Proteome Sciences PLC (PRM)

PRM
🏛️ 영국 →
1.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.53 4.53 4.53 4.53 0.0M
2023-12-28 4.79 4.79 4.79 4.79 0.0M
2023-12-27 4.85 4.85 4.85 4.85 0.0M
2023-12-22 4.98 4.98 4.98 4.98 0.0M
2023-12-21 4.98 4.98 4.98 4.98 0.0M
2023-12-20 5.45 5.45 5.45 4.98 0.0M
2023-12-19 5.35 5.35 4.52 4.83 0.1M
2023-12-18 4.85 4.85 4.85 5.01 0.1M
2023-12-15 4.85 4.85 4.85 5.01 0.0M
2023-12-14 4.79 5.40 4.79 5.01 0.1M
2023-12-13 4.52 5.50 4.52 4.60 0.1M
2023-12-12 5.04 5.04 5.04 5.04 0.0M
2023-12-11 4.52 5.19 4.52 5.06 0.3M
2023-12-08 4.42 4.75 4.42 4.61 0.1M
2023-12-07 4.75 4.75 4.75 4.65 0.1M
2023-12-06 5.00 5.00 4.00 4.00 0.1M
2023-12-05 4.17 4.95 4.17 4.75 0.1M
2023-12-04 4.43 5.00 4.15 4.50 0.8M
2023-12-01 6.00 6.00 4.73 5.10 0.1M
2023-11-30 4.65 6.00 4.21 5.26 1.0M
2023-11-29 5.66 5.66 5.66 6.03 0.0M
2023-11-28 5.66 6.25 5.66 6.03 0.0M
2023-11-27 6.20 6.20 5.78 6.00 0.0M
2023-11-24 6.20 6.20 6.20 5.78 0.0M
2023-11-23 6.05 6.05 5.55 5.55 0.0M
2023-11-22 5.16 5.97 5.16 5.83 0.2M
2023-11-21 5.45 6.19 5.45 5.83 0.1M
2023-11-20 5.10 6.30 5.10 5.70 0.2M
2023-11-17 5.98 5.98 5.98 5.98 0.0M
2023-11-16 6.29 6.29 6.29 6.00 0.0M
2023-11-15 5.93 5.93 5.93 5.93 0.0M
2023-11-14 6.09 6.09 5.75 6.00 0.2M
2023-11-13 5.77 6.00 5.77 5.80 0.3M
2023-11-10 5.35 6.23 5.35 5.93 0.2M
2023-11-09 6.25 6.25 5.77 5.93 0.1M
2023-11-08 6.00 6.00 5.50 6.00 0.2M
2023-11-07 6.01 6.01 6.00 5.85 0.1M
2023-11-06 5.65 6.26 5.65 5.90 0.2M
2023-11-03 6.50 6.50 5.65 6.00 0.1M
2023-11-02 5.66 6.50 5.66 5.93 0.3M
2023-11-01 5.65 5.65 5.65 5.85 0.0M
2023-10-31 5.65 5.65 5.65 5.95 0.0M
2023-10-30 6.06 6.50 5.62 6.03 0.1M
2023-10-27 6.40 6.40 5.65 6.33 0.1M
2023-10-26 6.40 6.40 6.40 6.03 0.0M
2023-10-25 5.90 5.90 5.90 5.90 0.0M
2023-10-24 5.66 5.66 5.66 6.03 0.0M
2023-10-23 6.40 6.40 5.65 6.03 0.0M
2023-10-20 6.01 6.01 5.80 6.03 0.2M
2023-10-19 6.53 6.53 6.08 6.25 0.1M
2023-10-18 6.50 6.50 6.50 6.25 0.0M
2023-10-17 6.11 6.11 6.05 6.25 0.0M
2023-10-16 6.05 6.21 6.05 6.50 0.0M
2023-10-13 6.21 6.21 6.21 6.78 0.0M
2023-10-12 6.26 6.89 6.10 6.35 0.1M
2023-10-11 6.50 6.50 6.50 6.50 0.0M
2023-10-10 6.61 7.18 6.05 6.53 0.1M
2023-10-09 7.50 7.50 6.50 6.90 0.1M
2023-10-06 7.19 7.19 6.75 7.00 0.0M
2023-10-05 7.00 7.00 7.00 7.00 0.0M
2023-10-04 7.20 7.45 6.50 7.00 0.0M
2023-10-03 6.68 6.68 6.50 6.50 0.1M
2023-10-02 7.08 7.17 6.55 6.75 0.7M
2023-09-29 5.65 6.00 5.65 6.30 0.1M
2023-09-28 6.23 6.23 6.23 6.23 0.0M
2023-09-27 5.70 6.40 5.70 6.18 0.1M
2023-09-26 5.98 5.98 5.98 5.98 0.0M
2023-09-25 5.40 5.69 5.40 6.18 0.0M
2023-09-22 6.15 6.15 6.10 6.33 0.0M
2023-09-21 6.15 6.15 6.15 6.48 0.0M
2023-09-20 6.33 6.33 6.33 6.33 0.0M
2023-09-19 7.00 7.00 5.55 6.05 0.3M
2023-09-18 6.01 6.86 5.70 6.28 0.1M
2023-09-15 6.74 6.74 6.74 6.40 0.0M
2023-09-14 6.74 6.74 5.68 6.28 0.0M
2023-09-13 6.88 6.88 5.96 6.28 0.1M
2023-09-12 5.66 5.66 5.66 5.65 0.0M
2023-09-11 5.72 5.98 5.29 5.80 0.8M
2023-09-08 5.72 5.72 5.72 6.25 0.0M
2023-09-07 6.23 6.23 5.50 6.25 0.1M
2023-09-06 5.62 6.27 5.62 6.35 0.0M
2023-09-05 6.60 6.60 5.55 6.05 0.2M
2023-09-04 5.75 6.90 5.75 6.35 0.0M
2023-09-01 6.10 6.91 6.00 6.00 0.1M
2023-08-31 6.40 6.40 6.40 6.53 0.0M
2023-08-30 7.00 7.00 6.05 6.53 0.0M
2023-08-29 6.42 7.00 6.25 6.53 0.1M
2023-08-25 7.22 8.69 5.51 5.40 1.2M
2023-08-24 7.50 8.71 7.25 8.50 0.7M
2023-08-23 7.00 7.00 7.00 7.25 0.0M
2023-08-22 7.13 7.44 7.13 7.25 0.2M
2023-08-21 7.06 7.40 7.06 7.25 0.0M
2023-08-18 7.06 7.50 7.06 7.25 0.0M
2023-08-17 7.06 7.13 7.06 7.25 0.1M
2023-08-16 7.10 7.10 7.00 7.25 0.1M
2023-08-15 7.00 7.50 7.00 7.28 0.3M
2023-08-14 7.05 7.49 7.05 7.28 0.0M
2023-08-11 7.25 7.25 7.25 7.25 0.0M
2023-08-10 7.13 7.42 7.13 7.25 0.0M
2023-08-09 7.13 7.26 7.13 7.25 0.0M
2023-08-08 7.40 7.85 7.16 7.53 0.1M
2023-08-07 7.35 7.35 7.35 7.53 0.0M
2023-08-04 7.90 7.90 7.90 7.53 0.1M
2023-08-03 7.50 7.97 7.33 7.40 0.2M
2023-08-02 7.50 7.78 7.00 7.40 0.2M
2023-08-01 7.09 7.86 7.09 7.45 0.0M
2023-07-31 8.10 8.10 7.86 7.48 0.0M
2023-07-28 7.38 7.90 7.27 7.70 0.1M
2023-07-27 7.60 7.80 7.38 7.53 0.0M
2023-07-26 7.30 7.60 7.05 7.53 0.0M
2023-07-25 7.60 7.60 7.60 7.53 0.0M
2023-07-24 7.98 8.05 7.26 7.53 0.3M
2023-07-21 8.00 8.10 7.05 7.80 0.4M
2023-07-20 7.50 7.95 7.17 7.58 0.2M
2023-07-19 7.41 7.41 7.40 7.53 0.1M
2023-07-18 7.71 8.08 7.56 7.80 0.2M
2023-07-17 7.32 7.32 7.32 7.58 0.0M
2023-07-14 7.05 8.50 7.05 7.58 0.0M
2023-07-13 7.27 7.91 7.20 7.53 0.2M
2023-07-12 7.15 8.00 7.15 7.53 0.0M
2023-07-11 7.27 7.27 7.27 7.53 0.0M
2023-07-10 7.37 8.00 7.37 7.53 0.1M
2023-07-07 7.97 7.97 7.16 7.53 0.4M
2023-07-06 8.07 8.07 7.05 7.53 0.1M
2023-07-05 8.23 8.29 7.55 7.88 0.3M
2023-07-04 7.53 8.29 7.11 8.03 0.8M
2023-07-03 8.50 8.50 8.50 7.78 0.0M
2023-06-30 7.05 7.87 7.05 7.78 0.4M
2023-06-29 7.61 8.65 7.30 8.03 1.5M
2023-06-28 8.00 8.79 6.77 8.43 3.4M
2023-06-27 5.95 7.80 5.95 7.15 3.1M
2023-06-26 6.45 6.45 5.79 6.03 0.1M
2023-06-23 5.94 6.45 5.94 6.03 0.1M
2023-06-22 6.45 6.45 6.45 6.03 0.0M
2023-06-21 5.55 6.45 5.55 6.03 0.1M
2023-06-20 6.40 6.40 6.30 5.98 0.0M
2023-06-19 5.94 6.30 5.55 5.98 0.0M
2023-06-16 6.50 6.50 5.93 6.03 0.1M
2023-06-15 6.44 6.44 5.69 6.03 0.1M
2023-06-14 6.05 6.57 6.05 6.05 0.0M
2023-06-13 6.05 6.80 6.05 6.35 0.1M
2023-06-12 5.55 7.00 5.55 6.50 1.3M
2023-06-09 5.31 6.37 5.00 5.88 1.9M
2023-06-08 4.81 4.82 4.50 4.98 0.0M
2023-06-07 4.50 4.50 4.50 4.98 0.0M
2023-06-06 4.98 4.98 4.98 4.98 0.0M
2023-06-05 5.45 5.45 5.45 4.98 0.0M
2023-06-02 5.31 5.40 4.64 4.98 0.2M
2023-06-01 5.07 5.07 4.86 4.98 0.4M
2023-05-31 4.62 4.85 4.61 4.74 0.1M
2023-05-30 4.78 5.21 4.78 4.98 0.2M
2023-05-26 4.50 5.35 4.50 5.01 0.1M
2023-05-25 5.05 5.30 4.75 4.79 0.5M
2023-05-24 5.17 5.30 5.17 5.25 0.1M
2023-05-23 4.78 5.31 4.78 5.18 0.1M
2023-05-22 4.74 4.74 4.70 5.05 0.0M
2023-05-19 4.82 5.26 4.82 5.08 0.3M
2023-05-18 5.45 5.45 4.99 4.88 0.3M
2023-05-17 4.51 5.15 4.51 5.00 0.1M
2023-05-16 4.37 4.37 4.37 4.25 0.0M
2023-05-15 4.91 4.98 4.40 4.34 0.2M
2023-05-12 4.96 5.00 4.20 4.64 1.3M
2023-05-11 4.59 4.59 4.20 4.35 0.5M
2023-05-10 4.49 4.49 4.49 4.49 0.0M
2023-05-09 4.88 4.88 4.06 4.44 0.1M
2023-05-05 4.10 4.10 4.03 4.25 0.0M
2023-05-04 4.73 4.73 4.10 4.49 0.0M
2023-05-03 3.70 4.37 3.70 4.35 0.1M
2023-05-02 3.70 3.70 3.70 4.10 0.0M
2023-04-28 4.40 4.40 3.93 4.09 0.0M
2023-04-27 4.39 4.39 3.96 4.10 0.1M
2023-04-26 3.78 3.78 3.78 4.09 0.0M
2023-04-25 4.48 4.48 3.50 4.19 0.0M
2023-04-24 4.35 4.41 4.35 4.14 0.0M
2023-04-21 4.48 4.48 4.02 4.24 0.3M
2023-04-20 4.15 4.17 3.70 4.04 0.2M
2023-04-19 3.50 4.17 3.50 3.99 0.0M
2023-04-18 3.77 3.77 3.60 3.99 0.0M
2023-04-17 4.19 4.19 4.17 4.09 0.0M
2023-04-14 4.44 4.44 4.44 4.18 0.0M
2023-04-13 3.80 4.39 3.60 3.87 0.7M
2023-04-12 4.04 4.68 3.94 4.15 0.7M
2023-04-11 3.50 4.73 3.50 4.51 2.7M
2023-04-06 4.20 4.20 4.20 4.20 0.0M
2023-04-05 3.92 4.48 3.60 3.60 0.1M
2023-04-04 4.14 4.14 3.56 3.90 0.8M
2023-04-03 3.38 3.90 3.38 3.60 0.0M
2023-03-31 3.36 3.92 3.36 3.63 0.0M
2023-03-30 3.36 3.36 3.36 3.75 0.0M
2023-03-29 3.60 3.78 3.47 3.70 0.5M
2023-03-28 3.72 3.82 3.72 3.75 0.3M
2023-03-27 3.73 3.73 3.33 3.63 0.0M
2023-03-24 3.56 3.56 3.52 3.63 0.2M
2023-03-23 3.68 3.69 3.68 3.80 0.3M
2023-03-22 3.36 3.38 3.36 3.52 0.0M
2023-03-21 3.53 3.68 3.18 3.50 1.7M
2023-03-20 3.56 3.56 3.53 3.60 0.1M
2023-03-17 3.77 3.77 3.77 3.75 0.0M
2023-03-16 3.75 3.75 3.75 3.75 0.0M
2023-03-15 3.55 3.77 3.50 3.75 0.0M
2023-03-14 3.58 3.88 3.50 3.65 0.2M
2023-03-13 3.60 3.60 3.60 3.88 0.0M
2023-03-10 3.60 3.95 3.60 3.88 0.0M
2023-03-09 3.66 3.88 3.51 3.73 0.1M
2023-03-08 3.77 3.99 3.75 3.75 0.5M
2023-03-07 3.84 3.85 3.84 4.01 0.3M
2023-03-06 3.85 3.90 3.85 3.90 0.2M
2023-03-03 4.09 4.25 4.09 4.25 0.0M
2023-03-02 3.91 3.91 3.91 4.13 0.0M
2023-03-01 3.75 4.45 3.75 4.00 0.1M
2023-02-28 3.92 3.99 3.82 3.88 0.3M
2023-02-27 4.00 4.05 3.78 3.87 0.8M
2023-02-24 4.01 4.50 4.01 4.48 0.5M
2023-02-23 4.31 4.50 4.01 4.50 0.2M
2023-02-22 4.50 4.68 4.18 4.66 1.0M
2023-02-21 5.14 5.14 4.55 4.95 1.2M
2023-02-20 4.23 5.20 4.23 4.69 3.5M
2023-02-17 3.75 3.75 3.75 3.75 0.0M
2023-02-16 3.75 3.75 3.75 3.75 0.0M
2023-02-15 3.50 3.90 3.50 3.75 0.4M
2023-02-14 4.00 4.00 4.00 4.00 0.0M
2023-02-13 4.49 4.49 3.61 4.00 0.1M
2023-02-10 3.61 3.61 3.61 4.00 0.0M
2023-02-09 3.78 3.78 3.66 4.00 0.2M
2023-02-08 4.00 4.00 4.00 4.00 0.0M
2023-02-07 4.00 4.00 4.00 4.00 0.0M
2023-02-06 3.78 3.80 3.78 4.00 0.0M
2023-02-03 4.20 4.20 4.20 4.00 0.0M
2023-02-02 4.20 4.32 4.20 4.00 0.1M
2023-02-01 3.92 4.00 3.92 3.90 0.4M
2023-01-31 4.10 4.10 4.10 4.10 0.0M
2023-01-30 4.41 4.41 4.00 4.10 0.2M
2023-01-27 4.49 4.49 3.50 3.90 0.0M
2023-01-26 4.30 4.30 4.30 4.00 0.0M
2023-01-25 4.49 4.49 3.50 4.00 0.1M
2023-01-24 4.35 4.35 4.34 4.25 0.0M
2023-01-23 3.76 3.76 3.76 3.83 0.1M
2023-01-20 4.34 4.34 3.66 4.00 0.0M
2023-01-19 3.75 4.50 3.75 4.00 0.1M
2023-01-18 4.00 4.00 4.00 4.25 0.0M
2023-01-17 4.18 4.18 4.18 4.00 0.2M
2023-01-16 3.51 4.17 3.51 4.00 0.1M
2023-01-13 3.51 4.25 3.51 4.00 0.0M
2023-01-12 4.75 4.75 3.67 4.00 0.7M
2023-01-11 4.27 4.75 4.27 4.43 0.3M
2023-01-10 4.22 4.75 4.05 4.43 0.3M
2023-01-09 4.00 4.50 3.59 4.50 0.3M
2023-01-06 3.63 3.92 3.63 3.85 0.8M
2023-01-05 3.55 3.70 3.15 3.70 0.6M
2023-01-04 3.99 3.99 3.62 3.50 0.1M
2023-01-03 3.70 3.74 3.26 3.63 1.1M