 200,403 |
Apr 30, 2025 | 2.50p | 2.71p | 2.50p | 2.74p | 125,305 |
Apr 29, 2025 | 2.72p | 2.98p | 2.50p | 2.74p | 16,420 |
Apr 28, 2025 | 2.52p | 2.98p | 2.50p | 2.74p | 836,691 |
Apr 25, 2025 | 3.00p | 3.18p | 2.52p | 2.84p | 41,871 |
Apr 23, 2025 | 2.53p | 2.62p | 2.52p | 3.03p | 23,419 |
Apr 22, 2025 | 2.90p | 3.08p | 2.51p | 2.84p | 126,385 |
Apr 16, 2025 | 2.82p | 2.82p | 2.60p | 2.75p | 801,277 |
Apr 15, 2025 | 3.14p | 3.14p | 2.85p | 2.89p | 254,091 |
Apr 14, 2025 | 3.14p | 3.14p | 3.07p | 2.97p | 235,282 |
Apr 11, 2025 | 3.16p | 3.38p | 2.93p | 3.21p | 145,300 |
Apr 10, 2025 | 3.16p | 3.76p | 2.80p | 3.01p | 1,540,374 |
Apr 9, 2025 | 3.50p | 3.96p | 3.50p | 3.55p | 366,543 |
Apr 8, 2025 | 3.50p | 3.99p | 3.50p | 3.84p | 2,530,295 |
Apr 7, 2025 | 3.60p | 4.00p | 3.60p | 3.83p | 744,187 |
Apr 4, 2025 | 3.70p | 4.18p | 3.70p | 4.06p | 452,500 |
Apr 3, 2025 | 4.19p | 4.19p | 3.70p | 4.06p | 74,113 |
Apr 2, 2025 | 4.20p | 4.20p | 4.20p | 4.06p | 44,000 |
Apr 1, 2025 | 3.73p | 4.00p | 3.73p | 4.06p | 327,925 |
Mar 31, 2025 | 3.70p | 4.50p | 3.70p | 4.06p | 1,339 |
Mar 28, 2025 | 4.22p | 4.22p | 3.70p | 4.06p | 25,471 |
Mar 27, 2025 | 3.72p | 4.50p | 3.70p | 4.06p | 2,879 |
Mar 26, 2025 | 3.70p | 3.70p | 3.70p | 4.06p | 1,166 |
Mar 25, 2025 | 3.85p | 3.85p | 3.70p | 4.06p | 50,331 |
Mar 24, 2025 | 4.50p | 4.50p | 3.62p | 4.06p | 157,534 |
Mar 21, 2025 | 3.62p | 4.50p | 3.62p | 4.06p | 738 |
Mar 20, 2025 | 4.40p | 4.40p | 4.40p | 4.01p | 22 |
Mar 19, 2025 | 3.85p | 3.85p | 3.85p | 4.06p | 1,500 |
Mar 18, 2025 | 3.85p | 4.23p | 3.70p | 4.01p | 73,947 |
Mar 14, 2025 | 4.50p | 4.50p | 4.50p | 4.06p | 143 |
Mar 13, 2025 | 3.63p | 3.92p | 3.62p | 4.06p | 70,869 |
Mar 12, 2025 | 4.50p | 4.50p | 4.18p | 4.06p | 518,719 |
Mar 11, 2025 | 3.84p | 3.84p | 3.84p | 4.06p | 128,907 |
Mar 10, 2025 | 3.84p | 4.24p | 3.62p | 4.06p | 204,518 |
Mar 7, 2025 | 3.84p | 3.84p | 3.84p | 4.06p | 907 |
Mar 6, 2025 | 3.84p | 3.84p | 3.84p | 4.06p | 1,676 |
Mar 5, 2025 | 4.50p | 4.50p | 3.60p | 4.06p | 39,318 |
Mar 4, 2025 | 4.50p | 4.50p | 3.62p | 4.06p | 251,289 |
Mar 3, 2025 | 4.00p | 5.40p | 3.70p | 4.11p | 969,961 |
Feb 28, 2025 | 4.66p | 4.66p | 4.10p | 4.51p | 104,039 |
Feb 27, 2025 | 4.88p | 4.88p | 4.88p | 4.71p | 204 |
Feb 26, 2025 | 5.40p | 5.40p | 4.03p | 4.51p | 104,029 |
Feb 25, 2025 | 4.10p | 5.40p | 4.10p | 4.68p | 271,024 |
Feb 24, 2025 | 4.43p | 5.40p | 4.02p | 4.51p | 9,336 |
Feb 21, 2025 | 4.20p | 5.00p | 4.02p | 4.51p | 443,919 |
Feb 20, 2025 | 4.00p | 4.00p | 4.00p | 4.49p | 20 |
Feb 19, 2025 | 4.00p | 4.01p | 4.00p | 4.49p | 2,135 |
Feb 18, 2025 | 4.05p | 4.90p | 4.05p | 4.49p | 155,957 |
Feb 17, 2025 | 4.01p | 4.94p | 4.00p | 4.47p | 83,916 |
Feb 14, 2025 | 4.00p | 4.98p | 4.00p | 4.30p | 677,761 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.