Shares Magazine
2.83p-0.21 (-7.07%)15 Jul 2025, 08:31
Proteome Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 3.48p | 3.48p | 3.18p | 3.04p | 621,156 |
| Jul 10, 2025 | 2.65p | 2.65p | 2.65p | 2.94p | 25,359 |
| Jul 9, 2025 | 3.04p | 3.04p | 3.04p | 3.04p | 750 |
| Jul 3, 2025 | 2.65p | 3.21p | 2.61p | 3.04p | 22,189 |
| Jul 2, 2025 | 2.61p | 3.48p | 2.61p | 3.04p | 3,057 |
| Jun 30, 2025 | 2.62p | 3.22p | 2.62p | 3.05p | 9,526 |
| Jun 27, 2025 | 3.48p | 3.48p | 2.67p | 3.05p | 201,493 |
| Jun 24, 2025 | 2.67p | 3.48p | 2.67p | 3.05p | 3,734 |
| Jun 23, 2025 | 2.69p | 2.69p | 2.69p | 3.04p | 100,000 |
| Jun 20, 2025 | 3.04p | 3.39p | 3.04p | 3.04p | 177,119 |
| Jun 19, 2025 | 2.80p | 2.99p | 2.58p | 2.99p | 991,632 |
| Jun 18, 2025 | 3.78p | 3.78p | 3.00p | 3.09p | 378,014 |
| Jun 17, 2025 | 2.92p | 3.38p | 2.90p | 3.09p | 315,554 |
| Jun 16, 2025 | 3.80p | 3.80p | 2.96p | 3.36p | 148,188 |
| Jun 12, 2025 | 3.80p | 3.80p | 3.02p | 3.36p | 14,026 |
| Jun 11, 2025 | 3.18p | 3.20p | 3.17p | 3.36p | 362,942 |
| Jun 10, 2025 | 2.90p | 3.05p | 2.90p | 3.11p | 14,593 |
| Jun 9, 2025 | 3.78p | 3.78p | 2.90p | 3.34p | 8,041 |
| Jun 6, 2025 | 2.90p | 2.90p | 2.90p | 3.34p | 31 |
| Jun 5, 2025 | 2.90p | 3.62p | 2.90p | 3.26p | 5,664 |
| Jun 4, 2025 | 3.05p | 3.05p | 3.05p | 3.19p | 3,000 |
| Jun 3, 2025 | 2.90p | 3.78p | 2.90p | 3.34p | 2,121 |
| Jun 2, 2025 | 3.45p | 3.45p | 3.45p | 3.34p | 50,000 |
| May 30, 2025 | 3.78p | 3.78p | 3.78p | 3.34p | 132 |
| May 29, 2025 | 2.90p | 2.90p | 2.90p | 3.34p | 2,149 |
| May 28, 2025 | 2.94p | 2.94p | 2.94p | 3.34p | 968 |
| May 27, 2025 | 3.20p | 3.22p | 3.00p | 3.14p | 226,284 |
| May 23, 2025 | 3.06p | 3.06p | 3.06p | 3.41p | 180,000 |
| May 22, 2025 | 3.50p | 3.55p | 3.02p | 3.55p | 181,000 |
| May 21, 2025 | 4.13p | 4.13p | 3.60p | 4.00p | 29,095 |
| May 20, 2025 | 3.70p | 3.76p | 3.70p | 4.05p | 30,935 |
| May 19, 2025 | 3.62p | 4.40p | 3.53p | 4.00p | 51,046 |
| May 16, 2025 | 3.40p | 4.00p | 2.82p | 3.70p | 1,216,875 |
| May 15, 2025 | 3.68p | 3.68p | 3.05p | 3.26p | 95,442 |
| May 14, 2025 | 3.70p | 3.70p | 3.70p | 3.26p | 135,027 |
| May 13, 2025 | 3.40p | 3.70p | 2.69p | 3.36p | 568,247 |
| May 12, 2025 | 3.48p | 3.48p | 3.25p | 3.09p | 227,835 |
| May 9, 2025 | 3.00p | 3.00p | 3.00p | 2.84p | 128,907 |
| May 8, 2025 | 2.62p | 3.16p | 2.53p | 3.09p | 30,722 |
| May 7, 2025 | 2.52p | 3.18p | 2.52p | 3.00p | 419,125 |
| May 6, 2025 | 2.98p | 3.00p | 2.50p | 3.05p | 260,061 |
| 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 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 375.00 | 15.56 |
| Trustpilot Group PLC | 279.60 | 10.69 |
| Genus PLC | 2,415.00 | 8.05 |
| Experian PLC | 4,043.22 | 4.94 |
| Hilton Food Group PLC | 873.84 | 3.41 |
| Wpp PLC | 428.70 | 3.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 237.13 | -7.98 |
| Barratt Redrow PLC | 385.40 | -7.47 |
| Convatec Group PLC | 246.20 | -4.94 |
| Fresnillo PLC | 1,483.00 | -3.83 |
| 4Imprint Group PLC | 3,582.53 | -3.57 |
| Ithaca Energy PLC | 161.80 | -2.53 |