Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.009 | 4.940 | 4.000 | 4.470 | 4.470 | 83,916 |
| 2025-02-14 | 4.000 | 4.980 | 4.000 | 4.300 | 4.300 | 677,761 |
| 2025-02-13 | 4.880 | 4.880 | 4.009 | 4.440 | 4.440 | 320,669 |
| 2025-02-11 | 3.640 | 4.920 | 3.640 | 4.280 | 4.280 | 28,089 |
| 2025-02-10 | 3.640 | 5.000 | 3.640 | 4.280 | 4.280 | 3,367 |
| 2025-02-07 | 3.500 | 4.280 | 3.500 | 4.280 | 4.280 | 50,060 |
| 2025-02-06 | 3.620 | 4.680 | 3.620 | 4.240 | 4.240 | 364,685 |
| 2025-02-05 | 3.700 | 4.240 | 3.700 | 4.240 | 4.240 | 980 |
| 2025-02-04 | 3.800 | 4.390 | 3.800 | 4.390 | 4.390 | 625 |
| 2025-02-03 | 4.980 | 4.980 | 3.800 | 4.390 | 4.390 | 40 |
| 2025-01-31 | 3.812 | 4.485 | 3.812 | 4.390 | 4.390 | 63,200 |
| 2025-01-30 | 4.980 | 4.980 | 4.312 | 4.390 | 4.390 | 117,006 |
| 2025-01-29 | 3.900 | 4.470 | 3.900 | 4.470 | 4.470 | 100,868 |
| 2025-01-28 | 3.680 | 4.680 | 3.535 | 4.300 | 4.300 | 43,775 |
| 2025-01-27 | 5.000 | 5.000 | 3.620 | 4.310 | 4.310 | 9,014 |
| 2025-01-24 | 3.740 | 4.250 | 3.740 | 4.250 | 4.250 | 13,689 |
| 2025-01-23 | 3.900 | 5.000 | 3.900 | 4.500 | 4.500 | 157,404 |
| 2025-01-22 | 4.390 | 4.450 | 4.390 | 4.450 | 4.450 | 100,000 |
| 2025-01-21 | 5.000 | 5.000 | 3.520 | 4.420 | 4.420 | 115,001 |
| 2025-01-20 | 4.200 | 4.600 | 3.660 | 4.050 | 4.050 | 105,608 |
| 2025-01-17 | 3.800 | 4.800 | 3.800 | 4.300 | 4.300 | 429,002 |
| 2025-01-16 | 3.700 | 4.800 | 3.520 | 4.160 | 4.160 | 19,005 |
| 2025-01-15 | 3.680 | 5.000 | 3.680 | 4.340 | 4.340 | 101,637 |
| 2025-01-14 | 5.000 | 5.000 | 3.620 | 4.310 | 4.310 | 342,868 |
| 2025-01-13 | 4.800 | 5.000 | 3.500 | 4.250 | 4.250 | 574,984 |
| 2025-01-10 | 4.140 | 4.800 | 3.500 | 4.800 | 4.800 | 1,063,973 |
| 2025-01-09 | 3.175 | 4.050 | 3.175 | 3.420 | 3.420 | 500,000 |
| 2025-01-08 | 4.140 | 4.140 | 3.175 | 3.420 | 3.420 | 41,420 |
| 2025-01-07 | 4.068 | 4.140 | 2.900 | 3.520 | 3.520 | 59,548 |
| 2025-01-06 | 3.700 | 3.785 | 2.928 | 3.420 | 3.420 | 118,500 |
| 2025-01-03 | 3.710 | 4.140 | 2.700 | 3.420 | 3.420 | 134,647 |
| 2025-01-02 | 4.100 | 4.100 | 2.882 | 3.400 | 3.400 | 104,313 |
| 2024-12-30 | 3.620 | 4.100 | 2.700 | 3.400 | 3.400 | 67,234 |
| 2024-12-27 | 3.330 | 3.420 | 3.330 | 3.420 | 3.420 | 50,000 |
| 2024-12-24 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 8,000 |
| 2024-12-23 | 3.200 | 3.912 | 3.000 | 3.160 | 3.160 | 530,535 |
| 2024-12-20 | 2.364 | 3.200 | 2.364 | 2.780 | 2.780 | 13,833 |
| 2024-12-19 | 2.490 | 2.720 | 2.490 | 2.720 | 2.720 | 100,000 |
| 2024-12-16 | 2.910 | 2.910 | 2.680 | 2.680 | 2.680 | 50,000 |
| 2024-12-12 | 2.910 | 3.000 | 2.410 | 2.650 | 2.650 | 3,793 |
| 2024-12-11 | 2.310 | 2.750 | 2.310 | 2.750 | 2.750 | 2,818 |
| 2024-12-10 | 2.410 | 3.100 | 2.307 | 2.750 | 2.750 | 9,199 |
| 2024-12-09 | 2.300 | 2.750 | 2.300 | 2.750 | 2.750 | 27,662 |
| 2024-12-05 | 2.540 | 2.760 | 2.539 | 2.760 | 2.760 | 57,826 |
| 2024-12-04 | 2.300 | 2.911 | 2.300 | 2.750 | 2.750 | 222,162 |
| 2024-12-03 | 2.900 | 2.900 | 2.600 | 2.600 | 2.600 | 221 |
| 2024-12-02 | 3.040 | 3.040 | 2.670 | 2.670 | 2.670 | 444 |
| 2024-11-29 | 2.810 | 2.810 | 2.515 | 2.710 | 2.710 | 110,761 |
| 2024-11-28 | 2.825 | 2.960 | 2.640 | 2.640 | 2.640 | 71,471 |
| 2024-11-27 | 2.500 | 2.864 | 2.300 | 2.650 | 2.650 | 1,560,443 |
| 2024-11-26 | 2.800 | 2.800 | 2.361 | 2.760 | 2.760 | 413,728 |
| 2024-11-25 | 2.329 | 2.610 | 2.329 | 2.610 | 2.610 | 478 |
| 2024-11-21 | 2.300 | 2.750 | 2.300 | 2.750 | 2.750 | 12,015 |
| 2024-11-20 | 2.300 | 2.775 | 2.300 | 2.750 | 2.750 | 165,095 |
| 2024-11-19 | 2.400 | 3.040 | 2.353 | 2.600 | 2.600 | 414,087 |
| 2024-11-18 | 2.600 | 2.770 | 2.600 | 2.770 | 2.770 | 118,250 |
| 2024-11-15 | 3.118 | 3.118 | 2.750 | 2.750 | 2.750 | 1,614 |
| 2024-11-14 | 2.660 | 3.200 | 2.500 | 2.710 | 2.710 | 127,217 |
| 2024-11-13 | 2.920 | 3.080 | 2.500 | 2.590 | 2.590 | 530,060 |
| 2024-11-12 | 2.725 | 2.980 | 2.225 | 2.700 | 2.700 | 112,942 |
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.