Shares Magazine
4.24p-0.15 (-3.42%)05 Feb 2025, 16:30
Proteome Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 5, 2025 | 3.70p | 3.70p | 3.70p | 4.24p | 980 |
| Feb 4, 2025 | 3.80p | 3.80p | 3.80p | 4.39p | 625 |
| Feb 3, 2025 | 4.98p | 4.98p | 3.80p | 4.39p | 40 |
| Jan 31, 2025 | 3.81p | 4.49p | 3.81p | 4.39p | 63,200 |
| Jan 30, 2025 | 4.98p | 4.98p | 4.31p | 4.39p | 117,006 |
| Jan 29, 2025 | 3.90p | 3.94p | 3.90p | 4.47p | 100,868 |
| Jan 28, 2025 | 3.68p | 4.68p | 3.53p | 4.30p | 43,775 |
| Jan 27, 2025 | 5.00p | 5.00p | 3.62p | 4.31p | 9,014 |
| Jan 24, 2025 | 3.74p | 3.74p | 3.74p | 4.25p | 13,689 |
| Jan 23, 2025 | 3.90p | 5.00p | 3.90p | 4.50p | 157,404 |
| Jan 22, 2025 | 4.39p | 4.39p | 4.39p | 4.45p | 100,000 |
| Jan 21, 2025 | 5.00p | 5.00p | 3.52p | 4.42p | 115,001 |
| Jan 20, 2025 | 4.20p | 4.60p | 3.66p | 4.05p | 105,608 |
| Jan 17, 2025 | 3.80p | 4.80p | 3.80p | 4.30p | 429,002 |
| Jan 16, 2025 | 3.70p | 4.80p | 3.52p | 4.16p | 19,005 |
| Jan 15, 2025 | 3.68p | 5.00p | 3.68p | 4.34p | 101,637 |
| Jan 14, 2025 | 5.00p | 5.00p | 3.62p | 4.31p | 342,868 |
| Jan 13, 2025 | 4.80p | 5.00p | 3.50p | 4.25p | 574,984 |
| Jan 10, 2025 | 4.14p | 4.80p | 3.50p | 4.80p | 1,063,972 |
| Jan 9, 2025 | 3.17p | 4.05p | 3.17p | 3.42p | 500,000 |
| Jan 8, 2025 | 4.14p | 4.14p | 3.17p | 3.42p | 41,420 |
| Jan 7, 2025 | 4.07p | 4.14p | 2.90p | 3.52p | 59,548 |
| Jan 6, 2025 | 3.70p | 3.79p | 2.93p | 3.42p | 118,500 |
| Jan 3, 2025 | 3.71p | 4.14p | 2.70p | 3.42p | 134,647 |
| Jan 2, 2025 | 4.10p | 4.10p | 2.88p | 3.40p | 104,313 |
| Dec 30, 2024 | 3.62p | 4.10p | 2.70p | 3.40p | 67,233 |
| Dec 27, 2024 | 3.33p | 3.33p | 3.33p | 3.42p | 50,000 |
| Dec 24, 2024 | 3.27p | 3.27p | 3.27p | 3.20p | 8,000 |
| Dec 23, 2024 | 3.20p | 3.91p | 3.00p | 3.16p | 530,535 |
| Dec 20, 2024 | 2.36p | 3.20p | 2.36p | 2.78p | 13,833 |
| Dec 19, 2024 | 2.49p | 2.49p | 2.49p | 2.72p | 100,000 |
| Dec 16, 2024 | 2.91p | 2.91p | 2.91p | 2.68p | 50,000 |
| Dec 12, 2024 | 2.91p | 3.00p | 2.41p | 2.65p | 3,793 |
| Dec 11, 2024 | 2.31p | 2.31p | 2.31p | 2.75p | 2,818 |
| Dec 10, 2024 | 2.41p | 3.10p | 2.31p | 2.75p | 9,199 |
| Dec 9, 2024 | 2.30p | 2.40p | 2.30p | 2.75p | 27,662 |
| Dec 5, 2024 | 2.54p | 2.54p | 2.54p | 2.76p | 57,826 |
| Dec 4, 2024 | 2.30p | 2.91p | 2.30p | 2.75p | 222,162 |
| Dec 3, 2024 | 2.90p | 2.90p | 2.90p | 2.60p | 221 |
| Dec 2, 2024 | 3.04p | 3.04p | 3.04p | 2.67p | 444 |
| Nov 29, 2024 | 2.81p | 2.81p | 2.52p | 2.71p | 110,761 |
| Nov 28, 2024 | 2.83p | 2.96p | 2.83p | 2.64p | 71,471 |
| Nov 27, 2024 | 2.50p | 2.86p | 2.30p | 2.65p | 1,560,443 |
| Nov 26, 2024 | 2.80p | 2.80p | 2.36p | 2.76p | 413,728 |
| Nov 25, 2024 | 2.33p | 2.36p | 2.33p | 2.61p | 478 |
| Nov 21, 2024 | 2.30p | 2.30p | 2.30p | 2.75p | 12,015 |
| Nov 20, 2024 | 2.30p | 2.77p | 2.30p | 2.75p | 165,095 |
| Nov 19, 2024 | 2.40p | 3.04p | 2.35p | 2.60p | 414,087 |
| Nov 18, 2024 | 2.60p | 2.60p | 2.60p | 2.77p | 118,250 |
| Nov 15, 2024 | 3.12p | 3.12p | 3.12p | 2.75p | 1,614 |
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 |
|---|---|---|
| Gsk PLC | 1,485.00 | 7.61 |
| Crest Nicholson Holdings PLC | 173.90 | 6.69 |
| Fresnillo PLC | 755.00 | 5.82 |
| Grainger PLC | 220.50 | 5.50 |
| Trustpilot Group PLC | 355.00 | 4.87 |
| Savills PLC | 1,074.00 | 3.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 73.60 | -8.00 |
| Foresight Group Holdings Limited | 380.00 | -5.00 |
| Greencore Group PLC | 183.00 | -4.69 |
| Diageo PLC | 2,235.00 | -3.97 |
| Dcc PLC | 5,300.00 | -3.55 |
| Croda International PLC | 3,110.00 | -3.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.