1. Share Prices

  2. Proton Motor Power Systems PLC (PPS)

0.13p-0.06 (-30.56%)21 Nov 2024, 16:31
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
Nov 20, 20240.25p0.30p0.10p0.18p15,409,864
Nov 19, 20240.42p0.45p0.40p0.42p1,455,949
Nov 18, 20240.42p0.45p0.42p0.42p262,538
Nov 15, 20240.42p0.45p0.40p0.42p616,444
Nov 14, 20240.45p0.50p0.40p0.42p1,115,347
Nov 13, 20240.50p0.54p0.45p0.45p647,453
Nov 12, 20240.80p0.75p0.40p0.47p8,535,733
Nov 11, 20240.80p0.90p0.70p0.80p492,230
Nov 8, 20240.80p0.84p0.70p0.80p229,993
Nov 7, 20240.80p0.82p0.71p0.80p352,415
Nov 6, 20240.80p0.84p0.70p0.80p56,705
Nov 5, 20240.80p0.90p0.70p0.80p672,401
Nov 4, 20240.80p0.89p0.73p0.80p135,429
Nov 1, 20240.75p0.89p0.79p0.80p528,198
Oct 31, 20240.95p1.10p0.72p0.75p1,969,102
Oct 30, 20240.70p1.18p0.67p0.95p4,461,144
Oct 29, 20240.70p0.84p0.67p0.70p375,438
Oct 28, 20240.70p0.60p0.60p0.70p800
Oct 25, 20240.70p0.85p0.62p0.70p96,546
Oct 24, 20240.65p0.70p0.70p0.70p1,967,973
Oct 23, 20240.65p0.67p0.50p0.65p140,309
Oct 22, 20240.65p0.75p0.67p0.65p30,660
Oct 21, 20240.65p0.80p0.56p0.70p2,131,524
Oct 18, 20240.65p0.77p0.65p0.65p183,152
Oct 17, 20240.65p0.75p0.75p0.65p1,073
Oct 16, 20240.65p0.75p0.63p0.65p134,486
Oct 15, 20240.65p0.75p0.63p0.65p128,553
Oct 14, 20240.65p0.79p0.59p0.65p1,103,313
Oct 11, 20240.65p0.76p0.57p0.65p593,062
Oct 10, 20240.65p0.77p0.50p0.65p108,919
Oct 9, 20240.65p0.80p0.60p0.65p812,874
Oct 8, 20240.65p0.79p0.50p0.65p441,660
Oct 7, 20240.65p0.78p0.60p0.65p236,087
Oct 4, 20240.65p0.80p0.60p0.65p300,256
Oct 3, 20240.65p0.80p0.59p0.65p54,720
Oct 2, 20240.65p0.59p0.59p0.65p314,992
Oct 1, 20240.60p0.80p0.48p0.70p1,672,950
Sep 30, 20240.60p0.80p0.48p0.60p442,261
Sep 27, 20240.55p0.69p0.40p0.60p409,697
Sep 26, 20240.65p0.79p0.40p0.55p238,111
Sep 25, 20240.40p0.79p0.35p0.65p1,544,172
Sep 24, 20240.35p0.47p0.21p0.40p1,167,049
Sep 23, 20240.60p0.67p0.23p0.35p658,846
Sep 20, 20240.45p0.69p0.37p0.60p1,414,834
Sep 19, 20240.55p0.60p0.34p0.45p2,112,071
Sep 18, 20240.85p0.80p0.40p0.55p2,404,493
Sep 17, 20240.85p0.96p0.80p0.85p12,912
Sep 16, 20240.85p0.96p0.80p0.85p11,482
Sep 13, 20240.85p0.80p0.80p0.85p2,500
Sep 12, 20240.85p0.96p0.96p0.85p3,185
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37