Italia markets closed

Proteome Sciences plc (PRM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3,3900+0,0900 (+2,73%)
Alla chiusura: 02:38PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243,78003,78003,12503,39003,390017.740
27 mar 20243,00003,60003,00003,30003,3000108.551
26 mar 20243,68003,68003,68003,49003,4900271
25 mar 20243,15703,15703,00003,49003,490030.500
22 mar 20243,00003,69003,00003,59003,5900488.064
21 mar 20243,18803,88203,18803,49003,490054.018
20 mar 20243,74003,74003,21603,59003,5900137.792
19 mar 20243,36003,50803,36003,49003,4900411.666
18 mar 20243,48003,88203,20003,59003,5900356.375
15 mar 20243,20004,00003,00003,22003,2200773.341
14 mar 20243,98003,98003,60003,50003,500030.501
13 mar 20243,79203,79203,30003,59003,5900183.111
12 mar 20244,00004,00003,77003,39003,3900655.030
11 mar 20244,00004,50003,80004,14004,140014.843
08 mar 20243,82004,35003,80004,08004,0800118.958
07 mar 20244,30004,30004,30004,16004,160012.000
06 mar 20243,94203,94203,94204,16004,160020
05 mar 20244,16004,16004,16004,16004,1600-
04 mar 20244,50004,50003,97004,16004,160040.025
01 mar 20244,11004,11004,11004,11004,1100-
29 feb 20243,90004,20003,90004,11004,1100300.100
28 feb 20244,30004,30004,00004,26004,260083.238
27 feb 20244,27004,27004,27004,50004,50002.000
26 feb 20244,50004,50004,50004,50004,5000-
23 feb 20244,30004,30004,30004,50004,500046.792
22 feb 20244,50004,50004,50004,50004,5000-
21 feb 20244,27004,27004,27004,50004,50002.359
20 feb 20244,26004,26004,26004,50004,500024.969
19 feb 20244,00004,18004,00004,50004,500044.762
16 feb 20244,00004,50004,00004,40004,400018.557
15 feb 20244,18004,18004,18004,50004,50003.484
14 feb 20244,35004,35004,35004,35004,3500-
13 feb 20244,50004,50004,50004,50004,5000-
12 feb 20244,00005,00004,00004,50004,500026.056
09 feb 20244,00005,00004,00004,50004,5000260.742
08 feb 20244,00004,49504,00004,26004,260056.000
07 feb 20244,50004,50004,50004,50004,5000-
06 feb 20244,82004,82004,15004,50004,500012.544
05 feb 20244,50004,50004,50004,50004,5000-
02 feb 20244,11005,00004,11004,50004,5000176.098
01 feb 20244,30004,30004,30004,50004,500021.641
31 gen 20244,30004,44004,21004,50004,5000178.700
30 gen 20244,20004,20004,20004,60004,6000500
29 gen 20244,48004,98004,47704,60004,6000265.746
26 gen 20244,44604,44604,43604,59004,5900122.118
25 gen 20244,21804,21804,21804,35004,350024.962
24 gen 20244,23204,23204,11004,30004,3000226.880
23 gen 20244,20904,20904,20904,51004,5100500
22 gen 20245,00005,00004,04004,54004,5400210.706
19 gen 20244,88005,28404,88004,90004,9000300.189
18 gen 20244,33504,33504,33504,49004,49004.848
17 gen 20244,04004,04004,04004,51004,510016
16 gen 20244,33504,33504,33504,59504,595094
15 gen 20244,50004,50004,04004,51004,5100170.789
12 gen 20244,74504,74504,74504,74504,7450-
11 gen 20244,33505,19604,33504,74504,745017.881
10 gen 20244,99004,99004,99004,74504,745050.000
09 gen 20244,79504,79504,79504,79504,7950-
08 gen 20244,76005,25004,14004,79504,7950317.413
05 gen 20244,25204,99004,25204,74504,74508.135
04 gen 20245,45005,45005,45004,83504,83507
03 gen 20245,00005,75004,50004,74504,74502.635
02 gen 20245,03005,03005,03005,03005,0300-
29 dic 20234,53004,53004,53004,53004,5300-
28 dic 20234,84504,84504,84504,84504,8450-
27 dic 20234,84504,84504,84504,84504,8450-
22 dic 20234,97504,97504,97504,97504,9750-
21 dic 20234,97504,97504,97504,97504,9750-
20 dic 20235,45005,45005,45004,97504,97501.834
19 dic 20234,52005,35004,52004,82504,825065.171
18 dic 20234,85004,85004,85005,01005,010080.001
15 dic 20234,85004,85004,85005,01005,010013.902
14 dic 20234,78505,40004,78505,01005,010086.410
13 dic 20235,50005,50004,52004,60004,600080.244
12 dic 20235,06005,06005,06005,06005,0600-
11 dic 20234,52005,19004,52005,06005,0600272.238
08 dic 20234,42204,75004,42204,61004,6100130.000
07 dic 20234,75004,75004,75004,65004,6500100.000
06 dic 20235,00005,00004,00004,00004,000065.659
05 dic 20234,16704,95104,16704,75004,750070.367
04 dic 20234,42505,00004,15004,50004,5000765.729
01 dic 20236,00006,00004,73305,10005,1000105.285
30 nov 20234,50006,00004,21005,26005,26001.043.664
29 nov 20235,65505,65505,65506,02506,02504.594
28 nov 20235,65606,25005,65606,02506,025034.853
27 nov 20236,20006,20005,78006,00006,000039.953
24 nov 20236,20006,20006,20005,77505,77503.800
23 nov 20236,05006,05005,55005,55005,550017.840
22 nov 20235,16005,97005,16005,82505,8250200.600
21 nov 20236,05006,19005,45005,82505,8250106.886
20 nov 20235,10006,30005,10005,70005,7000154.371
17 nov 20236,00006,00006,00006,00006,0000-
16 nov 20236,29006,29006,29006,00006,000016.542
15 nov 20236,00006,00006,00006,00006,0000-
14 nov 20236,09006,09005,75006,00006,0000179.670
13 nov 20235,76506,00005,76505,80005,8000307.063
10 nov 20235,35006,23005,35005,92505,9250225.046
09 nov 20236,25006,25005,50005,92505,925068.888
08 nov 20236,00006,00005,50006,00006,0000209.383
07 nov 20236,01106,01105,99805,85005,8500116.348
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...