Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 7.000 | 7.000 | 6.050 | 6.525 | 6.525 | 23,236 |
| 2023-08-29 | 6.415 | 7.000 | 6.250 | 6.525 | 6.525 | 96,303 |
| 2023-08-25 | 6.500 | 8.690 | 5.400 | 5.400 | 5.400 | 1,213,088 |
| 2023-08-24 | 7.500 | 8.710 | 7.250 | 8.500 | 8.500 | 659,619 |
| 2023-08-23 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 15,417 |
| 2023-08-22 | 7.130 | 7.440 | 7.130 | 7.250 | 7.250 | 195,970 |
| 2023-08-21 | 7.055 | 7.400 | 7.055 | 7.250 | 7.250 | 46,526 |
| 2023-08-18 | 7.055 | 7.500 | 7.055 | 7.250 | 7.250 | 15,013 |
| 2023-08-17 | 7.055 | 7.250 | 7.055 | 7.250 | 7.250 | 52,222 |
| 2023-08-16 | 7.050 | 7.250 | 7.000 | 7.250 | 7.250 | 56,973 |
| 2023-08-15 | 7.000 | 7.500 | 7.000 | 7.275 | 7.275 | 298,489 |
| 2023-08-14 | 7.050 | 7.487 | 7.050 | 7.275 | 7.275 | 30,116 |
| 2023-08-10 | 7.125 | 7.420 | 7.125 | 7.250 | 7.250 | 46,745 |
| 2023-08-09 | 7.125 | 7.260 | 7.125 | 7.250 | 7.250 | 27,773 |
| 2023-08-08 | 7.400 | 7.848 | 7.155 | 7.525 | 7.525 | 136,211 |
| 2023-08-07 | 7.354 | 7.525 | 7.354 | 7.525 | 7.525 | 12 |
| 2023-08-04 | 7.900 | 7.900 | 7.525 | 7.525 | 7.525 | 63,240 |
| 2023-08-03 | 7.500 | 7.972 | 7.332 | 7.400 | 7.400 | 155,505 |
| 2023-08-02 | 7.500 | 7.776 | 7.000 | 7.400 | 7.400 | 159,922 |
| 2023-08-01 | 7.090 | 7.855 | 7.090 | 7.450 | 7.450 | 19,055 |
| 2023-07-31 | 8.100 | 8.100 | 7.475 | 7.475 | 7.475 | 1,123 |
| 2023-07-28 | 7.375 | 7.900 | 7.270 | 7.700 | 7.700 | 112,818 |
| 2023-07-27 | 7.600 | 7.800 | 7.375 | 7.525 | 7.525 | 20,310 |
| 2023-07-26 | 7.300 | 7.600 | 7.050 | 7.525 | 7.525 | 3,943 |
| 2023-07-25 | 7.600 | 7.600 | 7.525 | 7.525 | 7.525 | 1,980 |
| 2023-07-24 | 7.980 | 8.048 | 7.260 | 7.525 | 7.525 | 286,106 |
| 2023-07-21 | 8.000 | 8.100 | 7.050 | 7.800 | 7.800 | 426,874 |
| 2023-07-20 | 7.500 | 7.950 | 7.165 | 7.575 | 7.575 | 219,302 |
| 2023-07-19 | 7.410 | 7.525 | 7.400 | 7.525 | 7.525 | 139,508 |
| 2023-07-18 | 7.710 | 8.082 | 7.560 | 7.800 | 7.800 | 247,073 |
| 2023-07-17 | 7.315 | 7.575 | 7.315 | 7.575 | 7.575 | 43,429 |
| 2023-07-14 | 7.050 | 8.500 | 7.050 | 7.575 | 7.575 | 651 |
| 2023-07-13 | 7.265 | 7.905 | 7.200 | 7.525 | 7.525 | 221,821 |
| 2023-07-12 | 7.150 | 8.000 | 7.150 | 7.525 | 7.525 | 37,896 |
| 2023-07-11 | 7.265 | 7.525 | 7.265 | 7.525 | 7.525 | 2,923 |
| 2023-07-10 | 8.000 | 8.000 | 7.370 | 7.525 | 7.525 | 57,440 |
| 2023-07-07 | 7.972 | 7.972 | 7.164 | 7.525 | 7.525 | 416,775 |
| 2023-07-06 | 8.070 | 8.070 | 7.050 | 7.525 | 7.525 | 80,341 |
| 2023-07-05 | 8.229 | 8.290 | 7.550 | 7.875 | 7.875 | 257,960 |
| 2023-07-04 | 7.529 | 8.290 | 7.108 | 8.025 | 8.025 | 123,244 |
| 2023-07-03 | 8.500 | 8.500 | 7.775 | 7.775 | 7.775 | 74 |
| 2023-06-30 | 7.050 | 7.866 | 7.050 | 7.775 | 7.775 | 353,260 |
| 2023-06-29 | 7.550 | 8.650 | 7.300 | 8.025 | 8.025 | 904,938 |
| 2023-06-28 | 7.900 | 8.788 | 6.768 | 8.425 | 8.425 | 2,429,576 |
| 2023-06-27 | 6.500 | 7.800 | 5.950 | 7.150 | 7.150 | 1,135,583 |
| 2023-06-26 | 6.453 | 6.453 | 5.788 | 6.025 | 6.025 | 81,124 |
| 2023-06-23 | 5.940 | 6.453 | 5.940 | 6.025 | 6.025 | 96,844 |
| 2023-06-22 | 6.450 | 6.450 | 6.025 | 6.025 | 6.025 | 5,426 |
| 2023-06-21 | 5.550 | 6.453 | 5.550 | 6.025 | 6.025 | 128,790 |
| 2023-06-20 | 6.400 | 6.400 | 5.975 | 5.975 | 5.975 | 13,535 |
| 2023-06-19 | 5.940 | 6.300 | 5.550 | 5.975 | 5.975 | 42,456 |
| 2023-06-16 | 6.500 | 6.500 | 5.930 | 6.025 | 6.025 | 59,466 |
| 2023-06-15 | 6.440 | 6.440 | 5.693 | 6.025 | 6.025 | 54,696 |
| 2023-06-14 | 6.100 | 6.573 | 6.050 | 6.050 | 6.050 | 46,500 |
| 2023-06-13 | 6.050 | 6.800 | 6.050 | 6.350 | 6.350 | 83,210 |
| 2023-06-12 | 6.500 | 7.000 | 5.550 | 6.500 | 6.500 | 1,320,462 |
| 2023-06-09 | 5.450 | 6.369 | 5.000 | 5.875 | 5.875 | 1,875,871 |
| 2023-06-08 | 4.810 | 4.975 | 4.500 | 4.975 | 4.975 | 35,520 |
| 2023-06-07 | 4.500 | 4.975 | 4.500 | 4.975 | 4.975 | 1,000 |
| 2023-06-05 | 5.450 | 5.450 | 4.975 | 4.975 | 4.975 | 150 |
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.