Shares Magazine
2.78p-0.26 (-8.55%)06 Aug 2025, 13:27
Proteome Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 2.60p | 3.36p | 2.60p | 3.04p | 34,498 |
| Aug 4, 2025 | 3.32p | 3.48p | 2.77p | 3.04p | 77,133 |
| Aug 1, 2025 | 2.73p | 3.28p | 2.73p | 3.04p | 87,000 |
| Jul 30, 2025 | 3.28p | 3.28p | 3.28p | 3.04p | 2,684 |
| Jul 29, 2025 | 2.68p | 2.68p | 2.68p | 3.04p | 94 |
| Jul 24, 2025 | 3.48p | 3.48p | 2.63p | 3.04p | 14,580 |
| Jul 23, 2025 | 3.04p | 3.48p | 3.00p | 3.24p | 311,806 |
| Jul 22, 2025 | 3.32p | 3.32p | 3.32p | 3.04p | 29,834 |
| Jul 18, 2025 | 2.61p | 2.61p | 2.61p | 3.04p | 301 |
| Jul 17, 2025 | 2.83p | 2.83p | 2.76p | 3.04p | 282,000 |
| Jul 16, 2025 | 2.83p | 2.83p | 2.83p | 3.04p | 15,976 |
| Jul 15, 2025 | 2.83p | 2.83p | 2.83p | 3.04p | 1,162 |
| Jul 11, 2025 | 3.48p | 3.48p | 3.18p | 3.04p | 621,156 |
| Jul 10, 2025 | 2.65p | 2.65p | 2.65p | 2.94p | 25,359 |
| Jul 9, 2025 | 3.04p | 3.04p | 3.04p | 3.04p | 750 |
| Jul 3, 2025 | 2.65p | 3.21p | 2.61p | 3.04p | 22,189 |
| Jul 2, 2025 | 2.61p | 3.48p | 2.61p | 3.04p | 3,057 |
| Jun 30, 2025 | 2.62p | 3.22p | 2.62p | 3.05p | 9,526 |
| Jun 27, 2025 | 3.48p | 3.48p | 2.67p | 3.05p | 201,493 |
| Jun 24, 2025 | 2.67p | 3.48p | 2.67p | 3.05p | 3,734 |
| Jun 23, 2025 | 2.69p | 2.69p | 2.69p | 3.04p | 100,000 |
| Jun 20, 2025 | 3.04p | 3.39p | 3.04p | 3.04p | 177,119 |
| Jun 19, 2025 | 2.80p | 2.99p | 2.58p | 2.99p | 991,632 |
| Jun 18, 2025 | 3.78p | 3.78p | 3.00p | 3.09p | 378,014 |
| Jun 17, 2025 | 2.92p | 3.38p | 2.90p | 3.09p | 315,554 |
| Jun 16, 2025 | 3.80p | 3.80p | 2.96p | 3.36p | 148,188 |
| Jun 12, 2025 | 3.80p | 3.80p | 3.02p | 3.36p | 14,026 |
| Jun 11, 2025 | 3.18p | 3.20p | 3.17p | 3.36p | 362,942 |
| Jun 10, 2025 | 2.90p | 3.05p | 2.90p | 3.11p | 14,593 |
| Jun 9, 2025 | 3.78p | 3.78p | 2.90p | 3.34p | 8,041 |
| Jun 6, 2025 | 2.90p | 2.90p | 2.90p | 3.34p | 31 |
| Jun 5, 2025 | 2.90p | 3.62p | 2.90p | 3.26p | 5,664 |
| Jun 4, 2025 | 3.05p | 3.05p | 3.05p | 3.19p | 3,000 |
| Jun 3, 2025 | 2.90p | 3.78p | 2.90p | 3.34p | 2,121 |
| Jun 2, 2025 | 3.45p | 3.45p | 3.45p | 3.34p | 50,000 |
| May 30, 2025 | 3.78p | 3.78p | 3.78p | 3.34p | 132 |
| May 29, 2025 | 2.90p | 2.90p | 2.90p | 3.34p | 2,149 |
| May 28, 2025 | 2.94p | 2.94p | 2.94p | 3.34p | 968 |
| May 27, 2025 | 3.20p | 3.22p | 3.00p | 3.14p | 226,284 |
| May 23, 2025 | 3.06p | 3.06p | 3.06p | 3.41p | 180,000 |
| May 22, 2025 | 3.50p | 3.55p | 3.02p | 3.55p | 181,000 |
| May 21, 2025 | 4.13p | 4.13p | 3.60p | 4.00p | 29,095 |
| May 20, 2025 | 3.70p | 3.76p | 3.70p | 4.05p | 30,935 |
| May 19, 2025 | 3.62p | 4.40p | 3.53p | 4.00p | 51,046 |
| May 16, 2025 | 3.40p | 4.00p | 2.82p | 3.70p | 1,216,875 |
| May 15, 2025 | 3.68p | 3.68p | 3.05p | 3.26p | 95,442 |
| May 14, 2025 | 3.70p | 3.70p | 3.70p | 3.26p | 135,027 |
| May 13, 2025 | 3.40p | 3.70p | 2.69p | 3.36p | 568,247 |
| May 12, 2025 | 3.48p | 3.48p | 3.25p | 3.09p | 227,835 |
| May 9, 2025 | 3.00p | 3.00p | 3.00p | 2.84p | 128,907 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,398.00 | 10.95 |
| Fresnillo PLC | 1,606.00 | 5.66 |
| Vistry Group PLC | 620.04 | 5.13 |
| Hochschild Mining PLC | 313.20 | 4.19 |
| Goodwin PLC | 9,660.00 | 4.09 |
| Diageo PLC | 1,979.00 | 3.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coca-Cola Europacific Partners PLC | 6,767.80 | -8.42 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Metro Bank Holdings PLC | 116.40 | -7.03 |
| Coca-Cola Hbc AG | 3,658.00 | -6.73 |
| 4Imprint Group PLC | 3,385.00 | -6.36 |
| Auction Technology Group PLC | 348.50 | -5.17 |