Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 3.918 | 3.990 | 3.824 | 3.875 | 3.875 | 270,108 |
| 2023-02-27 | 4.000 | 4.049 | 3.780 | 3.870 | 3.870 | 839,472 |
| 2023-02-24 | 4.480 | 4.500 | 4.010 | 4.480 | 4.480 | 461,976 |
| 2023-02-23 | 4.500 | 4.500 | 4.010 | 4.500 | 4.500 | 233,136 |
| 2023-02-22 | 4.500 | 4.684 | 4.180 | 4.655 | 4.655 | 1,005,664 |
| 2023-02-21 | 5.140 | 5.140 | 4.550 | 4.950 | 4.950 | 709,673 |
| 2023-02-20 | 5.000 | 5.200 | 4.226 | 4.690 | 4.690 | 3,520,007 |
| 2023-02-15 | 3.500 | 3.900 | 3.500 | 3.750 | 3.750 | 385,026 |
| 2023-02-13 | 4.490 | 4.490 | 3.610 | 4.000 | 4.000 | 114,500 |
| 2023-02-10 | 3.610 | 4.000 | 3.610 | 4.000 | 4.000 | 40,444 |
| 2023-02-09 | 3.780 | 4.000 | 3.657 | 4.000 | 4.000 | 235,225 |
| 2023-02-06 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 15,150 |
| 2023-02-03 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 9,263 |
| 2023-02-02 | 4.200 | 4.316 | 4.000 | 4.000 | 4.000 | 125,601 |
| 2023-02-01 | 3.919 | 4.000 | 3.900 | 3.900 | 3.900 | 377,517 |
| 2023-01-30 | 4.010 | 4.405 | 4.000 | 4.100 | 4.100 | 154,414 |
| 2023-01-27 | 4.490 | 4.490 | 3.500 | 3.900 | 3.900 | 26,359 |
| 2023-01-26 | 4.304 | 4.304 | 4.000 | 4.000 | 4.000 | 116 |
| 2023-01-25 | 4.490 | 4.490 | 3.500 | 4.000 | 4.000 | 148,436 |
| 2023-01-24 | 4.351 | 4.351 | 4.250 | 4.250 | 4.250 | 20,688 |
| 2023-01-23 | 3.760 | 3.825 | 3.760 | 3.825 | 3.825 | 58,959 |
| 2023-01-20 | 4.340 | 4.340 | 3.657 | 4.000 | 4.000 | 14,290 |
| 2023-01-19 | 3.751 | 4.500 | 3.751 | 4.000 | 4.000 | 59,289 |
| 2023-01-18 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 622 |
| 2023-01-17 | 4.183 | 4.183 | 4.000 | 4.000 | 4.000 | 200,000 |
| 2023-01-16 | 4.170 | 4.170 | 3.510 | 4.000 | 4.000 | 111,931 |
| 2023-01-13 | 3.510 | 4.250 | 3.510 | 4.000 | 4.000 | 34,325 |
| 2023-01-12 | 4.010 | 4.750 | 3.670 | 4.000 | 4.000 | 698,958 |
| 2023-01-11 | 4.265 | 4.750 | 4.265 | 4.425 | 4.425 | 300,210 |
| 2023-01-10 | 4.500 | 4.750 | 4.050 | 4.425 | 4.425 | 300,738 |
| 2023-01-09 | 4.000 | 4.500 | 3.588 | 4.500 | 4.500 | 316,965 |
| 2023-01-06 | 3.690 | 3.917 | 3.626 | 3.850 | 3.850 | 792,563 |
| 2023-01-05 | 3.500 | 3.700 | 3.150 | 3.700 | 3.700 | 601,773 |
| 2023-01-04 | 3.990 | 3.990 | 3.500 | 3.500 | 3.500 | 100,035 |
| 2023-01-03 | 3.260 | 3.740 | 3.260 | 3.625 | 3.625 | 1,070,694 |
| 2022-12-30 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 8,750 |
| 2022-12-29 | 3.500 | 3.703 | 3.267 | 3.350 | 3.350 | 540,678 |
| 2022-12-28 | 3.420 | 3.625 | 3.420 | 3.625 | 3.625 | 58,548 |
| 2022-12-21 | 3.940 | 3.940 | 3.417 | 3.630 | 3.630 | 290,824 |
| 2022-12-20 | 3.700 | 3.959 | 3.420 | 3.775 | 3.775 | 1,547,439 |
| 2022-12-19 | 3.800 | 4.274 | 3.800 | 3.800 | 3.800 | 304,054 |
| 2022-12-16 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 9,309 |
| 2022-12-14 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 94 |
| 2022-12-12 | 3.820 | 4.100 | 3.820 | 4.100 | 4.100 | 59,517 |
| 2022-12-09 | 4.274 | 4.274 | 4.100 | 4.100 | 4.100 | 3,700 |
| 2022-12-07 | 3.820 | 4.300 | 3.820 | 4.100 | 4.100 | 84,330 |
| 2022-12-02 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 5,577 |
| 2022-12-01 | 3.850 | 4.100 | 3.760 | 4.100 | 4.100 | 419,198 |
| 2022-11-30 | 3.850 | 4.100 | 3.850 | 4.100 | 4.100 | 9,510 |
| 2022-11-29 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 2,803 |
| 2022-11-28 | 4.000 | 4.100 | 3.850 | 4.100 | 4.100 | 210,100 |
| 2022-11-25 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 6,604 |
| 2022-11-23 | 3.952 | 3.952 | 3.800 | 3.800 | 3.800 | 53,750 |
| 2022-11-21 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 45,592 |
| 2022-11-18 | 3.560 | 3.880 | 3.525 | 3.750 | 3.750 | 186,383 |
| 2022-11-17 | 3.560 | 3.750 | 3.560 | 3.750 | 3.750 | 29,350 |
| 2022-11-16 | 3.560 | 3.880 | 3.560 | 3.750 | 3.750 | 3,394 |
| 2022-11-15 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 101,723 |
| 2022-11-14 | 3.900 | 4.300 | 3.720 | 3.800 | 3.800 | 789,319 |
| 2022-11-11 | 4.060 | 4.500 | 4.050 | 4.500 | 4.500 | 28,132 |
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.