Proteome Sciences plc (AIM:PRM)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
+0.190 (6.13%)
Aug 22, 2025, 4:35 PM GMT+1
Proteome Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.29 | 3.29 | 3.10 | 3.10 | 3.10 | - | 40,000 |
| Aug 21, 2025 | 2.94 | 3.24 | 2.60 | 3.10 | 3.10 | 3.33% | 898,179 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.00 | 3.00 | 3.00 | 1.69% | 60,000 |
| Aug 19, 2025 | 3.28 | 3.30 | 2.95 | 2.95 | 2.95 | -1.67% | 834,946 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Aug 15, 2025 | 2.52 | 2.99 | 2.52 | 2.99 | 2.99 | -0.33% | 75,254 |
| Aug 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 13, 2025 | 2.50 | 3.12 | 2.50 | 3.00 | 3.00 | 0.33% | 383,674 |
| Aug 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 11, 2025 | 3.48 | 3.48 | 2.78 | 2.99 | 2.99 | 2.40% | 22,873 |
| Aug 8, 2025 | 2.75 | 3.24 | 2.60 | 2.92 | 2.92 | -3.95% | 160,152 |
| Aug 7, 2025 | 2.80 | 3.04 | 2.80 | 3.04 | 3.04 | - | 3,202 |
| Aug 6, 2025 | 2.78 | 3.04 | 2.78 | 3.04 | 3.04 | - | 33,154 |
| Aug 5, 2025 | 2.60 | 3.36 | 2.60 | 3.04 | 3.04 | - | 64,111 |
| Aug 4, 2025 | 3.32 | 3.48 | 2.78 | 3.04 | 3.04 | - | 77,133 |
| Aug 1, 2025 | 2.73 | 3.28 | 2.73 | 3.04 | 3.04 | - | 87,000 |
| Jul 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 30, 2025 | 3.28 | 3.28 | 3.04 | 3.04 | 3.04 | - | 5,368 |
| Jul 29, 2025 | 2.68 | 3.04 | 2.68 | 3.04 | 3.04 | - | 188 |
| Jul 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 24, 2025 | 3.48 | 3.48 | 2.63 | 3.04 | 3.04 | -6.17% | 14,580 |
| Jul 23, 2025 | 3.04 | 3.48 | 3.00 | 3.24 | 3.24 | 6.58% | 313,493 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.04 | 3.04 | 3.04 | - | 29,834 |
| Jul 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 18, 2025 | 2.61 | 3.04 | 2.61 | 3.04 | 3.04 | - | 602 |
| Jul 17, 2025 | 2.83 | 3.04 | 2.76 | 3.04 | 3.04 | - | 299,000 |
| Jul 16, 2025 | 2.83 | 3.04 | 2.83 | 3.04 | 3.04 | - | 15,976 |
| Jul 15, 2025 | 2.83 | 3.04 | 2.83 | 3.04 | 3.04 | - | 2,324 |
| Jul 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 11, 2025 | 3.18 | 3.48 | 3.04 | 3.04 | 3.04 | 3.40% | 746,156 |
| Jul 10, 2025 | 2.65 | 2.94 | 2.65 | 2.94 | 2.94 | -3.29% | 50,718 |
| Jul 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 750 |
| Jul 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Jul 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Jul 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 3, 2025 | 2.65 | 3.21 | 2.61 | 3.04 | 3.04 | - | 22,189 |
| Jul 2, 2025 | 2.61 | 3.48 | 2.61 | 3.04 | 3.04 | - | 3,057 |
| Jul 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Jun 30, 2025 | 2.62 | 3.22 | 2.62 | 3.05 | 3.05 | - | 9,526 |
| Jun 27, 2025 | 3.48 | 3.48 | 2.67 | 3.05 | 3.05 | - | 201,494 |
| Jun 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 24, 2025 | 2.67 | 3.48 | 2.67 | 3.05 | 3.05 | 0.33% | 3,734 |
| Jun 23, 2025 | 2.69 | 3.04 | 2.69 | 3.04 | 3.04 | - | 100,000 |
| Jun 20, 2025 | 3.04 | 3.39 | 3.04 | 3.04 | 3.04 | 1.67% | 177,119 |
| Jun 19, 2025 | 2.81 | 2.99 | 2.58 | 2.99 | 2.99 | -3.24% | 1,176,467 |
| Jun 18, 2025 | 3.78 | 3.78 | 3.00 | 3.09 | 3.09 | - | 645,686 |
| Jun 17, 2025 | 2.93 | 3.38 | 2.90 | 3.09 | 3.09 | -8.04% | 315,554 |
| Jun 16, 2025 | 3.80 | 3.80 | 2.96 | 3.36 | 3.36 | - | 148,188 |