Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 3.157 | 3.490 | 3.000 | 3.490 | 3.490 | 30,500 |
| 2024-03-22 | 3.000 | 3.690 | 3.000 | 3.590 | 3.590 | 488,064 |
| 2024-03-21 | 3.188 | 3.882 | 3.188 | 3.490 | 3.490 | 54,018 |
| 2024-03-20 | 3.740 | 3.740 | 3.216 | 3.590 | 3.590 | 137,792 |
| 2024-03-19 | 3.360 | 3.508 | 3.360 | 3.490 | 3.490 | 411,666 |
| 2024-03-18 | 3.480 | 3.882 | 3.200 | 3.590 | 3.590 | 356,375 |
| 2024-03-15 | 3.200 | 4.000 | 3.000 | 3.220 | 3.220 | 773,341 |
| 2024-03-14 | 3.980 | 3.980 | 3.500 | 3.500 | 3.500 | 30,501 |
| 2024-03-13 | 3.792 | 3.792 | 3.300 | 3.590 | 3.590 | 183,111 |
| 2024-03-12 | 4.000 | 4.000 | 3.390 | 3.390 | 3.390 | 655,030 |
| 2024-03-11 | 4.000 | 4.500 | 3.800 | 4.140 | 4.140 | 14,843 |
| 2024-03-08 | 3.820 | 4.350 | 3.800 | 4.080 | 4.080 | 118,958 |
| 2024-03-07 | 4.300 | 4.300 | 4.160 | 4.160 | 4.160 | 12,000 |
| 2024-03-06 | 3.942 | 4.160 | 3.942 | 4.160 | 4.160 | 20 |
| 2024-03-04 | 4.500 | 4.500 | 3.970 | 4.160 | 4.160 | 40,025 |
| 2024-02-29 | 3.900 | 4.200 | 3.900 | 4.110 | 4.110 | 300,100 |
| 2024-02-28 | 4.300 | 4.300 | 4.000 | 4.260 | 4.260 | 83,238 |
| 2024-02-27 | 4.270 | 4.500 | 4.270 | 4.500 | 4.500 | 2,000 |
| 2024-02-23 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 46,792 |
| 2024-02-21 | 4.270 | 4.500 | 4.270 | 4.500 | 4.500 | 2,359 |
| 2024-02-20 | 4.260 | 4.500 | 4.260 | 4.500 | 4.500 | 24,969 |
| 2024-02-19 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 44,762 |
| 2024-02-16 | 4.000 | 4.500 | 4.000 | 4.400 | 4.400 | 18,557 |
| 2024-02-15 | 4.180 | 4.500 | 4.180 | 4.500 | 4.500 | 3,484 |
| 2024-02-12 | 4.000 | 5.000 | 4.000 | 4.500 | 4.500 | 26,056 |
| 2024-02-09 | 4.000 | 5.000 | 4.000 | 4.500 | 4.500 | 260,742 |
| 2024-02-08 | 4.000 | 4.495 | 4.000 | 4.260 | 4.260 | 56,000 |
| 2024-02-06 | 4.820 | 4.820 | 4.150 | 4.500 | 4.500 | 12,544 |
| 2024-02-02 | 4.110 | 5.000 | 4.110 | 4.500 | 4.500 | 176,098 |
| 2024-02-01 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 21,641 |
| 2024-01-31 | 4.300 | 4.500 | 4.210 | 4.500 | 4.500 | 178,700 |
| 2024-01-30 | 4.200 | 4.600 | 4.200 | 4.600 | 4.600 | 500 |
| 2024-01-29 | 4.480 | 4.980 | 4.477 | 4.600 | 4.600 | 265,746 |
| 2024-01-26 | 4.446 | 4.590 | 4.436 | 4.590 | 4.590 | 122,118 |
| 2024-01-25 | 4.218 | 4.350 | 4.218 | 4.350 | 4.350 | 24,962 |
| 2024-01-24 | 4.232 | 4.300 | 4.110 | 4.300 | 4.300 | 226,880 |
| 2024-01-23 | 4.209 | 4.510 | 4.209 | 4.510 | 4.510 | 500 |
| 2024-01-22 | 5.000 | 5.000 | 4.040 | 4.540 | 4.540 | 210,706 |
| 2024-01-19 | 4.880 | 5.284 | 4.880 | 4.900 | 4.900 | 300,189 |
| 2024-01-18 | 4.335 | 4.490 | 4.335 | 4.490 | 4.490 | 4,848 |
| 2024-01-17 | 4.040 | 4.510 | 4.040 | 4.510 | 4.510 | 16 |
| 2024-01-16 | 4.335 | 4.595 | 4.335 | 4.595 | 4.595 | 94 |
| 2024-01-15 | 4.500 | 4.510 | 4.040 | 4.510 | 4.510 | 170,789 |
| 2024-01-11 | 4.335 | 5.196 | 4.335 | 4.745 | 4.745 | 17,881 |
| 2024-01-10 | 4.990 | 4.990 | 4.745 | 4.745 | 4.745 | 50,000 |
| 2024-01-08 | 4.760 | 5.250 | 4.140 | 4.795 | 4.795 | 317,413 |
| 2024-01-05 | 4.252 | 4.990 | 4.252 | 4.745 | 4.745 | 8,135 |
| 2024-01-04 | 5.450 | 5.450 | 4.835 | 4.835 | 4.835 | 7 |
| 2024-01-03 | 5.000 | 5.750 | 4.500 | 4.745 | 4.745 | 2,635 |
| 2023-12-20 | 5.450 | 5.450 | 4.975 | 4.975 | 4.975 | 1,834 |
| 2023-12-19 | 4.520 | 5.350 | 4.520 | 4.825 | 4.825 | 65,171 |
| 2023-12-18 | 4.850 | 5.010 | 4.850 | 5.010 | 5.010 | 80,001 |
| 2023-12-15 | 4.850 | 5.010 | 4.850 | 5.010 | 5.010 | 13,902 |
| 2023-12-14 | 4.785 | 5.400 | 4.785 | 5.010 | 5.010 | 86,410 |
| 2023-12-13 | 5.500 | 5.500 | 4.520 | 4.600 | 4.600 | 80,244 |
| 2023-12-11 | 4.520 | 5.190 | 4.520 | 5.060 | 5.060 | 272,238 |
| 2023-12-08 | 4.422 | 4.750 | 4.422 | 4.610 | 4.610 | 130,000 |
| 2023-12-07 | 4.750 | 4.750 | 4.650 | 4.650 | 4.650 | 100,000 |
| 2023-12-06 | 5.000 | 5.000 | 4.000 | 4.000 | 4.000 | 65,659 |
| 2023-12-05 | 4.167 | 4.951 | 4.167 | 4.750 | 4.750 | 70,367 |
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.