2.74p+0.00 (+0.00%)01 May 2025, 12:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Proteome Sciences PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 1, 20252.74p2.74p2.74p2.74p200,403
Apr 30, 20252.50p2.71p2.50p2.74p125,305
Apr 29, 20252.72p2.98p2.50p2.74p16,420
Apr 28, 20252.52p2.98p2.50p2.74p836,691
Apr 25, 20253.00p3.18p2.52p2.84p41,871
Apr 23, 20252.53p2.62p2.52p3.03p23,419
Apr 22, 20252.90p3.08p2.51p2.84p126,385
Apr 16, 20252.82p2.82p2.60p2.75p801,277
Apr 15, 20253.14p3.14p2.85p2.89p254,091
Apr 14, 20253.14p3.14p3.07p2.97p235,282
Apr 11, 20253.16p3.38p2.93p3.21p145,300
Apr 10, 20253.16p3.76p2.80p3.01p1,540,374
Apr 9, 20253.50p3.96p3.50p3.55p366,543
Apr 8, 20253.50p3.99p3.50p3.84p2,530,295
Apr 7, 20253.60p4.00p3.60p3.83p744,187
Apr 4, 20253.70p4.18p3.70p4.06p452,500
Apr 3, 20254.19p4.19p3.70p4.06p74,113
Apr 2, 20254.20p4.20p4.20p4.06p44,000
Apr 1, 20253.73p4.00p3.73p4.06p327,925
Mar 31, 20253.70p4.50p3.70p4.06p1,339
Mar 28, 20254.22p4.22p3.70p4.06p25,471
Mar 27, 20253.72p4.50p3.70p4.06p2,879
Mar 26, 20253.70p3.70p3.70p4.06p1,166
Mar 25, 20253.85p3.85p3.70p4.06p50,331
Mar 24, 20254.50p4.50p3.62p4.06p157,534
Mar 21, 20253.62p4.50p3.62p4.06p738
Mar 20, 20254.40p4.40p4.40p4.01p22
Mar 19, 20253.85p3.85p3.85p4.06p1,500
Mar 18, 20253.85p4.23p3.70p4.01p73,947
Mar 14, 20254.50p4.50p4.50p4.06p143
Mar 13, 20253.63p3.92p3.62p4.06p70,869
Mar 12, 20254.50p4.50p4.18p4.06p518,719
Mar 11, 20253.84p3.84p3.84p4.06p128,907
Mar 10, 20253.84p4.24p3.62p4.06p204,518
Mar 7, 20253.84p3.84p3.84p4.06p907
Mar 6, 20253.84p3.84p3.84p4.06p1,676
Mar 5, 20254.50p4.50p3.60p4.06p39,318
Mar 4, 20254.50p4.50p3.62p4.06p251,289
Mar 3, 20254.00p5.40p3.70p4.11p969,961
Feb 28, 20254.66p4.66p4.10p4.51p104,039
Feb 27, 20254.88p4.88p4.88p4.71p204
Feb 26, 20255.40p5.40p4.03p4.51p104,029
Feb 25, 20254.10p5.40p4.10p4.68p271,024
Feb 24, 20254.43p5.40p4.02p4.51p9,336
Feb 21, 20254.20p5.00p4.02p4.51p443,919
Feb 20, 20254.00p4.00p4.00p4.49p20
Feb 19, 20254.00p4.01p4.00p4.49p2,135
Feb 18, 20254.05p4.90p4.05p4.49p155,957
Feb 17, 20254.01p4.94p4.00p4.47p83,916
Feb 14, 20254.00p4.98p4.00p4.30p677,761
Showing 1 to 50 of 205
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00