U.S. Markets closed

Proteome Sciences plc (PRM.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
5.25+0.32 (+6.60%)
At close: 4:52PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.764.764.765.255.251,400
May 25, 20175.065.064.874.934.9329,763
May 24, 20175.105.105.004.884.88186,628
May 23, 20175.395.394.994.884.883,423,132
May 22, 20175.495.645.005.135.132,320,028
May 19, 20175.505.505.005.255.25546,322
May 18, 20174.855.004.835.135.13157,000
May 17, 20175.055.134.834.884.882,336,019
May 16, 20175.145.144.945.055.0537,318
May 15, 20175.105.495.005.055.051,570,370
May 12, 20175.245.305.135.255.25448,839
May 11, 20175.005.005.005.255.2550,000
May 10, 20175.015.244.775.105.10544,115
May 09, 20175.255.505.005.255.252,166,581
May 08, 20175.005.254.855.035.032,072,094
May 05, 20174.805.084.805.035.036,343
May 04, 20175.005.144.824.964.961,006,517
May 03, 20174.855.244.855.055.0557,993
May 02, 20174.905.164.904.904.9096,812
Apr 28, 20175.255.254.785.005.00634,413
Apr 27, 20175.255.255.005.005.00654,930
Apr 26, 20175.025.184.785.075.07515,547
Apr 25, 20174.744.974.275.035.031,344,211
Apr 24, 20174.624.624.344.514.51434,260
Apr 21, 20174.254.254.254.504.5090,000
Apr 20, 20174.284.284.284.504.509,680
Apr 19, 20174.504.504.504.504.50-
Apr 18, 20174.504.704.394.514.51442,455
Apr 13, 20174.394.394.324.504.5067,154
Apr 12, 20174.744.744.014.514.51539,516
Apr 11, 20174.544.544.034.384.3811,969
Apr 10, 20174.384.384.384.384.38-
Apr 07, 20174.014.494.014.384.38239,392
Apr 06, 20174.014.014.014.384.3810,100
Apr 05, 20174.384.384.014.384.38236,881
Apr 04, 20173.764.283.764.004.00455,922
Apr 03, 20173.774.393.773.903.901,784,176
Mar 31, 20174.244.403.764.254.25217,086
Mar 30, 20173.764.493.764.384.381,901,771
Mar 29, 20174.494.504.104.184.18115,830
Mar 28, 20174.004.294.004.184.18350,920
Mar 27, 20174.134.144.014.254.25405,074
Mar 24, 20174.004.193.854.004.00253,344
Mar 23, 20174.004.254.003.973.97283,916
Mar 22, 20174.254.254.084.134.1356,778
Mar 21, 20174.504.504.104.304.30609,377
Mar 20, 20174.204.324.064.154.15970,288
Mar 17, 20174.404.484.254.354.351,671,846
Mar 16, 20174.504.634.314.704.701,133,975
Mar 15, 20175.005.004.754.664.66128,801
Mar 14, 20174.804.804.634.804.80248,140
Mar 13, 20174.995.144.655.005.00705,669
Mar 10, 20174.504.814.314.804.80730,386
Mar 09, 20174.224.224.224.254.2530,000
Mar 08, 20174.254.254.134.254.251,263,910
Mar 07, 20174.354.353.914.254.25251,976
Mar 06, 20173.814.133.564.054.051,673,531
Mar 03, 20173.503.653.503.503.50351,352
Mar 02, 20173.673.673.583.623.6275,372
Mar 01, 20173.753.903.513.633.63607,254
Feb 28, 20174.304.303.623.663.661,128,057
Feb 27, 20174.604.704.104.104.10765,701
Feb 24, 20174.614.684.614.744.7429,942
Feb 23, 20174.764.764.534.644.64368,154
Feb 22, 20174.664.804.664.884.88271,470
Feb 21, 20174.704.824.684.884.8893,734
Feb 20, 20174.834.834.824.824.8226,265
Feb 17, 20174.714.834.714.854.85156,000
Feb 16, 20174.844.844.754.884.88530,950
Feb 15, 20174.754.834.754.874.87185,792
Feb 14, 20174.764.764.764.864.86150,000
Feb 13, 20175.025.024.934.904.9069,500
Feb 10, 20174.995.154.905.035.03876,236
Feb 09, 20174.894.934.784.924.92327,860
Feb 08, 20174.994.994.904.904.90110,000
Feb 07, 20174.874.904.784.864.86248,590
Feb 06, 20174.954.954.824.864.8683,948
Feb 03, 20174.804.804.804.804.8099,650
Feb 02, 20174.614.844.614.864.86161,566
Feb 01, 20174.704.864.664.854.8582,887
Jan 31, 20174.744.904.744.824.8256,139
Jan 30, 20174.644.754.644.804.80118,643
Jan 27, 20174.574.704.574.684.68109,612
Jan 26, 20174.604.604.604.604.6046,702
Jan 25, 20174.624.624.614.794.79651,000
Jan 24, 20174.704.874.704.764.7632,974
Jan 23, 20174.654.894.654.654.6597,091
Jan 20, 20174.704.914.604.704.70407,426
Jan 19, 20174.764.874.584.604.601,229,708
Jan 18, 20175.015.154.804.804.801,066,651
Jan 17, 20175.195.195.015.195.19558,100
Jan 16, 20175.265.305.015.135.13578,007
Jan 13, 20175.355.355.255.255.25115,531
Jan 12, 20175.355.355.285.305.30334,289
Jan 11, 20175.355.355.285.305.3079,558
Jan 10, 20175.505.505.315.325.32136,344
Jan 09, 20175.505.505.405.405.40351,737
Jan 06, 20175.505.555.445.475.47161,907
Jan 05, 20175.505.605.325.455.451,348,197
Jan 04, 20175.505.505.405.455.4542,197
*Close price adjusted for dividends and splits.
Loading more data...