Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 3.500 | 3.690 | 3.500 | 3.600 | 3.600 | 287,531 |
| 2022-03-31 | 3.600 | 3.700 | 3.330 | 3.400 | 3.400 | 940,986 |
| 2022-03-30 | 3.600 | 3.670 | 3.500 | 3.630 | 3.630 | 1,239,865 |
| 2022-03-29 | 3.900 | 4.480 | 3.600 | 3.600 | 3.600 | 351,102 |
| 2022-03-25 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 533,817 |
| 2022-03-24 | 3.943 | 3.995 | 3.943 | 3.950 | 3.950 | 130,200 |
| 2022-03-22 | 4.000 | 4.000 | 3.915 | 3.950 | 3.950 | 419,803 |
| 2022-03-21 | 4.480 | 4.480 | 3.836 | 4.140 | 4.140 | 18,906 |
| 2022-03-18 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 66,429 |
| 2022-03-17 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 125,052 |
| 2022-03-16 | 3.926 | 3.950 | 3.825 | 3.950 | 3.950 | 817,847 |
| 2022-03-14 | 3.834 | 3.850 | 3.762 | 3.850 | 3.850 | 221,442 |
| 2022-03-11 | 3.720 | 4.184 | 3.700 | 4.100 | 4.100 | 823,590 |
| 2022-03-10 | 3.800 | 4.500 | 3.750 | 3.750 | 3.750 | 399,479 |
| 2022-03-09 | 3.810 | 3.880 | 3.810 | 3.850 | 3.850 | 85,828 |
| 2022-03-08 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 25,715 |
| 2022-03-07 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 358,928 |
| 2022-03-04 | 3.732 | 3.900 | 3.720 | 3.800 | 3.800 | 163,489 |
| 2022-03-03 | 4.190 | 4.190 | 3.920 | 3.920 | 3.920 | 71,027 |
| 2022-03-02 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 23,639 |
| 2022-03-01 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 719,113 |
| 2022-02-28 | 4.000 | 4.050 | 3.930 | 4.050 | 4.050 | 105,949 |
| 2022-02-25 | 4.000 | 4.180 | 4.000 | 4.100 | 4.100 | 64,375 |
| 2022-02-24 | 4.000 | 4.100 | 3.834 | 4.100 | 4.100 | 571,157 |
| 2022-02-23 | 4.014 | 4.200 | 4.014 | 4.100 | 4.100 | 82,223 |
| 2022-02-22 | 4.300 | 4.314 | 4.000 | 4.150 | 4.150 | 1,005,611 |
| 2022-02-18 | 4.305 | 4.650 | 4.305 | 4.650 | 4.650 | 148,304 |
| 2022-02-17 | 4.335 | 4.650 | 4.334 | 4.650 | 4.650 | 8,497 |
| 2022-02-16 | 4.400 | 4.776 | 4.362 | 4.400 | 4.400 | 130,324 |
| 2022-02-15 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 200 |
| 2022-02-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 466 |
| 2022-02-11 | 4.400 | 4.495 | 4.400 | 4.450 | 4.450 | 78,115 |
| 2022-02-10 | 4.600 | 4.600 | 4.300 | 4.500 | 4.500 | 1,206,663 |
| 2022-02-09 | 4.500 | 4.750 | 4.500 | 4.750 | 4.750 | 13,439 |
| 2022-02-08 | 4.600 | 4.938 | 4.600 | 4.600 | 4.600 | 200,568 |
| 2022-02-07 | 4.600 | 4.950 | 4.600 | 4.850 | 4.850 | 222 |
| 2022-02-04 | 4.980 | 5.050 | 4.520 | 4.825 | 4.825 | 868,465 |
| 2022-02-03 | 4.520 | 4.750 | 4.520 | 4.750 | 4.750 | 73,586 |
| 2022-02-02 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 150,000 |
| 2022-02-01 | 4.550 | 4.680 | 4.508 | 4.600 | 4.600 | 263,505 |
| 2022-01-31 | 4.600 | 4.700 | 4.465 | 4.650 | 4.650 | 1,417,279 |
| 2022-01-28 | 4.566 | 4.580 | 4.400 | 4.500 | 4.500 | 119,396 |
| 2022-01-27 | 4.500 | 4.640 | 4.442 | 4.550 | 4.550 | 1,152,409 |
| 2022-01-26 | 4.720 | 4.890 | 4.690 | 4.800 | 4.800 | 645,886 |
| 2022-01-25 | 4.890 | 4.890 | 4.662 | 4.850 | 4.850 | 133,662 |
| 2022-01-24 | 4.740 | 5.050 | 4.740 | 5.050 | 5.050 | 44,950 |
| 2022-01-21 | 4.820 | 4.925 | 4.720 | 4.850 | 4.850 | 800,723 |
| 2022-01-20 | 4.820 | 5.100 | 4.820 | 5.100 | 5.100 | 66,408 |
| 2022-01-19 | 4.800 | 4.950 | 4.800 | 4.900 | 4.900 | 604,630 |
| 2022-01-18 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 562,388 |
| 2022-01-17 | 5.010 | 5.150 | 4.900 | 5.150 | 5.150 | 562,036 |
| 2022-01-14 | 4.900 | 5.100 | 4.806 | 5.100 | 5.100 | 500,575 |
| 2022-01-13 | 4.900 | 5.025 | 4.900 | 5.025 | 5.025 | 253,446 |
| 2022-01-12 | 4.700 | 4.770 | 4.700 | 4.700 | 4.700 | 147,702 |
| 2022-01-11 | 4.700 | 4.800 | 4.695 | 4.750 | 4.750 | 887,430 |
| 2022-01-10 | 4.980 | 4.980 | 4.703 | 4.880 | 4.880 | 79,156 |
| 2022-01-07 | 4.900 | 4.990 | 4.548 | 4.880 | 4.880 | 1,425,876 |
| 2022-01-06 | 5.000 | 5.175 | 5.000 | 5.175 | 5.175 | 153,769 |
| 2022-01-05 | 5.200 | 5.200 | 5.020 | 5.200 | 5.200 | 53,728 |
| 2022-01-04 | 5.020 | 5.300 | 5.020 | 5.150 | 5.150 | 44,134 |
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.