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
Jan 17, 2020 3.32 3.35 3.32 3.20 1,767,367
Jan 16, 2020 3.40 3.40 3.40 3.20 408,623
Jan 15, 2020 3.50 3.50 3.21 3.20 2,151,329
Jan 14, 2020 3.00 3.03 3.00 3.10 39,562
Jan 13, 2020 3.20 3.40 3.20 3.40 702,137
Jan 10, 2020 0.00 0.00 0.00 2.95 0
Jan 9, 2020 0.00 0.00 0.00 3.10 0
Jan 8, 2020 3.18 3.18 2.76 3.10 757,569
Jan 7, 2020 2.82 2.82 2.82 2.94 63,670
Jan 6, 2020 2.70 3.17 2.70 2.95 21,401
Jan 3, 2020 2.71 2.71 2.71 2.94 3,448
Jan 2, 2020 3.17 3.17 3.17 2.95 10,000
Jan 1, 2020 2.76 2.76 2.76 2.94 13,000
Dec 31, 2019 2.76 2.76 2.76 2.94 13,000
Dec 30, 2019 2.76 3.19 2.76 2.95 16,328
Dec 27, 2019 2.75 3.10 2.70 2.95 216,888
Dec 26, 2019 0.00 0.00 0.00 2.94 0
Dec 25, 2019 0.00 0.00 0.00 2.94 0
Dec 24, 2019 0.00 0.00 0.00 2.94 0
Dec 23, 2019 3.02 3.02 3.00 2.95 450,673
Dec 20, 2019 0.00 0.00 0.00 3.25 0
Dec 19, 2019 0.00 0.00 0.00 3.25 0
Dec 18, 2019 3.15 3.15 3.15 3.25 15,961
Dec 17, 2019 0.00 0.00 0.00 3.25 0
Dec 16, 2019 0.00 0.00 0.00 3.25 300,000
Dec 13, 2019 0.00 0.00 0.00 3.25 0
Dec 12, 2019 3.50 3.50 3.50 3.25 8,987
Dec 11, 2019 0.00 0.00 0.00 3.25 0
Dec 10, 2019 0.00 0.00 0.00 3.25 0
Dec 9, 2019 0.00 0.00 0.00 3.25 0
Dec 6, 2019 3.30 3.30 3.15 3.25 164,556
Dec 5, 2019 3.12 3.50 3.12 3.25 77,978
Dec 4, 2019 3.50 3.50 3.11 3.25 76,839
Dec 3, 2019 0.00 0.00 0.00 3.25 0
Dec 2, 2019 3.25 3.25 3.05 3.25 11,292
Nov 29, 2019 3.08 3.18 3.08 2.90 341,751
Nov 28, 2019 2.88 3.02 2.88 3.25 600,910
Nov 27, 2019 2.88 2.88 2.88 3.10 19,386
Nov 26, 2019 2.95 3.06 2.95 2.95 108,400
Nov 25, 2019 2.85 2.85 2.85 3.10 33,644
Nov 22, 2019 3.00 3.00 2.68 2.99 1,775,723
Nov 21, 2019 3.06 3.06 3.06 3.25 2,655
Nov 20, 2019 0.00 0.00 0.00 3.25 0
Nov 19, 2019 3.02 3.02 3.02 3.25 102,723
Nov 18, 2019 3.06 3.25 3.06 3.25 40,300
Nov 15, 2019 3.05 3.05 3.05 3.25 100,000
Nov 14, 2019 0.00 0.00 0.00 3.25 0
Nov 13, 2019 3.23 3.27 3.23 3.25 28,841
Nov 12, 2019 0.00 0.00 0.00 3.25 0
Nov 11, 2019 3.25 3.25 3.25 3.25 18,610
Showing 1 to 50 of 259