1. Share Prices

  2. Proton Motor Power Systems PLC (PPS)

0.26p-0.02 (-7.27%)31 Dec 2024, 10:25
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
Dec 30, 20240.33p0.40p0.25p0.28p401,802
Dec 27, 20240.33p0.35p0.25p0.33p270,298
Dec 24, 20240.30p0.38p0.25p0.33p230,996
Dec 23, 20240.30p0.35p0.25p0.30p410,834
Dec 20, 20240.35p0.40p0.26p0.30p59,967
Dec 19, 20240.35p0.40p0.30p0.35p896,772
Dec 18, 20240.30p0.40p0.30p0.35p482,492
Dec 17, 20240.38p0.39p0.25p0.33p2,330,375
Dec 16, 20240.55p0.60p0.36p0.38p1,315,813
Dec 13, 20240.30p0.60p0.31p0.55p5,856,438
Dec 12, 20240.29p0.35p0.25p0.30p473,788
Dec 11, 20240.21p0.28p0.18p0.29p2,200,010
Dec 10, 20240.16p0.25p0.12p0.21p728,439
Dec 9, 20240.14p0.18p0.10p0.16p590,340
Dec 6, 20240.13p0.18p0.10p0.14p2,376,481
Dec 5, 20240.13p0.16p0.09p0.13p2,167,405
Dec 4, 20240.14p0.17p0.10p0.13p554,617
Dec 3, 20240.15p0.15p0.10p0.14p490,494
Dec 2, 20240.15p0.15p0.15p0.15p72,750
Nov 29, 20240.15p0.16p0.15p0.15p72,240
Nov 28, 20240.15p0.16p0.15p0.15p94,906
Nov 27, 20240.15p0.15p0.15p0.15p166,430
Nov 26, 20240.15p0.16p0.15p0.15p311,161
Nov 25, 20240.18p0.20p0.15p0.15p2,357,672
Nov 22, 20240.13p0.25p0.11p0.17p3,793,779
Nov 21, 20240.17p0.16p0.12p0.13p7,800,697
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC131.004.55
Sthree PLC293.504.26
Kainos Group PLC809.003.98
Ferrexpo PLC106.603.70
Hochschild Mining PLC213.002.90
Apax Global Alpha Limited143.002.88

Fallers

CompanyPrice% Chg
Nb Private Equity Partners Limited1,555.56-1.30
Hilton Food Group PLC881.95-1.24
Diversified Energy Company PLC1,320.87-1.06
Goodwin PLC7,800.00-1.02
C&C Group PLC146.60-0.95
Ruffer Investment Company LTD266.22-0.66