Proteome Sciences plc PRM
LSE · United Kingdom · Health Technology
GBp 1.45-0.01 (-0.34%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.46 | 0.00% | GBp 1.20 | GBp 1.69 | GBp 1.20 | 3.77K |
| 2026-09-29 | GBp 1.46 | +3.93% | GBp 1.69 | GBp 1.69 | GBp 1.20 | 537 |
| 2026-09-28 | GBp 1.40 | +5.66% | GBp 1.20 | GBp 1.69 | GBp 1.20 | 107.50K |
| 2026-09-25 | GBp 1.33 | -8.62% | GBp 1.45 | GBp 1.45 | GBp 1.40 | 115.43K |
| 2026-09-24 | GBp 1.45 | -3.01% | GBp 1.69 | GBp 1.69 | GBp 1.69 | 59 |
| 2026-09-23 | GBp 1.50 | +1.01% | GBp 1.69 | GBp 1.69 | GBp 1.27 | 63.62K |
| 2026-09-22 | GBp 1.48 | 0.00% | GBp 1.51 | GBp 1.69 | GBp 1.51 | 2.19K |
| 2026-09-21 | GBp 1.48 | 0.00% | GBp 1.26 | GBp 1.69 | GBp 1.26 | 227.42K |
| 2026-09-18 | GBp 1.48 | +5.71% | GBp 1.27 | GBp 1.69 | GBp 1.27 | 74.18K |
| 2026-09-17 | GBp 1.40 | -3.45% | GBp 1.60 | GBp 1.70 | GBp 1.21 | 726.16K |
| 2026-09-16 | GBp 1.45 | 0.00% | GBp 1.69 | GBp 1.69 | GBp 1.26 | 634.54K |
| 2026-09-15 | GBp 1.45 | +3.57% | GBp 1.59 | GBp 1.60 | GBp 1.11 | 869.74K |
| 2026-09-14 | GBp 1.40 | 0.00% | GBp 1.21 | GBp 1.59 | GBp 1.20 | 28.41K |
| 2026-09-11 | GBp 1.40 | 0.00% | GBp 1.21 | GBp 1.60 | GBp 1.21 | 33.59K |
| 2026-09-10 | GBp 1.40 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.20 | 726 |
| 2026-09-09 | GBp 1.40 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.21 | 231 |
| 2026-09-08 | GBp 1.40 | 0.00% | GBp 1.21 | GBp 1.59 | GBp 1.21 | 2.63K |
| 2026-09-07 | GBp 1.40 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.55 | 4.63K |
| 2026-09-04 | GBp 1.40 | -3.45% | GBp 1.21 | GBp 1.60 | GBp 1.21 | 4.66K |
| 2026-09-03 | GBp 1.45 | +3.57% | GBp 1.60 | GBp 1.60 | GBp 1.50 | 392.96K |
| 2026-09-02 | GBp 1.40 | -0.36% | GBp 1.58 | GBp 1.59 | GBp 1.21 | 291.55K |
| 2026-09-01 | GBp 1.40 | -9.35% | GBp 1.31 | GBp 1.79 | GBp 1.31 | 457.66K |
| 2026-08-28 | GBp 1.55 | -1.59% | GBp 1.50 | GBp 1.85 | GBp 1.31 | 603.75K |
| 2026-08-27 | GBp 1.58 | -0.32% | GBp 1.40 | GBp 1.86 | GBp 1.40 | 180.10K |
| 2026-08-26 | GBp 1.58 | -0.32% | GBp 1.31 | GBp 1.87 | GBp 1.31 | 1.17M |
| 2026-08-25 | GBp 1.59 | +2.26% | GBp 1.78 | GBp 1.78 | GBp 1.42 | 327.79K |
| 2026-08-24 | GBp 1.55 | -2.82% | GBp 1.46 | GBp 1.80 | GBp 1.44 | 1.08M |
| 2026-08-21 | GBp 1.60 | -6.18% | GBp 1.60 | GBp 1.99 | GBp 1.42 | 226.72K |
| 2026-08-20 | GBp 1.70 | -5.29% | GBp 1.60 | GBp 1.99 | GBp 1.60 | 718.02K |
| 2026-08-19 | GBp 1.79 | -0.28% | GBp 1.99 | GBp 1.99 | GBp 1.60 | 52.04K |
| 2026-08-18 | GBp 1.80 | +0.28% | GBp 2.10 | GBp 2.10 | GBp 1.60 | 111.38K |
| 2026-08-17 | GBp 1.79 | -0.55% | GBp 1.99 | GBp 1.99 | GBp 1.60 | 23.30K |
| 2026-08-14 | GBp 1.80 | +0.28% | GBp 1.99 | GBp 2.00 | GBp 1.60 | 1.07M |
| 2026-08-13 | GBp 1.80 | 0.00% | GBp 1.60 | GBp 2.00 | GBp 1.60 | 109.68K |
| 2026-08-12 | GBp 1.80 | +1.41% | GBp 2.00 | GBp 2.00 | GBp 2.00 | 250 |
| 2026-08-11 | GBp 1.77 | -1.66% | GBp 1.96 | GBp 2.00 | GBp 1.61 | 202.48K |
| 2026-08-10 | GBp 1.80 | +0.28% | GBp 1.66 | GBp 2.00 | GBp 1.60 | 376.15K |
| 2026-08-07 | GBp 1.80 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 1.60 | 70.78K |
| 2026-08-06 | GBp 1.80 | 0.00% | GBp 2.10 | GBp 2.10 | GBp 1.50 | 81.72K |
| 2026-08-05 | GBp 1.80 | 0.00% | GBp 2.10 | GBp 2.10 | GBp 2.10 | 722 |
| 2026-08-04 | GBp 1.80 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 2.00 | 502.45K |
| 2026-08-03 | GBp 1.80 | 0.00% | GBp 1.58 | GBp 2.10 | GBp 1.58 | 25.87K |
| 2026-07-31 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.80 | 0 |
| 2026-07-30 | GBp 1.80 | 0.00% | GBp 1.58 | GBp 1.58 | GBp 1.58 | 1.00K |
| 2026-07-29 | GBp 1.80 | 0.00% | GBp 1.54 | GBp 1.54 | GBp 1.54 | 1.88K |
| 2026-07-28 | GBp 1.80 | -5.26% | GBp 1.60 | GBp 2.10 | GBp 1.60 | 306.08K |
| 2026-07-27 | GBp 1.90 | +5.56% | GBp 2.13 | GBp 2.13 | GBp 2.13 | 25.52K |
| 2026-07-24 | GBp 1.80 | -5.26% | GBp 1.63 | GBp 2.00 | GBp 1.60 | 41.63K |
| 2026-07-23 | GBp 1.90 | +4.40% | GBp 1.60 | GBp 2.20 | GBp 1.60 | 70.15K |
| 2026-07-22 | GBp 1.82 | -4.21% | GBp 2.04 | GBp 2.20 | GBp 1.30 | 191.25K |
| 2026-07-21 | GBp 1.90 | -2.56% | GBp 1.60 | GBp 2.20 | GBp 1.60 | 21.37K |
| 2026-07-20 | GBp 1.95 | +2.63% | GBp 1.50 | GBp 2.02 | GBp 1.50 | 241.90K |
| 2026-07-17 | GBp 1.90 | -5.00% | GBp 1.90 | GBp 2.10 | GBp 1.50 | 986.01K |
| 2026-07-16 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 2.00 | 0 |
| 2026-07-15 | GBp 2.00 | +2.56% | GBp 2.00 | GBp 2.30 | GBp 2.00 | 153 |
| 2026-07-14 | GBp 1.95 | 0.00% | GBp 1.30 | GBp 1.60 | GBp 1.30 | 52.02K |
| 2026-07-13 | GBp 1.95 | +14.71% | GBp 1.30 | GBp 2.15 | GBp 1.30 | 321.46K |
| 2026-07-10 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 2.16 | GBp 1.70 | 85.68K |
| 2026-07-09 | GBp 1.70 | -13.71% | GBp 1.98 | GBp 2.16 | GBp 1.70 | 287.56K |
| 2026-07-08 | GBp 1.97 | +40.71% | GBp 2.00 | GBp 2.00 | GBp 1.60 | 1.16M |
| 2026-07-07 | GBp 1.40 | -15.15% | GBp 2.20 | GBp 2.27 | GBp 1.40 | 455.57K |
| 2026-07-06 | GBp 1.65 | +1.54% | GBp 1.65 | GBp 1.68 | GBp 1.42 | 122.62K |
| 2026-07-03 | GBp 1.63 | -1.52% | GBp 1.58 | GBp 2.30 | GBp 1.30 | 350.31K |
| 2026-07-02 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.65 | GBp 1.65 | 2 |
| 2026-07-01 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.68 | GBp 1.65 | 29.55K |
| 2026-06-30 | GBp 1.65 | -8.33% | GBp 1.30 | GBp 2.30 | GBp 1.30 | 54.14K |
| 2026-06-29 | GBp 1.80 | +4.96% | GBp 1.50 | GBp 1.70 | GBp 1.41 | 486.35K |
| 2026-06-26 | GBp 1.72 | +1.48% | GBp 2.10 | GBp 2.10 | GBp 1.51 | 6.87K |
| 2026-06-25 | GBp 1.69 | +11.92% | GBp 1.52 | GBp 1.88 | GBp 1.52 | 64.05K |
| 2026-06-24 | GBp 1.51 | +0.67% | GBp 1.51 | GBp 2.00 | GBp 1.51 | 260.42K |
| 2026-06-23 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.50 | GBp 1.50 | 966 |
| 2026-06-22 | GBp 1.50 | -0.66% | GBp 1.50 | GBp 2.30 | GBp 1.50 | 202.43K |
| 2026-06-19 | GBp 1.51 | -5.63% | GBp 1.51 | GBp 2.00 | GBp 1.50 | 5.64K |
| 2026-06-18 | GBp 1.60 | 0.00% | GBp 1.40 | GBp 1.60 | GBp 1.40 | 2.24K |
| 2026-06-17 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.64 | GBp 1.60 | 134.55K |
| 2026-06-16 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 2.20K |
| 2026-06-15 | GBp 1.60 | +3.23% | GBp 1.60 | GBp 2.00 | GBp 1.60 | 139.60K |
| 2026-06-12 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 3.68K |
| 2026-06-11 | GBp 1.55 | 0.00% | GBp 1.93 | GBp 1.99 | GBp 1.55 | 1.44M |
| 2026-06-10 | GBp 1.55 | -12.68% | GBp 1.55 | GBp 1.99 | GBp 1.55 | 30.61K |
| 2026-06-09 | GBp 1.77 | +6.29% | GBp 1.55 | GBp 1.85 | GBp 1.55 | 58.41K |
| 2026-06-08 | GBp 1.67 | +4.37% | GBp 1.55 | GBp 1.99 | GBp 1.55 | 132.01K |
| 2026-06-05 | GBp 1.60 | -11.36% | GBp 1.60 | GBp 2.00 | GBp 1.60 | 23.47K |
| 2026-06-04 | GBp 1.80 | +12.81% | GBp 1.99 | GBp 2.02 | GBp 1.60 | 245.71K |
| 2026-06-03 | GBp 1.60 | +13.48% | GBp 1.60 | GBp 2.06 | GBp 1.60 | 179.80K |
| 2026-06-02 | GBp 1.41 | 0.00% | GBp 1.42 | GBp 2.06 | GBp 1.41 | 1.07M |
| 2026-06-01 | GBp 1.41 | +0.71% | GBp 2.30 | GBp 2.30 | GBp 1.40 | 467.22K |
| 2026-05-29 | GBp 1.40 | -24.53% | GBp 1.40 | GBp 1.40 | GBp 1.40 | 3.14K |
| 2026-05-28 | GBp 1.86 | +15.94% | GBp 1.42 | GBp 2.16 | GBp 1.42 | 83.49K |
| 2026-05-27 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.67 | GBp 1.41 | 7.18M |