1. Share Prices

  2. Proteome Sciences PLC (PRM)

2.78p+0.06 (+2.21%)20 Dec 2024, 12:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Proteome Sciences PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20242.36p3.20p2.36p2.78p13,833
Dec 19, 20242.49p2.49p2.49p2.72p100,000
Dec 16, 20242.91p2.91p2.91p2.68p50,000
Dec 12, 20242.91p3.00p2.41p2.65p3,793
Dec 11, 20242.31p2.31p2.31p2.75p2,818
Dec 10, 20242.41p3.10p2.31p2.75p9,199
Dec 9, 20242.30p2.40p2.30p2.75p27,662
Dec 5, 20242.54p2.54p2.54p2.76p57,826
Dec 4, 20242.30p2.91p2.30p2.75p222,162
Dec 3, 20242.90p2.90p2.90p2.60p221
Dec 2, 20243.04p3.04p3.04p2.67p444
Nov 29, 20242.81p2.81p2.52p2.71p110,761
Nov 28, 20242.83p2.96p2.83p2.64p71,471
Nov 27, 20242.50p2.86p2.30p2.65p1,560,443
Nov 26, 20242.80p2.80p2.36p2.76p413,728
Nov 25, 20242.33p2.36p2.33p2.61p478
Nov 21, 20242.30p2.30p2.30p2.75p12,015
Nov 20, 20242.30p2.77p2.30p2.75p165,095
Nov 19, 20242.40p3.04p2.35p2.60p414,087
Nov 18, 20242.60p2.60p2.60p2.77p118,250
Nov 15, 20243.12p3.12p3.12p2.75p1,614
Nov 14, 20242.66p3.20p2.50p2.71p127,217
Nov 13, 20242.92p3.08p2.50p2.59p530,060
Nov 12, 20242.73p2.98p2.23p2.70p112,942
Nov 11, 20242.30p3.04p2.30p2.75p57,418
Nov 8, 20242.70p3.04p2.25p2.70p100,307
Nov 7, 20243.04p3.04p3.04p2.70p32
Nov 6, 20243.04p3.04p2.35p2.71p60,315
Nov 5, 20243.04p3.04p3.04p2.70p32
Nov 4, 20242.25p3.10p2.22p2.65p223,590
Oct 31, 20242.52p3.00p2.30p2.50p289,750
Oct 30, 20242.57p2.57p2.52p2.76p10,044
Oct 29, 20242.56p3.02p2.55p2.73p493,316
Oct 28, 20242.52p3.09p2.52p2.81p1,205
Oct 25, 20243.10p3.10p3.10p2.80p8,064
Oct 24, 20242.80p2.80p2.80p2.80p50,000
Oct 23, 20242.63p2.63p2.50p2.80p2,146
Oct 21, 20242.80p3.10p2.52p3.01p133,125
Oct 17, 20242.52p2.52p2.52p2.81p2,227
Oct 16, 20242.50p3.25p2.50p2.76p111,332
Oct 14, 20242.72p2.72p2.72p2.95p126,855
Oct 11, 20242.50p3.10p2.50p2.85p7,855
Oct 10, 20243.50p3.50p2.60p2.88p71,681
Oct 9, 20243.30p3.30p3.30p3.01p100,000
Oct 8, 20242.75p2.75p2.75p2.96p8,500
Oct 7, 20242.75p2.75p2.75p2.96p17,142
Oct 4, 20243.33p3.33p3.33p2.96p29,893
Oct 2, 20242.56p3.22p2.56p3.01p159,810
Oct 1, 20243.30p3.30p2.56p2.91p8,506
Sep 26, 20242.68p2.68p2.52p2.91p127,145
1234
Showing 1 to 50 of 192

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.