Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proteome (PRM) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 3.34 3.34 3.34 3.34 132
29th May 2025 (Thu) 3.34 3.34 3.34 3.34 2,149
28th May 2025 (Wed) 3.14 3.34 3.14 3.34 968
27th May 2025 (Tue) 3.20 3.20 3.00 3.14 226,284
26th May 2025 (Mon) 3.059 3.059 3.059 3.059 0
23rd May 2025 (Fri) 3.55 3.55 3.41 3.41 180,000
22nd May 2025 (Thu) 3.50 3.50 3.50 3.55 181,000
21st May 2025 (Wed) 4.05 4.05 4.00 4.00 29,095
20th May 2025 (Tue) 3.70 3.70 3.70 4.05 30,934
19th May 2025 (Mon) 3.62 3.62 3.62 4.00 51,046
16th May 2025 (Fri) 3.40 4.00 3.40 3.70 1,216,875
15th May 2025 (Thu) 3.26 3.26 3.26 3.26 95,442
14th May 2025 (Wed) 3.36 3.36 3.26 3.26 135,027
13th May 2025 (Tue) 3.40 3.70 3.40 3.36 568,247
12th May 2025 (Mon) 2.84 3.09 2.84 3.09 227,835
9th May 2025 (Fri) 3.09 3.09 2.84 2.84 128,907
8th May 2025 (Thu) 3.00 3.09 3.00 3.09 30,722
7th May 2025 (Wed) 3.05 3.05 3.00 3.00 419,125
6th May 2025 (Tue) 2.98 3.00 2.72 3.05 260,061
5th May 2025 (Mon) 2.74 2.74 2.74 2.74 0
2nd May 2025 (Fri) 2.74 2.74 2.74 2.74 0
1st May 2025 (Thu) 2.74 2.74 2.74 2.74 200,403
30th Apr 2025 (Wed) 2.50 2.50 2.50 2.74 125,305
29th Apr 2025 (Tue) 2.74 2.74 2.74 2.74 16,420
28th Apr 2025 (Mon) 2.52 2.52 2.52 2.74 836,691
25th Apr 2025 (Fri) 3.00 3.06 2.52 2.84 41,869
24th Apr 2025 (Thu) 3.03 3.15 3.03 3.15 0
23rd Apr 2025 (Wed) 2.84 3.03 2.84 3.03 23,419
22nd Apr 2025 (Tue) 2.90 2.90 2.84 2.84 126,385
21st Apr 2025 (Mon) 2.90 2.90 2.90 2.90 0
18th Apr 2025 (Fri) 2.90 2.90 2.90 2.90 0
17th Apr 2025 (Thu) 2.75 2.90 2.75 2.90 0
16th Apr 2025 (Wed) 2.82 2.82 2.60 2.75 801,277
15th Apr 2025 (Tue) 3.14 3.14 3.14 2.89 254,091
14th Apr 2025 (Mon) 3.14 3.14 3.14 2.97 235,282
11th Apr 2025 (Fri) 3.01 3.21 3.01 3.21 145,300
10th Apr 2025 (Thu) 3.16 3.16 3.16 3.01 1,540,374
9th Apr 2025 (Wed) 3.50 3.50 3.50 3.55 366,543
8th Apr 2025 (Tue) 3.50 3.50 3.50 3.84 2,530,295
7th Apr 2025 (Mon) 3.60 3.60 3.60 3.83 744,187
4th Apr 2025 (Fri) 4.06 4.06 4.06 4.06 452,500
3rd Apr 2025 (Thu) 4.06 4.06 4.06 4.06 74,113
2nd Apr 2025 (Wed) 4.06 4.06 4.06 4.06 44,000
FTSE 100 Latest
Value8,774.26
Change1.88