1. Share Prices

  2. Proton Motor Power Systems PLC (PPS)

0.60p+0.15 (+33.33%)20 Sep 2024, 16:07
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
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
Sep 11, 20240.85p0.96p0.96p0.85p56,223
Sep 10, 20240.85p1.00p0.96p0.85p100,201
Sep 9, 20240.85p1.00p0.75p0.85p116,603
Sep 6, 20241.05p1.02p0.85p0.85p471,834
Sep 5, 20241.05p1.07p0.91p1.05p151,264
Sep 4, 20241.05p1.07p1.07p1.05p18,511
Sep 3, 20241.05p1.14p0.91p1.05p253,123
Sep 2, 20241.05p1.14p0.94p1.05p88,613
Aug 30, 20241.00p1.12p0.92p1.05p372,586
Aug 29, 20241.00p1.03p0.91p1.00p225,456
Aug 28, 20241.00p1.04p1.04p1.00p10,000
Aug 27, 20241.00p1.04p0.93p1.00p60,002
Aug 23, 20240.95p1.08p0.93p1.00p637,401
Aug 22, 20240.90p1.07p0.77p0.95p2,841,793
Aug 21, 20241.45p1.50p1.50p1.45p29,242
Aug 20, 20241.45p1.50p1.41p1.45p295,224
Aug 19, 20241.45p1.47p1.47p1.45p18,802
Aug 16, 20241.60p1.60p1.41p1.45p981,780
Aug 15, 20241.60p1.61p1.51p1.60p26,250
Aug 14, 20241.60p1.64p1.50p1.60p288,150
Aug 13, 20241.60p1.64p1.52p1.60p123,069
Aug 12, 20241.65p1.77p1.53p1.60p287,796
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
12345
Showing 1 to 50 of 250

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.