PRM.L - Proteome Sciences plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jul 27, 20173.503.753.343.423.42938,533
Jul 26, 20174.004.003.403.503.501,598,123
Jul 25, 20174.104.103.253.753.754,182,197
Jul 24, 20174.414.814.414.504.50455,123
Jul 21, 20175.005.004.694.604.60187,515
Jul 20, 20174.604.604.604.704.70379,015
Jul 19, 20174.304.644.134.534.53535,917
Jul 18, 20174.494.494.124.254.25463,933
Jul 17, 20174.304.324.014.254.2533,547
Jul 14, 20174.004.493.904.254.252,206,376
Jul 13, 20174.504.504.003.903.901,008,001
Jul 12, 20173.804.433.654.384.383,112,394
Jul 11, 20173.754.003.753.753.751,215,251
Jul 10, 20174.304.303.963.923.921,464,374
Jul 07, 20174.624.624.624.504.505,195
Jul 06, 20174.254.254.254.254.2530,413
Jul 05, 20174.204.504.034.384.381,295,886
Jul 04, 20174.104.254.104.154.152,381,456
Jul 03, 20174.254.254.094.054.05438,447
Jun 30, 20174.424.424.264.384.38290,642
Jun 29, 20174.304.314.294.284.28593,614
Jun 28, 20174.264.304.294.284.28162,000
Jun 27, 20174.514.604.434.504.50538,517
Jun 26, 20174.504.504.504.504.50300
Jun 23, 20174.754.754.744.634.63109,727
Jun 22, 20174.814.814.814.864.8619,506
Jun 21, 20175.005.004.804.884.8883,282
Jun 20, 20174.954.994.904.924.92110,000
Jun 19, 20175.065.065.065.025.021,549
Jun 16, 20175.005.075.004.974.97650,807
Jun 15, 20175.115.295.115.225.22201,866
Jun 14, 20175.255.295.155.225.22628,291
Jun 13, 20175.105.244.885.055.051,947,955
Jun 12, 20175.255.254.685.005.00430,218
Jun 09, 20174.754.904.704.824.82688,791
Jun 08, 20174.504.684.504.504.50336,407
Jun 07, 20174.844.844.754.754.75119,000
Jun 06, 20174.884.884.754.884.88103,366
Jun 05, 20174.764.894.754.884.88127,190
Jun 02, 20174.774.884.774.884.8817,586
Jun 01, 20174.754.754.754.884.882,500
May 31, 20174.754.824.744.754.75380,495
May 30, 20175.255.304.814.824.82887,895
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...