Shares Magazine
3.20p-0.11 (-3.18%)11 Sep 2025, 08:00
Proteome Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | 3.48p | 3.48p | 3.14p | 3.31p | 222,127 |
| Sep 9, 2025 | 3.22p | 3.23p | 3.22p | 3.37p | 239,000 |
| Sep 8, 2025 | 3.40p | 3.50p | 3.04p | 3.31p | 466,122 |
| Sep 5, 2025 | 3.22p | 3.22p | 3.20p | 3.47p | 25,499 |
| Sep 4, 2025 | 3.04p | 3.83p | 3.04p | 3.47p | 3,366 |
| Sep 3, 2025 | 3.23p | 3.23p | 3.05p | 3.47p | 23,691 |
| Sep 2, 2025 | 3.22p | 3.22p | 3.19p | 3.47p | 97,533 |
| Sep 1, 2025 | 3.00p | 3.50p | 3.00p | 3.60p | 366,170 |
| Aug 29, 2025 | 3.18p | 3.20p | 3.00p | 3.26p | 346,050 |
| Aug 28, 2025 | 2.98p | 3.10p | 2.98p | 2.85p | 150,207 |
| Aug 27, 2025 | 3.24p | 3.48p | 2.66p | 3.10p | 313,695 |
| Aug 22, 2025 | 3.29p | 3.29p | 3.29p | 3.10p | 20,000 |
| Aug 21, 2025 | 2.60p | 3.24p | 2.60p | 3.10p | 673,178 |
| Aug 20, 2025 | 3.43p | 3.43p | 3.43p | 3.00p | 30,000 |
| Aug 19, 2025 | 3.28p | 3.30p | 3.08p | 2.95p | 568,793 |
| Aug 15, 2025 | 2.52p | 2.52p | 2.52p | 2.99p | 37,627 |
| Aug 13, 2025 | 2.50p | 3.12p | 2.50p | 3.00p | 221,810 |
| Aug 11, 2025 | 3.48p | 3.48p | 2.78p | 2.99p | 22,873 |
| Aug 8, 2025 | 2.60p | 3.24p | 2.60p | 2.92p | 115,753 |
| Aug 7, 2025 | 2.80p | 2.80p | 2.80p | 3.04p | 1,601 |
| Aug 6, 2025 | 2.78p | 2.78p | 2.78p | 3.04p | 16,577 |
| 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 |
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 |
|---|---|---|
| Trainline PLC | 287.60 | 10.62 |
| Playtech PLC | 427.00 | 7.69 |
| Tate & Lyle PLC | 524.00 | 3.76 |
| Diversified Energy Company PLC | 1,210.29 | 3.44 |
| Avon Technologies PLC | 2,006.35 | 3.42 |
| Cranswick PLC | 5,190.00 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 124.62 | -4.43 |
| Sdcl Efficiency Income Trust PLC | 55.66 | -3.20 |
| M&G PLC | 251.81 | -2.36 |
| W.A.G Payment Solutions PLC | 107.00 | -2.28 |
| Gamma Communications PLC | 1,000.00 | -1.96 |
| Baltic Classifieds Group PLC | 327.50 | -1.50 |