UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,275.21 +1,073.64 (+2.32%)
Proteome Sciences plc (PRM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:31AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.1250 | 3.1250 | 3.1250 | 3.5100 | 3.5100 | 200,000 |
| 01 May 2024 | 3.2480 | 3.2480 | 3.2480 | 3.5100 | 3.5100 | 21,700 |
| 30 Apr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.5300 | 3.5300 | 77,800 |
| 29 Apr 2024 | 3.6500 | 3.9200 | 3.3500 | 3.6000 | 3.6000 | 452,169 |
| 26 Apr 2024 | 4.3220 | 4.6440 | 3.6800 | 4.1500 | 4.1500 | 423,867 |
| 25 Apr 2024 | 3.0200 | 4.0000 | 3.0200 | 3.5100 | 3.5100 | 412 |
| 24 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 22 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 3.2500 | 3.2500 | 500 |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 18 Apr 2024 | 3.6000 | 3.6000 | 2.9100 | 3.0500 | 3.0500 | 247,243 |
| 17 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 16 Apr 2024 | 3.6250 | 3.6250 | 3.5900 | 3.3000 | 3.3000 | 72,204 |
| 15 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.1100 | 3.1100 | 268 |
| 12 Apr 2024 | 2.7600 | 3.3500 | 2.7600 | 3.2500 | 3.2500 | 148,375 |
| 11 Apr 2024 | 3.0000 | 3.9800 | 3.0000 | 3.0700 | 3.0700 | 200,817 |
| 10 Apr 2024 | 3.9800 | 3.9800 | 3.1770 | 3.4900 | 3.4900 | 155,573 |
| 09 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 Apr 2024 | 3.9800 | 3.9800 | 3.0000 | 3.6600 | 3.6600 | 2,923,455 |
| 05 Apr 2024 | 3.7850 | 3.7850 | 3.1000 | 3.5000 | 3.5000 | 343 |
| 04 Apr 2024 | 3.0000 | 3.2050 | 2.6520 | 2.9700 | 2.9700 | 394,051 |
| 03 Apr 2024 | 3.9400 | 3.9400 | 3.0140 | 3.1400 | 3.1400 | 89,851 |
| 02 Apr 2024 | 3.8800 | 3.8800 | 3.2100 | 3.4400 | 3.4400 | 69,209 |
| 28 Mar 2024 | 3.7800 | 3.7800 | 3.1250 | 3.3900 | 3.3900 | 17,740 |
| 27 Mar 2024 | 3.0000 | 3.6000 | 3.0000 | 3.3000 | 3.3000 | 108,551 |
| 26 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.4900 | 3.4900 | 271 |
| 25 Mar 2024 | 3.1570 | 3.1570 | 3.0000 | 3.4900 | 3.4900 | 30,500 |
| 22 Mar 2024 | 3.0000 | 3.6900 | 3.0000 | 3.5900 | 3.5900 | 488,064 |
| 21 Mar 2024 | 3.1880 | 3.8820 | 3.1880 | 3.4900 | 3.4900 | 54,018 |
| 20 Mar 2024 | 3.7400 | 3.7400 | 3.2160 | 3.5900 | 3.5900 | 137,792 |
| 19 Mar 2024 | 3.3600 | 3.5080 | 3.3600 | 3.4900 | 3.4900 | 411,666 |
| 18 Mar 2024 | 3.4800 | 3.8820 | 3.2000 | 3.5900 | 3.5900 | 356,375 |
| 15 Mar 2024 | 3.2000 | 4.0000 | 3.0000 | 3.2200 | 3.2200 | 773,341 |
| 14 Mar 2024 | 3.9800 | 3.9800 | 3.6000 | 3.5000 | 3.5000 | 30,501 |
| 13 Mar 2024 | 3.7920 | 3.7920 | 3.3000 | 3.5900 | 3.5900 | 183,111 |
| 12 Mar 2024 | 4.0000 | 4.0000 | 3.7700 | 3.3900 | 3.3900 | 655,030 |
| 11 Mar 2024 | 4.0000 | 4.5000 | 3.8000 | 4.1400 | 4.1400 | 14,843 |
| 08 Mar 2024 | 3.8200 | 4.3500 | 3.8000 | 4.0800 | 4.0800 | 118,958 |
| 07 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.1600 | 4.1600 | 12,000 |
| 06 Mar 2024 | 3.9420 | 3.9420 | 3.9420 | 4.1600 | 4.1600 | 20 |
| 05 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 04 Mar 2024 | 4.5000 | 4.5000 | 3.9700 | 4.1600 | 4.1600 | 40,025 |
| 01 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 29 Feb 2024 | 3.9000 | 4.2000 | 3.9000 | 4.1100 | 4.1100 | 300,100 |
| 28 Feb 2024 | 4.3000 | 4.3000 | 4.0000 | 4.2600 | 4.2600 | 83,238 |
| 27 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.5000 | 4.5000 | 2,000 |
| 26 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 23 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 46,792 |
| 22 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 21 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.5000 | 4.5000 | 2,359 |
| 20 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.5000 | 4.5000 | 24,969 |
| 19 Feb 2024 | 4.0000 | 4.1800 | 4.0000 | 4.5000 | 4.5000 | 44,762 |
| 16 Feb 2024 | 4.0000 | 4.5000 | 4.0000 | 4.4000 | 4.4000 | 18,557 |
| 15 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.5000 | 4.5000 | 3,484 |
| 14 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 13 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 12 Feb 2024 | 4.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 26,056 |
| 09 Feb 2024 | 4.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 260,742 |
| 08 Feb 2024 | 4.0000 | 4.4950 | 4.0000 | 4.2600 | 4.2600 | 56,000 |
| 07 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 06 Feb 2024 | 4.8200 | 4.8200 | 4.1500 | 4.5000 | 4.5000 | 12,544 |
| 05 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 02 Feb 2024 | 4.1100 | 5.0000 | 4.1100 | 4.5000 | 4.5000 | 176,098 |
| 01 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 21,641 |
| 31 Jan 2024 | 4.3000 | 4.4400 | 4.2100 | 4.5000 | 4.5000 | 178,700 |
| 30 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.6000 | 4.6000 | 500 |
| 29 Jan 2024 | 4.4800 | 4.9800 | 4.4770 | 4.6000 | 4.6000 | 265,746 |
| 26 Jan 2024 | 4.4460 | 4.4460 | 4.4360 | 4.5900 | 4.5900 | 122,118 |
| 25 Jan 2024 | 4.2180 | 4.2180 | 4.2180 | 4.3500 | 4.3500 | 24,962 |
| 24 Jan 2024 | 4.2320 | 4.2320 | 4.1100 | 4.3000 | 4.3000 | 226,880 |
| 23 Jan 2024 | 4.2090 | 4.2090 | 4.2090 | 4.5100 | 4.5100 | 500 |
| 22 Jan 2024 | 5.0000 | 5.0000 | 4.0400 | 4.5400 | 4.5400 | 210,706 |
| 19 Jan 2024 | 4.8800 | 5.2840 | 4.8800 | 4.9000 | 4.9000 | 300,189 |
| 18 Jan 2024 | 4.3350 | 4.3350 | 4.3350 | 4.4900 | 4.4900 | 4,848 |
| 17 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.5100 | 4.5100 | 16 |
| 16 Jan 2024 | 4.3350 | 4.3350 | 4.3350 | 4.5950 | 4.5950 | 94 |
| 15 Jan 2024 | 4.5000 | 4.5000 | 4.0400 | 4.5100 | 4.5100 | 170,789 |
| 12 Jan 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| 11 Jan 2024 | 4.3350 | 5.1960 | 4.3350 | 4.7450 | 4.7450 | 17,881 |
| 10 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.7450 | 4.7450 | 50,000 |
| 09 Jan 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 08 Jan 2024 | 4.7600 | 5.2500 | 4.1400 | 4.7950 | 4.7950 | 317,413 |
| 05 Jan 2024 | 4.2520 | 4.9900 | 4.2520 | 4.7450 | 4.7450 | 8,135 |
| 04 Jan 2024 | 5.4500 | 5.4500 | 5.4500 | 4.8350 | 4.8350 | 7 |
| 03 Jan 2024 | 5.0000 | 5.7500 | 4.5000 | 4.7450 | 4.7450 | 2,635 |
| 02 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 29 Dec 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 28 Dec 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 27 Dec 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 22 Dec 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| 21 Dec 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| 20 Dec 2023 | 5.4500 | 5.4500 | 5.4500 | 4.9750 | 4.9750 | 1,834 |
| 19 Dec 2023 | 4.5200 | 5.3500 | 4.5200 | 4.8250 | 4.8250 | 65,171 |
| 18 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 5.0100 | 5.0100 | 80,001 |
| 15 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 5.0100 | 5.0100 | 13,902 |
| 14 Dec 2023 | 4.7850 | 5.4000 | 4.7850 | 5.0100 | 5.0100 | 86,410 |
| 13 Dec 2023 | 5.5000 | 5.5000 | 4.5200 | 4.6000 | 4.6000 | 80,244 |
| 12 Dec 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 11 Dec 2023 | 4.5200 | 5.1900 | 4.5200 | 5.0600 | 5.0600 | 272,238 |
| 08 Dec 2023 | 4.4220 | 4.7500 | 4.4220 | 4.6100 | 4.6100 | 130,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.