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 Oct 2025 (Thu) 2.00 2.00 1.845 1.845 25,275
29th Oct 2025 (Wed) 2.00 2.02 2.00 2.00 70,998
28th Oct 2025 (Tue) 2.48 2.48 2.02 2.24 307,958
27th Oct 2025 (Mon) 2.40 2.40 2.00 2.25 1,078,476
24th Oct 2025 (Fri) 1.985 1.985 1.955 1.955 231,086
23rd Oct 2025 (Thu) 2.085 2.085 1.985 1.985 13,845
22nd Oct 2025 (Wed) 2.40 2.40 1.50 2.085 265,245
21st Oct 2025 (Tue) 2.40 2.40 1.50 1.97 836,947
20th Oct 2025 (Mon) 2.40 2.40 2.40 1.95 198,632
17th Oct 2025 (Fri) 1.51 2.40 1.50 1.51 624,120
16th Oct 2025 (Thu) 1.945 1.945 1.945 1.945 26,913
15th Oct 2025 (Wed) 1.915 1.945 1.915 1.945 0
14th Oct 2025 (Tue) 1.865 1.915 1.865 1.915 14,123
13th Oct 2025 (Mon) 2.035 2.035 1.865 1.865 199,061
10th Oct 2025 (Fri) 1.82 2.035 1.82 2.035 788,252
9th Oct 2025 (Thu) 2.08 2.08 2.08 1.82 175,612
8th Oct 2025 (Wed) 1.75 1.845 1.75 1.845 5,000
7th Oct 2025 (Tue) 1.925 1.925 1.75 1.75 263,615
6th Oct 2025 (Mon) 1.885 1.925 1.885 1.925 0
3rd Oct 2025 (Fri) 1.82 1.885 1.82 1.885 0
2nd Oct 2025 (Thu) 2.08 2.08 2.08 1.82 116,377
1st Oct 2025 (Wed) 1.51 1.51 1.51 1.955 1,965,991
30th Sep 2025 (Tue) 1.835 1.955 1.835 1.955 20,517
29th Sep 2025 (Mon) 2.38 2.38 1.50 1.835 455,191
26th Sep 2025 (Fri) 1.99 2.00 1.52 1.755 808,227
25th Sep 2025 (Thu) 2.82 2.82 1.84 1.755 5,624,461
24th Sep 2025 (Wed) 3.16 3.16 3.16 3.16 116,472
23rd Sep 2025 (Tue) 3.18 3.20 3.18 3.16 551,054
22nd Sep 2025 (Mon) 3.04 3.04 2.90 2.90 54,082
19th Sep 2025 (Fri) 3.02 3.02 3.00 3.04 1,223,259
18th Sep 2025 (Thu) 3.00 3.00 3.00 3.00 115,731
17th Sep 2025 (Wed) 3.46 3.46 3.46 3.46 186,100
16th Sep 2025 (Tue) 3.36 3.46 3.36 3.46 20,022
15th Sep 2025 (Mon) 3.70 3.70 3.70 3.36 627
12th Sep 2025 (Fri) 3.02 3.02 3.02 3.46 12,919
11th Sep 2025 (Thu) 3.31 3.31 3.31 3.31 4,237
10th Sep 2025 (Wed) 3.37 3.37 3.31 3.31 222,127
9th Sep 2025 (Tue) 3.31 3.37 3.31 3.37 239,000
8th Sep 2025 (Mon) 3.40 3.40 3.40 3.31 466,122
5th Sep 2025 (Fri) 3.47 3.47 3.47 3.47 25,499
4th Sep 2025 (Thu) 3.47 3.47 3.47 3.47 3,366
3rd Sep 2025 (Wed) 3.47 3.47 3.47 3.47 23,691
2nd Sep 2025 (Tue) 3.60 3.60 3.47 3.47 97,533
1st Sep 2025 (Mon) 3.00 3.50 3.00 3.60 366,170
FTSE 100 Latest
Value9,760.06
Change3.92