1. Share Prices

  2. Proton Motor Power Systems PLC (PPS)

1.65p-0.05 (-2.94%)09 Aug 2024, 12:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Proton Motor Power Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 9, 20241.70p1.62p1.60p1.65p121,180
Aug 8, 20241.70p1.77p1.62p1.70p468,688
Aug 7, 20241.70p1.78p1.62p1.70p1,561
Aug 6, 20241.70p1.80p1.64p1.70p23,039
Aug 5, 20241.70p1.79p1.61p1.70p114,596
Aug 2, 20241.70p1.80p1.80p1.70p121,044
Aug 1, 20241.70p1.80p1.65p1.70p410,668
Jul 31, 20241.80p1.99p1.60p1.70p1,663,791
Jul 30, 20242.00p2.14p1.80p1.80p524,074
Jul 29, 20242.00p2.10p2.10p2.00p6,111
Jul 26, 20242.00p2.14p2.00p2.00p423,364
Jul 25, 20242.00p2.15p2.15p2.00p90,000
Jul 24, 20242.00p1.88p1.88p2.00p237,000
Jul 23, 20242.00p2.17p1.88p2.00p12,666
Jul 22, 20242.00p2.20p1.88p2.00p399,389
Jul 19, 20242.10p2.15p1.80p2.00p214,400
Jul 18, 20242.00p2.17p1.82p2.00p183,873
Jul 17, 20241.85p2.20p1.90p2.00p265,509
Jul 16, 20242.25p2.16p2.00p2.10p1,122,682
Jul 15, 20242.20p2.49p2.10p2.25p319,964
Jul 12, 20242.15p2.38p2.29p2.20p220,335
Jul 11, 20242.15p2.29p2.08p2.15p30,727
Jul 10, 20242.15p2.29p2.05p2.15p83,596
Jul 9, 20242.10p2.22p2.03p2.15p724,157
Jul 8, 20242.10p2.16p2.03p2.10p80,762
Jul 5, 20242.10p2.17p2.02p2.10p43,104
Jul 4, 20242.10p2.15p2.02p2.10p90,931
Jul 3, 20242.10p2.15p2.00p2.10p44,943
Jul 2, 20242.10p2.15p2.00p2.10p20,996
Jul 1, 20242.10p2.22p2.00p2.10p140,024
Jun 28, 20242.10p2.20p2.18p2.10p92,541
Jun 27, 20242.15p2.30p2.07p2.10p259,121
Jun 26, 20242.15p2.30p2.06p2.15p193,162
Jun 25, 20242.10p2.28p2.06p2.15p245,405
Jun 24, 20242.10p2.17p2.04p2.10p41,545
Jun 21, 20242.10p2.17p2.17p2.10p61,699
Jun 20, 20242.25p2.17p2.00p2.10p13,396
Jun 19, 20242.10p2.15p2.00p2.10p124,206
Jun 18, 20242.15p2.18p2.03p2.10p265,000
Jun 17, 20242.15p2.19p2.02p2.15p21,708
Jun 14, 20242.15p2.15p2.00p2.15p762,784
Jun 13, 20242.10p2.17p2.00p2.15p1,188,613
Jun 12, 20242.25p2.36p2.00p2.00p1,282,000
Jun 11, 20242.10p2.18p2.00p2.10p406,034
Jun 10, 20242.10p2.19p2.02p2.10p102,051
Jun 7, 20242.10p2.20p2.02p2.10p62,852
Jun 6, 20241.95p2.20p1.80p2.10p3,568,250
Jun 5, 20242.10p2.40p1.95p2.10p404,494
Jun 4, 20242.00p2.40p1.95p2.10p4,122,227
Jun 3, 20242.00p2.20p1.93p2.00p778,161
12345
Showing 1 to 50 of 249

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Lancashire Holdings Limited624.005.94
Domino's Pizza Group PLC294.404.40
Coats Group PLC99.304.09
Gcp Infrastructure Investments Limited80.903.45
Me Group International PLC193.803.42
Dr. Martens PLC69.953.40

Fallers

CompanyPrice% Chg
Ocado Group PLC374.00-5.98
Indivior PLC982.50-4.89
Hill & Smith PLC2,040.00-4.23
Spirax Group PLC7,660.00-3.04
Harbour Energy PLC285.90-2.82
Future PLC1,040.00-2.53
Risers/fallers data from previous trading day. Today's data available from 8:15am.