U.S. Markets closed

Proteome Sciences plc (PRM.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4.60-0.10 (-2.13%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...