Proteome Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 2.300 | 3.040 | 2.300 | 2.750 | 2.750 | 57,419 |
| 2024-11-08 | 2.700 | 3.040 | 2.250 | 2.700 | 2.700 | 100,307 |
| 2024-11-07 | 3.040 | 3.040 | 2.700 | 2.700 | 2.700 | 32 |
| 2024-11-06 | 3.043 | 3.043 | 2.354 | 2.710 | 2.710 | 60,315 |
| 2024-11-05 | 3.040 | 3.040 | 2.700 | 2.700 | 2.700 | 32 |
| 2024-11-04 | 2.250 | 3.100 | 2.218 | 2.650 | 2.650 | 223,590 |
| 2024-10-31 | 2.520 | 3.000 | 2.300 | 2.500 | 2.500 | 289,750 |
| 2024-10-30 | 2.569 | 2.760 | 2.520 | 2.760 | 2.760 | 10,044 |
| 2024-10-29 | 2.555 | 3.024 | 2.550 | 2.730 | 2.730 | 493,316 |
| 2024-10-28 | 2.520 | 3.094 | 2.520 | 2.810 | 2.810 | 1,206 |
| 2024-10-25 | 3.100 | 3.100 | 2.800 | 2.800 | 2.800 | 8,064 |
| 2024-10-24 | 2.688 | 2.800 | 2.688 | 2.800 | 2.800 | 50,000 |
| 2024-10-23 | 2.634 | 2.800 | 2.500 | 2.800 | 2.800 | 2,146 |
| 2024-10-21 | 2.800 | 3.100 | 2.520 | 3.010 | 3.010 | 133,125 |
| 2024-10-17 | 2.520 | 2.810 | 2.520 | 2.810 | 2.810 | 2,228 |
| 2024-10-16 | 2.500 | 3.250 | 2.500 | 2.760 | 2.760 | 111,332 |
| 2024-10-14 | 2.718 | 2.950 | 2.718 | 2.950 | 2.950 | 126,855 |
| 2024-10-11 | 2.500 | 3.100 | 2.500 | 2.850 | 2.850 | 7,855 |
| 2024-10-10 | 3.500 | 3.500 | 2.600 | 2.880 | 2.880 | 71,681 |
| 2024-10-09 | 3.300 | 3.300 | 3.010 | 3.010 | 3.010 | 100,000 |
| 2024-10-08 | 2.750 | 2.960 | 2.750 | 2.960 | 2.960 | 8,500 |
| 2024-10-07 | 2.750 | 2.960 | 2.750 | 2.960 | 2.960 | 17,142 |
| 2024-10-04 | 3.329 | 3.329 | 2.960 | 2.960 | 2.960 | 29,893 |
| 2024-10-02 | 2.555 | 3.222 | 2.555 | 3.010 | 3.010 | 159,810 |
| 2024-10-01 | 3.300 | 3.300 | 2.555 | 2.910 | 2.910 | 8,506 |
| 2024-09-26 | 2.676 | 2.910 | 2.520 | 2.910 | 2.910 | 127,145 |
| 2024-09-25 | 3.333 | 3.333 | 3.010 | 3.010 | 3.010 | 100,000 |
| 2024-09-23 | 2.520 | 2.960 | 2.520 | 2.960 | 2.960 | 11,599 |
| 2024-09-20 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 15 |
| 2024-09-18 | 2.680 | 3.010 | 2.680 | 3.010 | 3.010 | 4,500 |
| 2024-09-17 | 2.696 | 3.010 | 2.696 | 3.010 | 3.010 | 15,000 |
| 2024-09-16 | 3.000 | 3.010 | 2.660 | 3.010 | 3.010 | 365,383 |
| 2024-09-13 | 3.180 | 3.600 | 2.325 | 2.850 | 2.850 | 863,784 |
| 2024-09-12 | 3.196 | 3.490 | 3.196 | 3.490 | 3.490 | 11,774 |
| 2024-09-11 | 3.296 | 3.590 | 3.296 | 3.590 | 3.590 | 2,596 |
| 2024-09-10 | 3.535 | 3.560 | 3.535 | 3.560 | 3.560 | 138,930 |
| 2024-09-09 | 3.868 | 3.868 | 3.510 | 3.510 | 3.510 | 116,711 |
| 2024-09-06 | 3.076 | 3.480 | 3.035 | 3.420 | 3.420 | 324,690 |
| 2024-09-05 | 3.673 | 3.673 | 3.340 | 3.340 | 3.340 | 110,000 |
| 2024-09-04 | 3.027 | 3.360 | 3.027 | 3.360 | 3.360 | 3,359 |
| 2024-09-03 | 2.850 | 3.315 | 2.850 | 2.910 | 2.910 | 810,330 |
| 2024-09-02 | 3.491 | 3.491 | 3.330 | 3.330 | 3.330 | 2,808 |
| 2024-08-30 | 3.550 | 3.550 | 2.995 | 3.340 | 3.340 | 9,205 |
| 2024-08-27 | 2.975 | 3.500 | 2.975 | 3.500 | 3.500 | 5,500 |
| 2024-08-22 | 2.966 | 3.390 | 2.966 | 3.390 | 3.390 | 35,297 |
| 2024-08-21 | 3.580 | 3.954 | 2.896 | 3.450 | 3.450 | 8,872 |
| 2024-08-20 | 2.974 | 3.370 | 2.974 | 3.370 | 3.370 | 3,409 |
| 2024-08-19 | 2.974 | 3.420 | 2.974 | 3.420 | 3.420 | 5,000 |
| 2024-08-16 | 3.820 | 3.820 | 3.500 | 3.500 | 3.500 | 20,000 |
| 2024-08-12 | 2.955 | 3.855 | 2.928 | 3.450 | 3.450 | 14,177 |
| 2024-08-07 | 2.958 | 4.062 | 2.958 | 3.600 | 3.600 | 232,944 |
| 2024-08-05 | 2.980 | 3.110 | 2.800 | 3.110 | 3.110 | 56,898 |
| 2024-08-02 | 3.399 | 3.399 | 2.845 | 3.250 | 3.250 | 24,652 |
| 2024-08-01 | 2.880 | 3.425 | 2.880 | 3.340 | 3.340 | 262,089 |
| 2024-07-31 | 2.879 | 3.398 | 2.879 | 3.210 | 3.210 | 147,565 |
| 2024-07-29 | 3.416 | 3.416 | 3.220 | 3.220 | 3.220 | 50,000 |
| 2024-07-23 | 3.500 | 3.500 | 2.854 | 3.310 | 3.310 | 82,537 |
| 2024-07-22 | 2.922 | 3.660 | 2.922 | 3.300 | 3.300 | 62,820 |
| 2024-07-19 | 3.000 | 3.410 | 2.820 | 3.410 | 3.410 | 2,451 |
| 2024-07-18 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 202,842 |
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.