Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 3.600 | 3.600 | 3.100 | 3.100 | 3.100 | 29,630 |
| 2024-07-16 | 3.600 | 3.600 | 3.310 | 3.310 | 3.310 | 3,918 |
| 2024-07-15 | 3.600 | 3.600 | 3.020 | 3.300 | 3.300 | 108,865 |
| 2024-07-11 | 3.660 | 3.660 | 3.360 | 3.360 | 3.360 | 10,000 |
| 2024-07-10 | 3.020 | 3.700 | 3.020 | 3.360 | 3.360 | 164,795 |
| 2024-07-08 | 3.128 | 3.750 | 3.128 | 3.750 | 3.750 | 10,000 |
| 2024-07-02 | 3.113 | 3.770 | 3.113 | 3.770 | 3.770 | 15,464 |
| 2024-07-01 | 3.856 | 3.856 | 3.560 | 3.560 | 3.560 | 250,000 |
| 2024-06-28 | 4.249 | 4.605 | 3.500 | 3.500 | 3.500 | 125,145 |
| 2024-06-25 | 3.535 | 3.730 | 3.535 | 3.730 | 3.730 | 27,287 |
| 2024-06-24 | 3.565 | 4.150 | 3.565 | 4.150 | 4.150 | 78,000 |
| 2024-06-21 | 3.584 | 3.950 | 3.554 | 3.860 | 3.860 | 364,200 |
| 2024-06-19 | 3.641 | 4.040 | 3.580 | 4.040 | 4.040 | 5,167 |
| 2024-06-17 | 4.800 | 4.800 | 3.641 | 4.190 | 4.190 | 22,022 |
| 2024-06-14 | 4.190 | 4.210 | 4.190 | 4.210 | 4.210 | 119 |
| 2024-06-12 | 4.130 | 4.130 | 3.654 | 3.960 | 3.960 | 5,256 |
| 2024-06-07 | 3.856 | 4.210 | 3.856 | 4.210 | 4.210 | 20,000 |
| 2024-06-06 | 3.620 | 4.210 | 3.620 | 4.210 | 4.210 | 152,644 |
| 2024-06-05 | 4.250 | 4.250 | 4.000 | 4.160 | 4.160 | 1,190,000 |
| 2024-06-04 | 3.771 | 4.000 | 3.580 | 4.000 | 4.000 | 48,957 |
| 2024-06-03 | 3.580 | 4.702 | 3.580 | 4.210 | 4.210 | 489,739 |
| 2024-05-31 | 3.580 | 4.050 | 3.580 | 4.050 | 4.050 | 72,225 |
| 2024-05-30 | 3.600 | 3.860 | 3.600 | 3.860 | 3.860 | 100,000 |
| 2024-05-28 | 3.500 | 3.760 | 3.385 | 3.760 | 3.760 | 297,489 |
| 2024-05-24 | 3.540 | 3.906 | 3.410 | 3.430 | 3.430 | 50,346 |
| 2024-05-23 | 3.060 | 3.600 | 3.060 | 3.600 | 3.600 | 5,051 |
| 2024-05-22 | 3.500 | 3.951 | 3.000 | 3.600 | 3.600 | 463,833 |
| 2024-05-21 | 3.020 | 3.864 | 3.020 | 3.730 | 3.730 | 269,232 |
| 2024-05-20 | 3.321 | 3.500 | 3.321 | 3.500 | 3.500 | 139,794 |
| 2024-05-17 | 4.250 | 4.250 | 3.444 | 3.900 | 3.900 | 26,387 |
| 2024-05-16 | 3.800 | 4.500 | 3.500 | 4.000 | 4.000 | 505,571 |
| 2024-05-14 | 3.437 | 3.510 | 3.010 | 3.510 | 3.510 | 303,907 |
| 2024-05-13 | 4.000 | 4.000 | 3.550 | 3.550 | 3.550 | 150,482 |
| 2024-05-10 | 3.500 | 3.606 | 3.450 | 3.450 | 3.450 | 356,565 |
| 2024-05-09 | 3.200 | 3.693 | 3.200 | 3.360 | 3.360 | 403,032 |
| 2024-05-08 | 3.188 | 3.510 | 3.188 | 3.510 | 3.510 | 51,323 |
| 2024-05-07 | 4.000 | 4.000 | 3.200 | 3.510 | 3.510 | 8,136 |
| 2024-05-03 | 3.200 | 3.740 | 3.200 | 3.510 | 3.510 | 202,000 |
| 2024-05-02 | 3.125 | 3.510 | 3.125 | 3.510 | 3.510 | 200,000 |
| 2024-05-01 | 3.248 | 3.510 | 3.248 | 3.510 | 3.510 | 21,700 |
| 2024-04-30 | 3.856 | 3.856 | 3.530 | 3.530 | 3.530 | 77,800 |
| 2024-04-29 | 3.650 | 3.920 | 3.350 | 3.600 | 3.600 | 452,169 |
| 2024-04-26 | 4.322 | 4.644 | 3.680 | 4.150 | 4.150 | 423,867 |
| 2024-04-25 | 3.020 | 4.000 | 3.020 | 3.510 | 3.510 | 412 |
| 2024-04-22 | 2.980 | 3.250 | 2.980 | 3.250 | 3.250 | 500 |
| 2024-04-18 | 3.600 | 3.600 | 2.910 | 3.050 | 3.050 | 247,243 |
| 2024-04-16 | 3.625 | 3.625 | 3.300 | 3.300 | 3.300 | 72,204 |
| 2024-04-15 | 3.720 | 3.720 | 3.110 | 3.110 | 3.110 | 268 |
| 2024-04-12 | 2.760 | 3.350 | 2.760 | 3.250 | 3.250 | 148,375 |
| 2024-04-11 | 3.000 | 3.980 | 3.000 | 3.070 | 3.070 | 200,817 |
| 2024-04-10 | 3.980 | 3.980 | 3.177 | 3.490 | 3.490 | 155,573 |
| 2024-04-08 | 3.980 | 3.980 | 3.000 | 3.660 | 3.660 | 2,923,455 |
| 2024-04-05 | 3.785 | 3.785 | 3.100 | 3.500 | 3.500 | 343 |
| 2024-04-04 | 3.000 | 3.480 | 2.650 | 2.970 | 2.970 | 469,051 |
| 2024-04-03 | 3.940 | 3.940 | 3.014 | 3.140 | 3.140 | 89,851 |
| 2024-04-02 | 3.880 | 3.880 | 3.210 | 3.440 | 3.440 | 69,209 |
| 2024-03-28 | 3.780 | 3.780 | 3.125 | 3.390 | 3.390 | 17,740 |
| 2024-03-27 | 3.000 | 3.600 | 3.000 | 3.300 | 3.300 | 108,551 |
| 2024-03-26 | 3.680 | 3.680 | 3.490 | 3.490 | 3.490 | 271 |
| 2024-03-25 | 3.157 | 3.490 | 3.000 | 3.490 | 3.490 | 30,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.