Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4.060 | 4.250 | 4.060 | 4.250 | 4.250 | 42,239 |
| 2022-11-09 | 4.060 | 4.250 | 4.060 | 4.250 | 4.250 | 100,000 |
| 2022-11-08 | 4.070 | 4.500 | 4.000 | 4.500 | 4.500 | 9,984 |
| 2022-11-04 | 4.060 | 4.675 | 4.050 | 4.500 | 4.500 | 180,387 |
| 2022-11-02 | 5.000 | 5.000 | 4.050 | 4.500 | 4.500 | 69,359 |
| 2022-11-01 | 4.010 | 4.500 | 4.000 | 4.500 | 4.500 | 39,658 |
| 2022-10-31 | 4.050 | 4.500 | 4.000 | 4.500 | 4.500 | 1,991 |
| 2022-10-28 | 4.060 | 4.500 | 4.060 | 4.500 | 4.500 | 1,210 |
| 2022-10-26 | 4.675 | 4.675 | 4.060 | 4.500 | 4.500 | 48,615 |
| 2022-10-25 | 4.060 | 4.500 | 4.060 | 4.500 | 4.500 | 8,950 |
| 2022-10-21 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 524 |
| 2022-10-20 | 4.060 | 4.700 | 4.000 | 4.500 | 4.500 | 70,777 |
| 2022-10-19 | 4.750 | 4.750 | 4.500 | 4.500 | 4.500 | 10,422 |
| 2022-10-18 | 4.060 | 4.500 | 4.060 | 4.500 | 4.500 | 1,121 |
| 2022-10-17 | 4.220 | 4.750 | 4.060 | 4.500 | 4.500 | 214,363 |
| 2022-10-13 | 4.220 | 4.941 | 4.220 | 4.500 | 4.500 | 43,352 |
| 2022-10-12 | 4.680 | 4.680 | 4.220 | 4.455 | 4.455 | 137,016 |
| 2022-10-11 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 17,429 |
| 2022-10-06 | 4.250 | 4.385 | 4.250 | 4.385 | 4.385 | 23,033 |
| 2022-10-05 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 44,500 |
| 2022-10-04 | 4.875 | 4.875 | 4.390 | 4.390 | 4.390 | 30,650 |
| 2022-10-03 | 4.668 | 4.903 | 4.480 | 4.480 | 4.480 | 51,440 |
| 2022-09-30 | 4.551 | 4.551 | 4.160 | 4.405 | 4.405 | 52,000 |
| 2022-09-29 | 4.300 | 4.314 | 4.250 | 4.250 | 4.250 | 414,810 |
| 2022-09-28 | 4.462 | 4.650 | 4.462 | 4.650 | 4.650 | 45,256 |
| 2022-09-27 | 4.462 | 4.650 | 4.314 | 4.650 | 4.650 | 119,041 |
| 2022-09-26 | 4.462 | 4.650 | 4.462 | 4.650 | 4.650 | 1,000 |
| 2022-09-22 | 4.500 | 4.650 | 4.310 | 4.650 | 4.650 | 99,343 |
| 2022-09-21 | 4.250 | 4.655 | 4.250 | 4.655 | 4.655 | 100 |
| 2022-09-20 | 5.000 | 5.000 | 4.200 | 5.000 | 5.000 | 228,620 |
| 2022-09-16 | 4.700 | 5.000 | 4.550 | 4.550 | 4.550 | 247,004 |
| 2022-09-15 | 4.850 | 4.850 | 4.750 | 4.750 | 4.750 | 2,102 |
| 2022-09-14 | 4.550 | 4.750 | 4.550 | 4.750 | 4.750 | 50,000 |
| 2022-09-13 | 4.360 | 4.505 | 4.360 | 4.505 | 4.505 | 2,000 |
| 2022-09-12 | 4.780 | 4.780 | 4.400 | 4.400 | 4.400 | 2,154 |
| 2022-09-09 | 4.720 | 4.780 | 4.400 | 4.400 | 4.400 | 37,540 |
| 2022-09-08 | 4.550 | 4.720 | 4.400 | 4.400 | 4.400 | 36,059 |
| 2022-09-07 | 4.950 | 4.950 | 4.710 | 4.750 | 4.750 | 15,672 |
| 2022-09-06 | 4.550 | 4.800 | 4.240 | 4.650 | 4.650 | 804,851 |
| 2022-09-05 | 4.490 | 4.600 | 4.101 | 4.400 | 4.400 | 191,856 |
| 2022-09-02 | 4.490 | 4.490 | 4.100 | 4.195 | 4.195 | 20,703 |
| 2022-09-01 | 4.490 | 4.490 | 4.095 | 4.095 | 4.095 | 23,625 |
| 2022-08-31 | 4.470 | 4.490 | 4.100 | 4.195 | 4.195 | 330,590 |
| 2022-08-30 | 3.955 | 4.274 | 3.895 | 3.895 | 3.895 | 178,315 |
| 2022-08-26 | 3.500 | 4.037 | 3.500 | 3.760 | 3.760 | 345,295 |
| 2022-08-25 | 4.231 | 4.231 | 3.825 | 4.045 | 4.045 | 13,354 |
| 2022-08-24 | 3.820 | 4.175 | 3.560 | 3.945 | 3.945 | 831,780 |
| 2022-08-23 | 3.623 | 3.745 | 3.623 | 3.745 | 3.745 | 4,407 |
| 2022-08-22 | 3.623 | 3.990 | 3.623 | 3.745 | 3.745 | 18,549 |
| 2022-08-19 | 3.623 | 3.745 | 3.623 | 3.745 | 3.745 | 11,397 |
| 2022-08-18 | 3.810 | 3.819 | 3.623 | 3.745 | 3.745 | 306,002 |
| 2022-08-17 | 3.819 | 3.819 | 3.745 | 3.745 | 3.745 | 130 |
| 2022-08-16 | 3.510 | 3.745 | 3.510 | 3.745 | 3.745 | 14,966 |
| 2022-08-15 | 3.510 | 3.825 | 3.510 | 3.745 | 3.745 | 15,151 |
| 2022-08-12 | 3.500 | 3.836 | 3.500 | 3.745 | 3.745 | 137,505 |
| 2022-08-11 | 3.510 | 3.745 | 3.465 | 3.745 | 3.745 | 501,283 |
| 2022-08-10 | 3.500 | 3.745 | 3.500 | 3.745 | 3.745 | 172,500 |
| 2022-08-09 | 3.850 | 3.942 | 3.598 | 3.745 | 3.745 | 201,075 |
| 2022-08-05 | 3.790 | 3.895 | 3.579 | 3.895 | 3.895 | 185,897 |
| 2022-08-04 | 4.273 | 4.273 | 3.895 | 3.895 | 3.895 | 60,000 |
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.