PRM.L - Proteome Sciences plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.904.003.873.713.71442,262
Apr 19, 20184.004.003.663.763.76462,377
Apr 18, 20183.403.403.403.513.511,258
Apr 17, 20183.333.703.333.413.41125,000
Apr 16, 20183.513.513.513.513.51-
Apr 13, 20183.313.323.313.513.5110,465
Apr 12, 20183.503.503.503.503.50-
Apr 11, 20183.494.003.153.503.50198,462
Apr 10, 20183.023.033.023.253.252,639,696
Apr 09, 20183.203.203.203.253.2510,000
Apr 06, 20183.263.263.263.263.26444,288
Apr 05, 20183.223.473.103.263.26336,319
Apr 04, 20183.483.483.483.263.261,374,342
Apr 03, 20183.193.403.193.253.2532,000
Mar 29, 20183.243.243.193.253.2552,867
Mar 28, 20183.213.213.193.253.2514,015
Mar 27, 20183.153.503.153.253.25424,145
Mar 26, 20183.303.303.303.253.25182,320
Mar 23, 20183.303.413.133.333.33157,760
Mar 22, 20182.902.902.903.113.11112,750
Mar 21, 20183.003.002.982.882.881,637,950
Mar 20, 20183.133.133.133.153.155,149
Mar 19, 20183.293.293.293.163.1610,000
Mar 16, 20183.113.403.113.353.3552,000
Mar 15, 20183.103.103.103.103.1066,095
Mar 14, 20183.123.503.123.553.55101,398
Mar 13, 20183.103.103.103.553.553,645
Mar 12, 20183.453.453.453.453.45-
Mar 09, 20183.543.543.543.453.455,091
Mar 08, 20183.453.453.453.453.45-
Mar 07, 20183.453.453.453.453.45-
Mar 06, 20183.123.123.123.453.4530,000
Mar 05, 20183.123.123.123.453.451,800
Mar 02, 20183.983.983.983.553.552,000
Mar 01, 20183.163.163.103.553.5511,332
Feb 28, 20183.163.253.163.553.5525,292
Feb 27, 20183.103.103.103.553.552,000
Feb 26, 20183.303.303.303.303.30-
Feb 23, 20183.493.493.163.303.3045,275
Feb 22, 20183.163.503.163.353.355,250
Feb 21, 20183.353.353.353.353.35-
Feb 20, 20183.353.353.353.353.35-
Feb 19, 20183.303.303.153.353.35276,878
Feb 16, 20183.483.483.483.263.26160,300
Feb 15, 20183.153.153.153.553.5513,200
Feb 14, 20183.903.903.903.403.40160,000
Feb 13, 20183.603.603.603.453.45160,000
Feb 12, 20183.503.503.503.703.70403,295
Feb 09, 20183.253.253.253.253.25-
Feb 08, 20183.253.253.253.253.25-
Feb 07, 20183.203.203.203.253.2515,675
Feb 06, 20183.103.183.103.263.2690,434
Feb 05, 20183.243.703.243.363.36219,636
Feb 02, 20183.003.403.003.403.401,232,247
Feb 01, 20182.802.802.802.812.81496,982
Jan 31, 20182.902.902.903.153.15460,668
Jan 30, 20183.203.203.203.103.1015,312
Jan 29, 20182.903.002.853.113.11638,792
Jan 26, 20182.852.852.853.103.1025,000
Jan 25, 20183.103.103.102.912.91275,000
Jan 24, 20183.203.203.203.303.30250,000
Jan 23, 20182.803.202.803.103.1014,897
Jan 22, 20182.802.802.803.103.10717
Jan 19, 20183.103.103.103.103.10-
Jan 18, 20183.103.103.103.103.10-
Jan 17, 20182.802.802.803.103.105,536
Jan 16, 20183.103.103.103.103.10-
Jan 15, 20183.103.103.103.103.10-
Jan 12, 20183.303.303.203.103.1031,958
Jan 11, 20182.702.702.703.103.10500,000
Jan 10, 20183.003.003.003.103.10856,232
Jan 09, 20182.712.712.712.782.78120,000
Jan 08, 20182.702.902.702.852.85236,664
Jan 05, 20182.702.702.702.852.85574,529
Jan 04, 20183.153.152.803.103.105,535
Jan 03, 20182.703.102.703.103.101,509,501
Jan 02, 20182.803.172.803.103.1058,717
Dec 29, 20173.003.003.003.133.1328,774
Dec 28, 20173.133.133.133.133.13-
Dec 27, 20173.003.003.003.133.1349,785
Dec 22, 20173.203.203.203.103.10310,000
Dec 21, 20173.003.003.003.203.20230,400
Dec 20, 20173.003.003.003.253.25241,149
Dec 19, 20173.003.003.003.503.50133,500
Dec 18, 20173.633.633.633.633.63-
Dec 15, 20173.253.253.253.633.63197,000
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, 20173.353.703.353.633.6361,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...