Proteome Sciences PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 19 · 1,135 trading daysOlder →

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.