Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Proteome Sciences Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 3.70 3.70 3.05 3.50 33,729
Aug 21, 2019 0.00 0.00 0.00 3.35 0
Aug 20, 2019 3.02 3.02 3.02 3.25 20,000
Aug 19, 2019 3.22 3.22 3.02 3.35 35,046
Aug 16, 2019 0.00 0.00 0.00 3.45 0
Aug 15, 2019 3.70 3.70 3.31 3.45 29,760
Aug 14, 2019 3.60 3.60 3.50 3.40 680,571
Aug 13, 2019 3.60 3.60 3.60 3.90 1,000
Aug 12, 2019 0.00 0.00 0.00 3.90 0
Aug 9, 2019 0.00 0.00 0.00 3.90 0
Aug 8, 2019 4.00 4.01 4.00 3.90 200,000
Aug 7, 2019 0.00 0.00 0.00 3.90 0
Aug 6, 2019 3.65 3.65 3.65 3.90 10,000
Aug 5, 2019 3.69 0.00 4.09 3.90 74,669
Aug 2, 2019 3.69 3.69 3.69 3.95 61,572
Aug 1, 2019 4.14 4.14 3.69 3.92 13,650
Jul 31, 2019 3.62 4.00 3.62 3.95 372,520
Jul 30, 2019 3.65 3.65 3.65 3.75 94,793
Jul 29, 2019 3.92 3.94 3.92 3.75 105,076
Jul 26, 2019 3.88 3.88 3.88 3.75 40,000
Jul 25, 2019 3.99 3.99 3.53 3.75 1,080,431
Jul 24, 2019 4.23 4.23 3.80 3.75 105,000
Jul 23, 2019 0.00 0.00 0.00 4.05 0
Jul 22, 2019 3.80 4.25 3.80 4.05 162,638
Jul 19, 2019 4.30 4.40 4.19 4.05 1,099,432
Jul 18, 2019 3.85 3.85 3.85 4.00 25,000
Jul 17, 2019 3.50 4.00 3.50 4.00 337,250
Jul 16, 2019 3.50 3.50 3.50 3.75 1,446
Jul 15, 2019 3.50 3.50 3.50 3.75 18,415
Jul 12, 2019 3.60 3.60 3.50 3.75 85,388
Jul 11, 2019 0.00 0.00 0.00 3.85 0
Jul 10, 2019 3.63 3.63 3.63 3.85 14,240
Jul 9, 2019 0.00 0.00 0.00 3.80 0
Jul 8, 2019 3.76 3.76 3.62 3.80 13,775
Jul 5, 2019 3.89 3.90 3.89 3.80 127,000
Jul 4, 2019 4.07 4.07 3.76 3.85 176,062
Jul 3, 2019 4.09 4.09 3.76 3.85 57,370
Jul 2, 2019 3.67 4.09 3.61 3.85 376,043
Jul 1, 2019 3.49 4.15 3.13 3.85 1,371,687
Jun 28, 2019 3.38 3.42 3.00 3.10 1,385,490
Jun 27, 2019 3.35 3.40 3.35 3.20 1,153,685
Jun 26, 2019 3.35 3.35 2.90 3.04 214,368
Jun 25, 2019 3.20 3.20 2.90 2.95 68,257
Jun 24, 2019 3.00 3.00 3.00 2.81 85,000
Jun 21, 2019 2.90 2.90 2.90 2.95 6,000
Jun 20, 2019 2.90 2.90 2.90 2.96 400
Jun 19, 2019 0.00 0.00 0.00 2.96 0
Jun 18, 2019 2.90 2.90 2.90 2.96 1,037
Jun 17, 2019 2.90 2.90 2.90 2.93 1,157
Jun 14, 2019 0.00 0.00 0.00 2.96 0
Showing 1 to 50 of 259