PRM.L - Proteome Sciences plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.253.273.253.633.63197,000
Dec 14, 20173.693.693.253.633.6352,500
Dec 13, 20173.693.693.273.273.2711,444
Dec 12, 20173.633.633.633.633.63-
Dec 11, 20173.703.703.253.633.6324,741
Dec 08, 20173.253.253.253.503.5044,408
Dec 07, 20173.273.273.273.633.6331,798
Dec 06, 20173.353.703.353.703.7061,000
Dec 05, 20173.353.733.353.633.6328,774
Dec 04, 20173.733.733.353.633.635,857
Dec 01, 20173.503.753.503.503.50529,808
Nov 30, 20173.503.753.503.633.631,863,508
Nov 29, 20173.503.653.503.583.58609,948
Nov 28, 20173.503.503.503.603.60727,166
Nov 27, 20173.503.993.503.753.75321,922
Nov 24, 20173.623.623.623.623.62-
Nov 23, 20173.633.633.633.633.63-
Nov 22, 20173.263.263.263.633.63307,831
Nov 21, 20173.633.633.633.633.63-
Nov 20, 20173.633.633.633.633.63-
Nov 17, 20173.633.633.633.633.63-
Nov 16, 20173.703.703.513.743.74130,000
Nov 15, 20173.663.883.293.743.74418,488
Nov 14, 20173.333.333.333.633.635,000
Nov 13, 20173.313.313.313.633.631,000
Nov 10, 20173.283.333.283.633.633,366
Nov 09, 20173.333.333.333.633.633,176
Nov 08, 20173.263.353.263.633.63182,548
Nov 07, 20173.493.703.453.633.631,037,702
Nov 06, 20173.353.353.173.263.26167,457
Nov 03, 20173.153.303.003.223.22545,467
Nov 02, 20173.333.333.333.333.33-
Nov 01, 20173.233.403.233.363.36350,000
Oct 31, 20173.303.303.303.333.33251,825
Oct 30, 20173.493.493.433.373.3741,000
Oct 27, 20173.173.203.173.333.3364,000
Oct 26, 20173.503.503.453.333.33100,294
Oct 25, 20173.253.253.043.333.33209,460
Oct 24, 20173.113.113.113.313.31345,943
Oct 23, 20173.013.273.013.153.15363,308
Oct 20, 20173.153.173.113.173.17405,265
Oct 19, 20173.153.153.003.153.151,503,332
Oct 18, 20173.003.202.613.103.101,446,677
Oct 17, 20173.203.253.103.253.25352,458
Oct 16, 20173.253.253.133.303.30619,178
Oct 13, 20173.253.453.253.503.5099,854
Oct 12, 20173.203.203.203.503.50100,000
Oct 11, 20173.603.603.603.503.5050,000
Oct 10, 20173.253.573.253.503.50382,823
Oct 09, 20173.253.393.253.453.45137,454
Oct 06, 20173.603.603.303.503.5097,800
Oct 05, 20173.503.503.503.503.50-
Oct 04, 20173.633.633.633.503.5015,606
Oct 03, 20173.383.453.383.503.5065,479
Oct 02, 20173.253.453.253.503.5020,337
Sep 29, 20173.583.583.583.583.58-
Sep 28, 20173.413.413.413.583.5814,158
Sep 27, 20173.593.703.453.583.58412,470
Sep 26, 20173.503.503.503.503.50-
Sep 25, 20173.353.503.353.353.35246,302
Sep 22, 20173.893.893.353.583.5821,404
Sep 21, 20173.403.403.403.633.63100,000
Sep 20, 20173.503.503.403.423.42130,000
Sep 19, 20173.303.403.303.383.38128,862
Sep 18, 20173.333.483.283.383.38222,342
Sep 15, 20173.503.503.253.383.38125,000
Sep 14, 20173.503.803.503.703.7020,458
Sep 13, 20173.503.703.503.703.7032,021
Sep 12, 20173.503.803.503.703.70241,741
Sep 11, 20173.503.503.503.703.701,386
Sep 08, 20173.503.503.503.583.5892,000
Sep 07, 20173.503.503.503.583.581,150
Sep 06, 20173.583.583.583.583.58-
Sep 05, 20173.253.253.253.633.6327,286
Sep 04, 20173.503.673.363.633.6398,000
Sep 01, 20173.673.673.673.623.6225,000
Aug 31, 20173.653.653.483.623.62110,682
Aug 30, 20173.913.933.913.833.83100,141
Aug 29, 20173.743.873.653.823.82494,667
Aug 25, 20173.793.793.483.743.741,039,500
Aug 24, 20173.803.803.373.743.74284,151
Aug 23, 20173.503.633.353.473.471,001,242
Aug 22, 20173.453.453.453.503.5058,823
Aug 21, 20173.553.553.553.553.55100,000
Aug 18, 20173.503.503.503.503.50-
Aug 17, 20173.503.503.383.383.38243,470
Aug 16, 20173.503.503.253.633.63763,037
Aug 15, 20173.783.783.553.723.729,239
Aug 14, 20174.004.003.603.723.72126,300
Aug 11, 20173.513.803.503.753.75349,443
Aug 10, 20173.503.603.503.743.74108,807
Aug 09, 20173.503.853.503.503.5078,067
Aug 08, 20173.503.753.503.673.6714,440
Aug 07, 20173.753.933.653.753.75309,053
Aug 04, 20173.873.873.873.883.88201,507
Aug 03, 20173.744.243.553.753.75612,437
Aug 02, 20173.633.633.633.633.63-
Aug 01, 20173.503.503.503.633.63270,308
Jul 31, 20173.403.403.303.503.5012,940
Jul 28, 20173.363.443.353.673.67458,148
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...