Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.166 | 4.166 | 3.870 | 3.870 | 3.870 | 4,800 |
| 2022-08-02 | 3.500 | 4.200 | 3.500 | 3.700 | 3.700 | 200,561 |
| 2022-08-01 | 3.349 | 4.171 | 3.349 | 3.700 | 3.700 | 248,688 |
| 2022-07-29 | 3.349 | 3.700 | 3.349 | 3.700 | 3.700 | 77 |
| 2022-07-27 | 3.893 | 3.893 | 3.700 | 3.700 | 3.700 | 100,000 |
| 2022-07-25 | 3.304 | 3.700 | 3.304 | 3.700 | 3.700 | 21,400 |
| 2022-07-22 | 3.299 | 3.700 | 3.299 | 3.700 | 3.700 | 51,587 |
| 2022-07-20 | 3.370 | 3.911 | 3.370 | 3.600 | 3.600 | 63,413 |
| 2022-07-19 | 3.370 | 4.042 | 3.200 | 3.700 | 3.700 | 34,421 |
| 2022-07-15 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 182,990 |
| 2022-07-14 | 3.319 | 3.600 | 3.319 | 3.600 | 3.600 | 3,710 |
| 2022-07-13 | 3.319 | 3.600 | 3.319 | 3.600 | 3.600 | 15,747 |
| 2022-07-11 | 3.460 | 3.600 | 3.200 | 3.600 | 3.600 | 22,183 |
| 2022-07-08 | 3.872 | 3.872 | 3.420 | 3.550 | 3.550 | 17,639 |
| 2022-07-07 | 3.453 | 3.550 | 3.453 | 3.550 | 3.550 | 40,000 |
| 2022-07-04 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 61 |
| 2022-06-27 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 75,010 |
| 2022-06-24 | 3.800 | 3.950 | 3.600 | 3.600 | 3.600 | 152,947 |
| 2022-06-23 | 3.982 | 3.982 | 3.437 | 3.550 | 3.550 | 359,418 |
| 2022-06-20 | 3.990 | 3.990 | 3.600 | 3.600 | 3.600 | 375 |
| 2022-06-17 | 3.655 | 3.915 | 3.350 | 3.600 | 3.600 | 366,435 |
| 2022-06-16 | 3.990 | 3.990 | 3.300 | 3.350 | 3.350 | 114,828 |
| 2022-06-15 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 108,000 |
| 2022-06-10 | 3.650 | 3.750 | 3.500 | 3.750 | 3.750 | 39,039 |
| 2022-06-09 | 3.900 | 3.900 | 3.750 | 3.750 | 3.750 | 128 |
| 2022-06-07 | 3.500 | 4.000 | 3.500 | 3.750 | 3.750 | 580 |
| 2022-06-06 | 3.540 | 3.980 | 3.540 | 3.850 | 3.850 | 43,046 |
| 2022-06-01 | 3.500 | 3.900 | 3.500 | 3.850 | 3.850 | 144,369 |
| 2022-05-31 | 3.650 | 4.190 | 3.500 | 3.850 | 3.850 | 162,187 |
| 2022-05-30 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 50,000 |
| 2022-05-27 | 3.950 | 3.983 | 3.600 | 3.850 | 3.850 | 109,499 |
| 2022-05-26 | 3.940 | 3.940 | 3.500 | 3.850 | 3.850 | 116,453 |
| 2022-05-25 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 8,476 |
| 2022-05-24 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 43 |
| 2022-05-23 | 3.600 | 4.200 | 3.600 | 3.850 | 3.850 | 33,987 |
| 2022-05-20 | 3.600 | 3.850 | 3.600 | 3.850 | 3.850 | 225 |
| 2022-05-19 | 4.081 | 4.190 | 3.850 | 3.850 | 3.850 | 24,501 |
| 2022-05-18 | 3.707 | 3.917 | 3.559 | 3.750 | 3.750 | 85,036 |
| 2022-05-17 | 3.514 | 3.850 | 3.514 | 3.850 | 3.850 | 4,872 |
| 2022-05-16 | 3.700 | 3.960 | 3.700 | 3.960 | 3.960 | 198,522 |
| 2022-05-13 | 4.500 | 4.500 | 3.947 | 4.100 | 4.100 | 13,998 |
| 2022-05-12 | 4.500 | 4.500 | 4.105 | 4.105 | 4.105 | 50,634 |
| 2022-05-10 | 3.942 | 4.100 | 3.942 | 4.100 | 4.100 | 2,155 |
| 2022-05-06 | 4.275 | 4.275 | 3.940 | 4.100 | 4.100 | 10,448 |
| 2022-05-05 | 4.280 | 4.280 | 4.047 | 4.100 | 4.100 | 134,837 |
| 2022-04-28 | 3.900 | 4.246 | 3.500 | 4.025 | 4.025 | 22,494 |
| 2022-04-27 | 4.260 | 4.260 | 4.100 | 4.100 | 4.100 | 2,888 |
| 2022-04-25 | 3.925 | 4.260 | 3.925 | 4.100 | 4.100 | 32,230 |
| 2022-04-22 | 4.236 | 4.260 | 4.150 | 4.150 | 4.150 | 60,701 |
| 2022-04-21 | 3.930 | 4.100 | 3.900 | 4.100 | 4.100 | 77,132 |
| 2022-04-20 | 4.236 | 4.236 | 3.960 | 4.100 | 4.100 | 320,812 |
| 2022-04-19 | 3.990 | 4.252 | 3.850 | 4.150 | 4.150 | 2,641,233 |
| 2022-04-14 | 3.864 | 3.976 | 3.850 | 3.925 | 3.925 | 1,402,021 |
| 2022-04-12 | 3.900 | 3.971 | 3.866 | 3.925 | 3.925 | 186,911 |
| 2022-04-11 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 100 |
| 2022-04-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 51,086 |
| 2022-04-07 | 4.000 | 4.000 | 3.729 | 3.850 | 3.850 | 625,306 |
| 2022-04-06 | 3.430 | 3.700 | 3.430 | 3.700 | 3.700 | 5,000 |
| 2022-04-05 | 3.452 | 3.550 | 3.440 | 3.550 | 3.550 | 136,003 |
| 2022-04-04 | 3.500 | 3.550 | 3.310 | 3.550 | 3.550 | 175,900 |
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.