Advertisement
U.S. markets closed

Proteome Sciences plc (PRM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
3.3900+0.0900 (+2.73%)
At close: 02:38PM GMT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.78003.78003.12483.39003.390017,740
Mar 27, 20243.00003.60003.00003.30003.3000108,551
Mar 26, 20243.68003.68003.68003.49003.4900271
Mar 25, 20243.15703.15703.00003.49003.490030,500
Mar 22, 20243.00003.69003.00003.59003.5900488,064
Mar 21, 20243.18803.88203.18803.49003.490054,018
Mar 20, 20243.74003.74003.21603.59003.5900137,792
Mar 19, 20243.36003.50803.36003.49003.4900411,666
Mar 18, 20243.48003.88203.20003.59003.5900356,375
Mar 15, 20243.20004.00003.00003.22003.2200773,341
Mar 14, 20243.98003.98003.60003.50003.500030,501
Mar 13, 20243.79203.79203.30003.59003.5900183,111
Mar 12, 20244.00004.00003.77003.39003.3900655,030
Mar 11, 20244.00004.50003.80004.14004.140014,843
Mar 08, 20243.82004.35003.80004.08004.0800118,958
Mar 07, 20244.30004.30004.30004.16004.160012,000
Mar 06, 20243.94203.94203.94204.16004.160020
Mar 05, 20244.16004.16004.16004.16004.1600-
Mar 04, 20244.50004.50003.97004.16004.160040,025
Mar 01, 20244.11004.11004.11004.11004.1100-
Feb 29, 20243.90004.20003.90004.11004.1100300,100
Feb 28, 20244.30004.30004.00004.26004.260083,238
Feb 27, 20244.27004.27004.27004.50004.50002,000
Feb 26, 20244.50004.50004.50004.50004.5000-
Feb 23, 20244.30004.30004.30004.50004.500046,792
Feb 22, 20244.50004.50004.50004.50004.5000-
Feb 21, 20244.27004.27004.27004.50004.50002,359
Feb 20, 20244.26004.26004.26004.50004.500024,969
Feb 19, 20244.00004.18004.00004.50004.500044,762
Feb 16, 20244.00004.50004.00004.40004.400018,557
Feb 15, 20244.18004.18004.18004.50004.50003,484
Feb 14, 20244.35004.35004.35004.35004.3500-
Feb 13, 20244.50004.50004.50004.50004.5000-
Feb 12, 20244.00005.00004.00004.50004.500026,056
Feb 09, 20244.00005.00004.00004.50004.5000260,742
Feb 08, 20244.00004.49504.00004.26004.260056,000
Feb 07, 20244.50004.50004.50004.50004.5000-
Feb 06, 20244.82004.82004.15004.50004.500012,544
Feb 05, 20244.50004.50004.50004.50004.5000-
Feb 02, 20244.11005.00004.11004.50004.5000176,098
Feb 01, 20244.30004.30004.30004.50004.500021,641
Jan 31, 20244.30004.44004.21004.50004.5000178,700
Jan 30, 20244.20004.20004.20004.60004.6000500
Jan 29, 20244.48004.98004.47704.60004.6000265,746
Jan 26, 20244.44604.44604.43604.59004.5900122,118
Jan 25, 20244.21804.21804.21804.35004.350024,962
Jan 24, 20244.23204.23204.11004.30004.3000226,880
Jan 23, 20244.20904.20904.20904.51004.5100500
Jan 22, 20245.00005.00004.04004.54004.5400210,706
Jan 19, 20244.88005.28404.88004.90004.9000300,189
Jan 18, 20244.33504.33504.33504.49004.49004,848
Jan 17, 20244.04004.04004.04004.51004.510016
Jan 16, 20244.33504.33504.33504.59504.595094
Jan 15, 20244.50004.50004.04004.51004.5100170,789
Jan 12, 20244.74504.74504.74504.74504.7450-
Jan 11, 20244.33505.19604.33504.74504.745017,881
Jan 10, 20244.99004.99004.99004.74504.745050,000
Jan 09, 20244.79504.79504.79504.79504.7950-
Jan 08, 20244.76005.25004.14004.79504.7950317,413
Jan 05, 20244.25204.99004.25204.74504.74508,135
Jan 04, 20245.45005.45005.45004.83504.83507
Jan 03, 20245.00005.75004.50004.74504.74502,635
Jan 02, 20245.03005.03005.03005.03005.0300-
Dec 29, 20234.53004.53004.53004.53004.5300-
Dec 28, 20234.84504.84504.84504.84504.8450-
Dec 27, 20234.84504.84504.84504.84504.8450-
Dec 22, 20234.97504.97504.97504.97504.9750-
Dec 21, 20234.97504.97504.97504.97504.9750-
Dec 20, 20235.45005.45005.45004.97504.97501,834
Dec 19, 20234.52005.35004.52004.82504.825065,171
Dec 18, 20234.85004.85004.85005.01005.010080,001
Dec 15, 20234.85004.85004.85005.01005.010013,902
Dec 14, 20234.78505.40004.78505.01005.010086,410
Dec 13, 20235.50005.50004.52004.60004.600080,244
Dec 12, 20235.06005.06005.06005.06005.0600-
Dec 11, 20234.52005.19004.52005.06005.0600272,238
Dec 08, 20234.42204.75004.42204.61004.6100130,000
Dec 07, 20234.75004.75004.75004.65004.6500100,000
Dec 06, 20235.00005.00004.00004.00004.000065,659
Dec 05, 20234.16704.95104.16704.75004.750070,367
Dec 04, 20234.42505.00004.15004.50004.5000765,729
Dec 01, 20236.00006.00004.73305.10005.1000105,285
Nov 30, 20234.50006.00004.21005.26005.26001,043,664
Nov 29, 20235.65505.65505.65506.02506.02504,594
Nov 28, 20235.65606.25005.65606.02506.025034,853
Nov 27, 20236.20006.20005.78006.00006.000039,953
Nov 24, 20236.20006.20006.20005.77505.77503,800
Nov 23, 20236.05006.05005.55005.55005.550017,840
Nov 22, 20235.16005.97005.16005.82505.8250200,600
Nov 21, 20236.05006.19005.45005.82505.8250106,886
Nov 20, 20235.10006.30005.10005.70005.7000154,371
Nov 17, 20236.00006.00006.00006.00006.0000-
Nov 16, 20236.29006.29006.29006.00006.000016,542
Nov 15, 20236.00006.00006.00006.00006.0000-
Nov 14, 20236.09006.09005.75006.00006.0000179,670
Nov 13, 20235.76506.00005.76505.80005.8000307,063
Nov 10, 20235.35006.23005.35005.92505.9250225,046
Nov 09, 20236.25006.25005.50005.92505.925068,888
Nov 08, 20236.00006.00005.50006.00006.0000209,383
Nov 07, 20236.01106.01105.99805.85005.8500116,348
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...