Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Proton Power Systems Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 42.20 45.00 42.20 43.50 329,403
Feb 20, 2020 42.00 45.00 40.00 41.00 901,927
Feb 19, 2020 38.68 41.85 36.90 40.00 716,118
Feb 18, 2020 36.98 38.70 35.55 37.50 189,929
Feb 17, 2020 38.00 38.00 35.30 37.00 279,663
Feb 14, 2020 37.00 39.00 36.00 37.00 231,335
Feb 13, 2020 39.40 39.48 37.15 38.00 152,387
Feb 12, 2020 39.00 40.00 37.70 39.00 325,519
Feb 11, 2020 38.00 39.00 37.00 39.00 237,223
Feb 10, 2020 38.00 38.40 37.00 38.00 129,055
Feb 7, 2020 38.35 39.00 37.02 38.00 107,275
Feb 6, 2020 38.01 39.50 38.01 38.50 171,231
Feb 5, 2020 38.95 38.99 38.00 38.50 156,686
Feb 4, 2020 38.75 40.00 37.16 39.00 294,346
Feb 3, 2020 37.485 39.00 36.60 37.50 166,782
Jan 31, 2020 35.55 38.00 35.55 36.50 26,665
Jan 30, 2020 37.90 38.00 35.50 36.50 51,655
Jan 29, 2020 35.75 38.00 35.00 37.50 389,800
Jan 28, 2020 37.50 38.35 35.00 36.00 242,895
Jan 27, 2020 40.00 40.95 36.20 38.50 287,470
Jan 24, 2020 36.02 41.00 35.02 40.00 427,223
Jan 23, 2020 44.50 45.30 35.01 36.50 1,029,249
Jan 22, 2020 37.10 48.00 37.10 44.00 2,125,216
Jan 21, 2020 35.00 40.00 33.00 37.00 704,578
Jan 20, 2020 29.00 35.00 29.00 34.00 1,089,366
Jan 17, 2020 27.44 29.00 27.10 28.00 385,046
Jan 16, 2020 25.96 27.44 25.745 27.00 221,080
Jan 15, 2020 26.00 27.00 24.25 26.00 985,472
Jan 14, 2020 26.445 27.00 24.25 26.00 424,714
Jan 13, 2020 25.00 27.00 24.195 25.50 598,243
Jan 10, 2020 24.2454 24.2454 22.00 24.00 107,926
Jan 9, 2020 25.00 25.00 23.00 24.00 422,955
Jan 8, 2020 25.25 26.00 24.10 25.00 74,771
Jan 7, 2020 24.00 26.00 24.00 25.00 303,879
Jan 6, 2020 23.90 24.00 23.35 23.50 88,113
Jan 3, 2020 24.00 25.00 23.02 23.50 426,419
Jan 2, 2020 22.75 24.00 22.10 23.50 162,736
Jan 1, 2020 0.00 0.00 0.00 23.00 0
Dec 31, 2019 0.00 0.00 0.00 23.00 0
Dec 30, 2019 22.75 24.00 22.04 23.00 202,848
Dec 27, 2019 23.90 23.90 22.00 23.00 31,147
Dec 26, 2019 22.00 22.00 22.00 22.50 5,000
Dec 25, 2019 22.00 22.00 22.00 22.50 5,000
Dec 24, 2019 22.00 22.00 22.00 22.50 5,000
Dec 23, 2019 21.45 23.94 21.45 22.00 160,105
Dec 20, 2019 22.33 23.00 21.15 22.50 81,522
Dec 19, 2019 22.00 22.345 21.04 21.50 50,909
Dec 18, 2019 20.15 23.00 20.00 21.50 172,845
Dec 17, 2019 21.00 21.30 20.00 21.50 155,652
Dec 16, 2019 22.00 22.00 22.00 21.50 2,559
Showing 1 to 50 of 259