Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 5.100 | 5.150 | 5.000 | 5.125 | 5.125 | 3,796 |
| 2021-12-30 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 172,496 |
| 2021-12-29 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 104,999 |
| 2021-12-24 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 103,988 |
| 2021-12-23 | 5.005 | 5.150 | 5.005 | 5.150 | 5.150 | 61 |
| 2021-12-22 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 100,000 |
| 2021-12-21 | 5.000 | 5.300 | 4.958 | 5.100 | 5.100 | 279,053 |
| 2021-12-20 | 5.400 | 5.700 | 5.000 | 5.050 | 5.050 | 2,621,750 |
| 2021-12-17 | 4.800 | 4.950 | 4.800 | 4.900 | 4.900 | 173,728 |
| 2021-12-16 | 4.800 | 5.025 | 4.800 | 5.025 | 5.025 | 122,353 |
| 2021-12-15 | 5.000 | 5.003 | 4.800 | 4.900 | 4.900 | 394,689 |
| 2021-12-14 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 50,030 |
| 2021-12-13 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 325,350 |
| 2021-12-10 | 5.010 | 5.300 | 5.010 | 5.250 | 5.250 | 60,716 |
| 2021-12-09 | 5.200 | 5.400 | 5.040 | 5.400 | 5.400 | 857,071 |
| 2021-12-08 | 5.600 | 5.600 | 5.204 | 5.400 | 5.400 | 12,188 |
| 2021-12-07 | 5.150 | 5.390 | 5.150 | 5.375 | 5.375 | 301,431 |
| 2021-12-06 | 5.500 | 5.500 | 5.153 | 5.500 | 5.500 | 10,635 |
| 2021-12-03 | 5.153 | 5.325 | 5.150 | 5.325 | 5.325 | 13,000 |
| 2021-12-02 | 5.150 | 5.325 | 5.150 | 5.325 | 5.325 | 39,870 |
| 2021-12-01 | 5.000 | 5.650 | 5.000 | 5.350 | 5.350 | 43,596 |
| 2021-11-30 | 5.304 | 5.500 | 5.304 | 5.500 | 5.500 | 4,837 |
| 2021-11-29 | 5.500 | 5.500 | 5.311 | 5.500 | 5.500 | 125,731 |
| 2021-11-26 | 5.400 | 5.525 | 5.350 | 5.500 | 5.500 | 210,366 |
| 2021-11-25 | 5.500 | 5.650 | 5.436 | 5.650 | 5.650 | 71,432 |
| 2021-11-24 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 12,914 |
| 2021-11-23 | 5.236 | 5.700 | 5.236 | 5.700 | 5.700 | 147,361 |
| 2021-11-22 | 5.700 | 5.700 | 5.236 | 5.700 | 5.700 | 14,996 |
| 2021-11-19 | 5.236 | 5.450 | 5.236 | 5.450 | 5.450 | 50,000 |
| 2021-11-18 | 5.700 | 5.700 | 5.448 | 5.700 | 5.700 | 80,183 |
| 2021-11-17 | 5.448 | 5.700 | 5.448 | 5.450 | 5.450 | 10,028 |
| 2021-11-16 | 5.200 | 5.493 | 5.200 | 5.450 | 5.450 | 167,821 |
| 2021-11-15 | 5.228 | 5.450 | 5.228 | 5.450 | 5.450 | 21,136 |
| 2021-11-12 | 5.000 | 5.450 | 5.000 | 5.250 | 5.250 | 39,167 |
| 2021-11-11 | 5.025 | 5.500 | 5.025 | 5.250 | 5.250 | 38,895 |
| 2021-11-10 | 5.034 | 5.261 | 5.034 | 5.250 | 5.250 | 249,419 |
| 2021-11-09 | 5.125 | 5.350 | 5.125 | 5.350 | 5.350 | 10,885 |
| 2021-11-08 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 107,861 |
| 2021-11-05 | 5.100 | 5.351 | 5.100 | 5.100 | 5.100 | 166,401 |
| 2021-11-04 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 34,065 |
| 2021-11-03 | 4.900 | 5.300 | 4.900 | 5.200 | 5.200 | 22,494 |
| 2021-11-02 | 4.900 | 5.050 | 4.900 | 5.000 | 5.000 | 132,586 |
| 2021-11-01 | 5.200 | 5.200 | 4.945 | 5.200 | 5.200 | 40,071 |
| 2021-10-29 | 4.800 | 5.050 | 4.728 | 5.000 | 5.000 | 70,400 |
| 2021-10-28 | 4.800 | 4.920 | 4.700 | 4.920 | 4.920 | 609,689 |
| 2021-10-27 | 4.800 | 5.059 | 4.800 | 5.000 | 5.000 | 209,307 |
| 2021-10-26 | 5.100 | 5.100 | 4.975 | 4.975 | 4.975 | 40,000 |
| 2021-10-25 | 4.900 | 5.200 | 4.864 | 5.050 | 5.050 | 515,376 |
| 2021-10-22 | 5.000 | 5.126 | 4.900 | 5.100 | 5.100 | 335,817 |
| 2021-10-21 | 5.100 | 5.240 | 5.100 | 5.200 | 5.200 | 442,528 |
| 2021-10-20 | 5.250 | 5.375 | 5.190 | 5.225 | 5.225 | 675,990 |
| 2021-10-19 | 5.350 | 5.448 | 5.350 | 5.400 | 5.400 | 94,197 |
| 2021-10-18 | 5.300 | 5.500 | 5.300 | 5.425 | 5.425 | 362,388 |
| 2021-10-15 | 5.300 | 5.400 | 5.300 | 5.375 | 5.375 | 60,414 |
| 2021-10-14 | 5.350 | 5.375 | 5.200 | 5.375 | 5.375 | 349,876 |
← NewerPage 19 of 19 · 1,135 trading days
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.