Shares Magazine
3.30p+0.16 (+5.10%)18 Apr 2024, 16:12
Proteome Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 3.60p | 3.60p | 2.91p | 3.05p | 247,243 |
| Apr 16, 2024 | 3.63p | 3.63p | 3.59p | 3.30p | 72,204 |
| Apr 15, 2024 | 3.72p | 3.72p | 3.72p | 3.11p | 268 |
| Apr 12, 2024 | 2.76p | 3.35p | 2.76p | 3.25p | 148,375 |
| Apr 11, 2024 | 3.00p | 3.98p | 3.00p | 3.07p | 200,817 |
| Apr 10, 2024 | 3.98p | 3.98p | 3.18p | 3.49p | 155,573 |
| Apr 8, 2024 | 3.98p | 3.98p | 3.00p | 3.66p | 2,923,455 |
| Apr 5, 2024 | 3.79p | 3.79p | 3.10p | 3.50p | 343 |
| Apr 4, 2024 | 3.00p | 3.21p | 2.65p | 2.97p | 394,051 |
| Apr 3, 2024 | 3.94p | 3.94p | 3.01p | 3.14p | 89,851 |
| Apr 2, 2024 | 3.88p | 3.88p | 3.21p | 3.44p | 69,209 |
| Mar 28, 2024 | 3.78p | 3.78p | 3.12p | 3.39p | 17,740 |
| Mar 27, 2024 | 3.00p | 3.60p | 3.00p | 3.30p | 108,551 |
| Mar 26, 2024 | 3.68p | 3.68p | 3.68p | 3.49p | 271 |
| Mar 25, 2024 | 3.16p | 3.16p | 3.00p | 3.49p | 30,500 |
| Mar 22, 2024 | 3.00p | 3.69p | 3.00p | 3.59p | 488,064 |
| Mar 21, 2024 | 3.19p | 3.88p | 3.19p | 3.49p | 54,018 |
| Mar 20, 2024 | 3.74p | 3.74p | 3.22p | 3.59p | 137,792 |
| Mar 19, 2024 | 3.36p | 3.51p | 3.36p | 3.49p | 411,666 |
| Mar 18, 2024 | 3.48p | 3.88p | 3.20p | 3.59p | 356,375 |
| Mar 15, 2024 | 3.20p | 4.00p | 3.00p | 3.22p | 773,341 |
| Mar 14, 2024 | 3.98p | 3.98p | 3.60p | 3.50p | 30,501 |
| Mar 13, 2024 | 3.79p | 3.79p | 3.30p | 3.59p | 183,111 |
| Mar 12, 2024 | 4.00p | 4.00p | 3.77p | 3.39p | 655,030 |
| Mar 11, 2024 | 4.00p | 4.50p | 3.80p | 4.14p | 14,843 |
| Mar 8, 2024 | 3.82p | 4.35p | 3.80p | 4.08p | 118,958 |
| Mar 7, 2024 | 4.30p | 4.30p | 4.30p | 4.16p | 12,000 |
| Mar 6, 2024 | 3.94p | 3.94p | 3.94p | 4.16p | 20 |
| Mar 4, 2024 | 4.50p | 4.50p | 3.97p | 4.16p | 40,025 |
| Feb 29, 2024 | 3.90p | 4.20p | 3.90p | 4.11p | 300,100 |
| Feb 28, 2024 | 4.30p | 4.30p | 4.00p | 4.26p | 83,238 |
| Feb 27, 2024 | 4.27p | 4.27p | 4.27p | 4.50p | 2,000 |
| Feb 23, 2024 | 4.30p | 4.30p | 4.30p | 4.50p | 46,792 |
| Feb 21, 2024 | 4.27p | 4.27p | 4.27p | 4.50p | 2,359 |
| Feb 20, 2024 | 4.26p | 4.26p | 4.26p | 4.50p | 24,969 |
| Feb 19, 2024 | 4.00p | 4.18p | 4.00p | 4.50p | 44,762 |
| Feb 16, 2024 | 4.00p | 4.50p | 4.00p | 4.40p | 18,557 |
| Feb 15, 2024 | 4.18p | 4.18p | 4.18p | 4.50p | 3,484 |
| Feb 12, 2024 | 4.00p | 5.00p | 4.00p | 4.50p | 26,056 |
| Feb 9, 2024 | 4.00p | 5.00p | 4.00p | 4.50p | 260,742 |
| Feb 8, 2024 | 4.00p | 4.50p | 4.00p | 4.26p | 56,000 |
| Feb 6, 2024 | 4.82p | 4.82p | 4.15p | 4.50p | 12,544 |
| Feb 2, 2024 | 4.11p | 5.00p | 4.11p | 4.50p | 176,098 |
| Feb 1, 2024 | 4.30p | 4.30p | 4.30p | 4.50p | 21,641 |
| Jan 31, 2024 | 4.30p | 4.44p | 4.21p | 4.50p | 178,700 |
| Jan 30, 2024 | 4.20p | 4.20p | 4.20p | 4.60p | 500 |
| Jan 29, 2024 | 4.48p | 4.98p | 4.48p | 4.60p | 265,746 |
| Jan 26, 2024 | 4.45p | 4.45p | 4.44p | 4.59p | 122,118 |
| Jan 25, 2024 | 4.22p | 4.22p | 4.22p | 4.35p | 24,962 |
| Jan 24, 2024 | 4.23p | 4.23p | 4.11p | 4.30p | 226,880 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,504.50 | 9.30 |
| Darktrace PLC | 476.20 | 3.88 |
| Energean PLC | 1,019.00 | 3.87 |
| Close Brothers Group PLC | 453.20 | 3.09 |
| Ashmore Group PLC | 184.80 | 2.44 |
| Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 251.00 | -6.55 |
| Marshalls PLC | 257.50 | -4.10 |
| Foresight Group Holdings Limited | 440.00 | -3.93 |
| Dr. Martens PLC | 67.30 | -3.65 |
| Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.