2.10p+0.00 (+0.00%)17 May 2024, 16:02
Proton Motor Power Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 2.10p | 2.20p | 2.02p | 2.10p | 314,401 |
May 16, 2024 | 2.20p | 2.34p | 2.00p | 2.10p | 941,087 |
May 15, 2024 | 2.40p | 2.39p | 2.11p | 2.20p | 1,187,569 |
May 14, 2024 | 2.40p | 2.40p | 2.32p | 2.40p | 78,794 |
May 13, 2024 | 2.40p | 2.40p | 2.30p | 2.40p | 406,822 |
May 10, 2024 | 2.40p | 2.40p | 2.30p | 2.40p | 212,000 |
May 9, 2024 | 2.40p | 2.40p | 2.32p | 2.40p | 168,072 |
May 8, 2024 | 2.45p | 2.47p | 1.94p | 2.40p | 434,924 |
May 7, 2024 | 2.45p | 2.49p | 2.33p | 2.45p | 155,550 |
May 3, 2024 | 2.45p | 2.51p | 2.38p | 2.45p | 224,493 |
May 2, 2024 | 2.45p | 2.60p | 2.38p | 2.45p | 371,018 |
May 1, 2024 | 2.45p | 2.52p | 2.38p | 2.45p | 173,177 |
Apr 30, 2024 | 2.45p | 2.53p | 2.37p | 2.45p | 433,134 |
Apr 29, 2024 | 2.45p | 2.60p | 2.30p | 2.45p | 457,285 |
Apr 26, 2024 | 2.45p | 2.60p | 2.30p | 2.45p | 381,228 |
Apr 25, 2024 | 2.45p | 2.54p | 2.37p | 2.45p | 7,585 |
Apr 24, 2024 | 2.45p | 2.60p | 2.32p | 2.45p | 175,027 |
Apr 23, 2024 | 2.45p | 2.37p | 2.30p | 2.45p | 769,332 |
Apr 22, 2024 | 2.45p | 2.57p | 2.36p | 2.45p | 76,595 |
Apr 18, 2024 | 2.45p | 2.60p | 2.33p | 2.45p | 608,029 |
Apr 17, 2024 | 2.55p | 2.60p | 2.32p | 2.45p | 523,922 |
Apr 16, 2024 | 2.55p | 2.60p | 2.56p | 2.55p | 9,076 |
Apr 15, 2024 | 2.60p | 2.59p | 2.50p | 2.55p | 200,588 |
Apr 12, 2024 | 2.60p | 2.66p | 2.50p | 2.60p | 568,792 |
Apr 11, 2024 | 2.60p | 2.69p | 2.50p | 2.55p | 877,220 |
Apr 10, 2024 | 2.75p | 2.90p | 2.50p | 2.60p | 549,422 |
Apr 9, 2024 | 2.75p | 3.45p | 2.50p | 2.75p | 2,464,134 |
Apr 8, 2024 | 2.90p | 3.09p | 2.60p | 2.75p | 349,501 |
Apr 5, 2024 | 2.90p | 3.14p | 2.73p | 2.90p | 115,994 |
Apr 4, 2024 | 3.00p | 3.30p | 2.71p | 2.90p | 325,276 |
Apr 3, 2024 | 3.00p | 3.44p | 2.80p | 3.00p | 111,196 |
Apr 2, 2024 | 3.25p | 3.50p | 3.08p | 3.25p | 135,675 |
Mar 28, 2024 | 3.00p | 3.44p | 3.19p | 3.25p | 135,556 |
Mar 27, 2024 | 3.00p | 3.00p | 2.93p | 3.00p | 73,731 |
Mar 26, 2024 | 3.00p | 3.29p | 2.91p | 3.00p | 630 |
Mar 25, 2024 | 3.00p | 3.29p | 2.50p | 3.00p | 1,572,784 |
Mar 22, 2024 | 3.00p | 3.29p | 2.87p | 3.00p | 40,557 |
Mar 21, 2024 | 3.00p | 3.44p | 2.83p | 3.00p | 38,122 |
Mar 20, 2024 | 3.00p | 3.34p | 2.70p | 3.00p | 372,362 |
Mar 19, 2024 | 3.00p | 3.23p | 2.78p | 3.00p | 35,267 |
Mar 18, 2024 | 3.00p | 3.34p | 2.50p | 3.00p | 120,585 |
Mar 15, 2024 | 3.00p | 3.47p | 2.67p | 3.00p | 256,228 |
Mar 14, 2024 | 3.40p | 3.75p | 2.75p | 3.00p | 285,109 |
Mar 13, 2024 | 3.50p | 3.86p | 3.00p | 3.50p | 190,452 |
Mar 12, 2024 | 3.50p | 3.89p | 3.30p | 3.50p | 50,197 |
Mar 11, 2024 | 3.50p | 3.95p | 3.17p | 3.50p | 77,160 |
Mar 8, 2024 | 3.25p | 3.80p | 3.11p | 3.50p | 589,810 |
Mar 7, 2024 | 3.25p | 3.48p | 3.08p | 3.25p | 55,309 |
Mar 6, 2024 | 3.25p | 3.48p | 3.00p | 3.25p | 44,067 |
Mar 5, 2024 | 3.25p | 3.50p | 3.19p | 3.25p | 50,415 |
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 |
---|---|---|
Hochschild Mining PLC | 168.00 | 5.66 |
Premier Foods PLC | 176.20 | 3.65 |
Antofagasta PLC | 2,365.00 | 3.55 |
Auction Technology Group PLC | 584.00 | 3.55 |
Fresnillo PLC | 615.00 | 3.36 |
Mobico Group PLC | 66.85 | 3.32 |
Fallers
Company | Price | % Chg |
---|---|---|
Entain PLC | 722.00 | -5.52 |
Wizz Air Holdings PLC | 2,020.00 | -4.54 |
Ashtead Group PLC | 5,764.00 | -4.51 |
Savills PLC | 1,110.00 | -4.31 |
W.A.G Payment Solutions PLC | 67.40 | -4.26 |
Burberry Group PLC | 1,100.00 | -3.51 |
Risers/fallers data from previous trading day.