Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.425 | 5.000 | 4.150 | 4.500 | 4.500 | 765,729 |
| 2023-12-01 | 6.000 | 6.000 | 4.733 | 5.100 | 5.100 | 105,285 |
| 2023-11-30 | 4.500 | 6.000 | 4.210 | 5.260 | 5.260 | 1,043,664 |
| 2023-11-29 | 5.655 | 6.025 | 5.655 | 6.025 | 6.025 | 4,594 |
| 2023-11-28 | 5.656 | 6.250 | 5.656 | 6.025 | 6.025 | 34,853 |
| 2023-11-27 | 6.200 | 6.200 | 5.780 | 6.000 | 6.000 | 39,953 |
| 2023-11-24 | 6.200 | 6.200 | 5.775 | 5.775 | 5.775 | 3,800 |
| 2023-11-23 | 6.050 | 6.050 | 5.550 | 5.550 | 5.550 | 17,840 |
| 2023-11-22 | 5.160 | 5.970 | 5.160 | 5.825 | 5.825 | 200,600 |
| 2023-11-21 | 6.050 | 6.190 | 5.450 | 5.825 | 5.825 | 106,886 |
| 2023-11-20 | 5.100 | 6.300 | 5.100 | 5.700 | 5.700 | 154,371 |
| 2023-11-16 | 6.290 | 6.290 | 6.000 | 6.000 | 6.000 | 16,542 |
| 2023-11-14 | 6.090 | 6.090 | 5.750 | 6.000 | 6.000 | 179,670 |
| 2023-11-13 | 5.765 | 6.000 | 5.765 | 5.800 | 5.800 | 307,063 |
| 2023-11-10 | 5.350 | 6.230 | 5.350 | 5.925 | 5.925 | 225,046 |
| 2023-11-09 | 6.250 | 6.250 | 5.765 | 5.925 | 5.925 | 68,888 |
| 2023-11-08 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 209,383 |
| 2023-11-07 | 6.011 | 6.011 | 5.850 | 5.850 | 5.850 | 116,348 |
| 2023-11-06 | 5.650 | 6.263 | 5.650 | 5.900 | 5.900 | 173,962 |
| 2023-11-03 | 6.500 | 6.500 | 5.650 | 6.000 | 6.000 | 99,657 |
| 2023-11-02 | 5.900 | 6.500 | 5.655 | 5.925 | 5.925 | 321,070 |
| 2023-11-01 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 47,934 |
| 2023-10-31 | 5.650 | 5.950 | 5.650 | 5.950 | 5.950 | 1,450 |
| 2023-10-30 | 6.060 | 6.500 | 5.620 | 6.025 | 6.025 | 141,424 |
| 2023-10-27 | 5.650 | 6.400 | 5.650 | 6.325 | 6.325 | 55,678 |
| 2023-10-26 | 6.396 | 6.396 | 6.025 | 6.025 | 6.025 | 1,000 |
| 2023-10-24 | 5.655 | 6.025 | 5.655 | 6.025 | 6.025 | 6,497 |
| 2023-10-23 | 6.396 | 6.396 | 5.650 | 6.025 | 6.025 | 30,432 |
| 2023-10-20 | 6.000 | 6.025 | 5.800 | 6.025 | 6.025 | 206,800 |
| 2023-10-19 | 6.525 | 6.525 | 6.080 | 6.250 | 6.250 | 104,909 |
| 2023-10-18 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 15 |
| 2023-10-17 | 6.110 | 6.250 | 6.050 | 6.250 | 6.250 | 26,200 |
| 2023-10-16 | 6.050 | 6.500 | 6.050 | 6.500 | 6.500 | 682 |
| 2023-10-13 | 6.210 | 6.775 | 6.210 | 6.775 | 6.775 | 905 |
| 2023-10-12 | 6.260 | 6.890 | 6.100 | 6.350 | 6.350 | 80,476 |
| 2023-10-10 | 6.500 | 7.180 | 6.050 | 6.525 | 6.525 | 124,728 |
| 2023-10-09 | 7.500 | 7.500 | 6.500 | 6.900 | 6.900 | 109,171 |
| 2023-10-06 | 7.188 | 7.188 | 6.750 | 7.000 | 7.000 | 37,037 |
| 2023-10-04 | 7.200 | 7.450 | 6.500 | 7.000 | 7.000 | 24,610 |
| 2023-10-03 | 6.500 | 6.680 | 6.500 | 6.500 | 6.500 | 56,223 |
| 2023-10-02 | 6.950 | 7.165 | 6.550 | 6.750 | 6.750 | 681,188 |
| 2023-09-29 | 5.650 | 6.300 | 5.650 | 6.300 | 6.300 | 100,100 |
| 2023-09-27 | 5.699 | 6.400 | 5.699 | 6.175 | 6.175 | 95,438 |
| 2023-09-25 | 5.400 | 6.175 | 5.400 | 6.175 | 6.175 | 1,358 |
| 2023-09-22 | 6.152 | 6.325 | 6.104 | 6.325 | 6.325 | 16,892 |
| 2023-09-21 | 6.152 | 6.475 | 6.152 | 6.475 | 6.475 | 92 |
| 2023-09-19 | 5.550 | 7.000 | 5.550 | 6.050 | 6.050 | 339,063 |
| 2023-09-18 | 6.010 | 6.855 | 5.695 | 6.275 | 6.275 | 71,756 |
| 2023-09-15 | 6.740 | 6.740 | 6.400 | 6.400 | 6.400 | 14,000 |
| 2023-09-14 | 6.740 | 6.740 | 5.675 | 6.275 | 6.275 | 34,137 |
| 2023-09-13 | 6.875 | 6.875 | 5.956 | 6.275 | 6.275 | 68,485 |
| 2023-09-12 | 5.660 | 5.660 | 5.650 | 5.650 | 5.650 | 10,000 |
| 2023-09-11 | 5.950 | 5.983 | 5.285 | 5.800 | 5.800 | 806,426 |
| 2023-09-08 | 5.721 | 6.250 | 5.721 | 6.250 | 6.250 | 7,182 |
| 2023-09-07 | 6.225 | 6.250 | 5.500 | 6.250 | 6.250 | 82,826 |
| 2023-09-06 | 5.620 | 6.350 | 5.620 | 6.350 | 6.350 | 15,396 |
| 2023-09-05 | 6.599 | 6.599 | 5.550 | 6.050 | 6.050 | 229,149 |
| 2023-09-04 | 5.750 | 6.900 | 5.750 | 6.350 | 6.350 | 45,294 |
| 2023-09-01 | 6.000 | 6.905 | 6.000 | 6.000 | 6.000 | 96,635 |
| 2023-08-31 | 6.400 | 6.525 | 6.400 | 6.525 | 6.525 | 1,468 |
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.