Proteome Sciences plc PRM
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 1,45-0,01 (-%0,34)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,45 | -%0,34 | GBp 1,69 | GBp 1,69 | GBp 1,21 | 59,15K |
| 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 |