Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 5.308 | 5.400 | 4.643 | 4.975 | 4.975 | 170,202 |
| 2023-06-01 | 4.860 | 5.070 | 4.860 | 4.975 | 4.975 | 354,157 |
| 2023-05-31 | 4.615 | 4.850 | 4.610 | 4.740 | 4.740 | 110,276 |
| 2023-05-30 | 4.775 | 5.213 | 4.775 | 4.975 | 4.975 | 186,115 |
| 2023-05-26 | 4.500 | 5.353 | 4.500 | 5.010 | 5.010 | 93,004 |
| 2023-05-25 | 5.050 | 5.300 | 4.750 | 4.790 | 4.790 | 537,299 |
| 2023-05-24 | 5.300 | 5.300 | 5.168 | 5.250 | 5.250 | 72,056 |
| 2023-05-23 | 5.050 | 5.310 | 4.775 | 5.175 | 5.175 | 115,533 |
| 2023-05-22 | 4.700 | 5.050 | 4.700 | 5.050 | 5.050 | 37,000 |
| 2023-05-19 | 4.820 | 5.263 | 4.820 | 5.075 | 5.075 | 252,635 |
| 2023-05-18 | 5.450 | 5.450 | 4.875 | 4.875 | 4.875 | 280,034 |
| 2023-05-17 | 4.510 | 5.150 | 4.510 | 5.000 | 5.000 | 53,714 |
| 2023-05-16 | 4.370 | 4.370 | 4.250 | 4.250 | 4.250 | 2,000 |
| 2023-05-15 | 4.400 | 4.980 | 4.340 | 4.340 | 4.340 | 163,819 |
| 2023-05-12 | 5.000 | 5.000 | 4.203 | 4.640 | 4.640 | 1,315,354 |
| 2023-05-11 | 4.590 | 4.590 | 4.203 | 4.350 | 4.350 | 507,322 |
| 2023-05-09 | 4.880 | 4.880 | 4.060 | 4.440 | 4.440 | 74,881 |
| 2023-05-05 | 4.098 | 4.250 | 4.030 | 4.250 | 4.250 | 3,500 |
| 2023-05-04 | 4.725 | 4.725 | 4.098 | 4.490 | 4.490 | 1,952 |
| 2023-05-03 | 3.700 | 4.370 | 3.700 | 4.350 | 4.350 | 100,180 |
| 2023-05-02 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 3,000 |
| 2023-04-28 | 4.400 | 4.402 | 3.934 | 4.090 | 4.090 | 40,572 |
| 2023-04-27 | 4.390 | 4.390 | 3.959 | 4.100 | 4.100 | 79,234 |
| 2023-04-26 | 3.778 | 4.090 | 3.778 | 4.090 | 4.090 | 1,400 |
| 2023-04-25 | 4.480 | 4.480 | 3.500 | 4.190 | 4.190 | 10,608 |
| 2023-04-24 | 4.350 | 4.412 | 4.140 | 4.140 | 4.140 | 21,720 |
| 2023-04-21 | 4.160 | 4.480 | 4.021 | 4.240 | 4.240 | 307,715 |
| 2023-04-20 | 4.151 | 4.166 | 3.700 | 4.040 | 4.040 | 213,225 |
| 2023-04-19 | 3.500 | 4.166 | 3.500 | 3.990 | 3.990 | 49,175 |
| 2023-04-18 | 3.770 | 3.990 | 3.598 | 3.990 | 3.990 | 25,808 |
| 2023-04-17 | 4.185 | 4.185 | 4.090 | 4.090 | 4.090 | 14,713 |
| 2023-04-14 | 4.440 | 4.440 | 4.180 | 4.180 | 4.180 | 100 |
| 2023-04-13 | 3.920 | 4.386 | 3.600 | 3.870 | 3.870 | 682,985 |
| 2023-04-12 | 4.000 | 4.680 | 3.943 | 4.150 | 4.150 | 744,038 |
| 2023-04-11 | 3.780 | 4.730 | 3.500 | 4.510 | 4.510 | 2,730,455 |
| 2023-04-05 | 3.920 | 4.480 | 3.600 | 3.600 | 3.600 | 128,172 |
| 2023-04-04 | 3.900 | 4.140 | 3.560 | 3.900 | 3.900 | 823,749 |
| 2023-04-03 | 3.377 | 3.904 | 3.377 | 3.600 | 3.600 | 22,561 |
| 2023-03-31 | 3.360 | 3.917 | 3.360 | 3.625 | 3.625 | 30,910 |
| 2023-03-30 | 3.360 | 3.750 | 3.360 | 3.750 | 3.750 | 1,687 |
| 2023-03-29 | 3.600 | 3.777 | 3.468 | 3.700 | 3.700 | 493,000 |
| 2023-03-28 | 3.720 | 3.820 | 3.720 | 3.750 | 3.750 | 348,953 |
| 2023-03-27 | 3.735 | 3.735 | 3.333 | 3.625 | 3.625 | 25,800 |
| 2023-03-24 | 3.558 | 3.625 | 3.524 | 3.625 | 3.625 | 240,151 |
| 2023-03-23 | 3.682 | 3.795 | 3.682 | 3.795 | 3.795 | 276,773 |
| 2023-03-22 | 3.360 | 3.520 | 3.360 | 3.520 | 3.520 | 29,209 |
| 2023-03-21 | 3.260 | 3.680 | 3.176 | 3.495 | 3.495 | 1,703,885 |
| 2023-03-20 | 3.558 | 3.600 | 3.530 | 3.600 | 3.600 | 72,500 |
| 2023-03-17 | 3.765 | 3.765 | 3.750 | 3.750 | 3.750 | 27,595 |
| 2023-03-15 | 3.550 | 3.765 | 3.500 | 3.750 | 3.750 | 20,767 |
| 2023-03-14 | 3.510 | 3.880 | 3.500 | 3.650 | 3.650 | 239,528 |
| 2023-03-13 | 3.600 | 3.875 | 3.600 | 3.875 | 3.875 | 35,873 |
| 2023-03-10 | 3.600 | 3.948 | 3.600 | 3.875 | 3.875 | 13,648 |
| 2023-03-09 | 3.656 | 3.880 | 3.510 | 3.725 | 3.725 | 53,166 |
| 2023-03-08 | 3.760 | 3.990 | 3.750 | 3.750 | 3.750 | 458,388 |
| 2023-03-07 | 3.840 | 4.005 | 3.840 | 4.005 | 4.005 | 257,539 |
| 2023-03-06 | 3.900 | 3.900 | 3.848 | 3.900 | 3.900 | 226,753 |
| 2023-03-03 | 4.250 | 4.250 | 4.090 | 4.250 | 4.250 | 7,515 |
| 2023-03-02 | 3.906 | 4.125 | 3.906 | 4.125 | 4.125 | 90 |
| 2023-03-01 | 4.000 | 4.450 | 3.750 | 4.000 | 4.000 | 140,721 |
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.