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
Apr 3, 2020 25.50 28.00 25.50 27.00 6,793
Apr 2, 2020 26.50 28.08 25.11 27.00 31,993
Apr 1, 2020 27.25 28.15 25.00 26.00 56,544
Mar 31, 2020 28.28 29.00 28.27 28.00 11,349
Mar 30, 2020 28.74 29.00 27.02 28.00 84,981
Mar 27, 2020 28.25 30.40 28.00 28.00 128,808
Mar 26, 2020 28.20 30.56 28.00 30.00 39,219
Mar 25, 2020 30.70 32.97 28.00 30.00 201,094
Mar 24, 2020 27.96 30.95 27.00 29.00 51,775
Mar 23, 2020 25.70 27.97 24.00 26.00 47,242
Mar 20, 2020 24.80 28.00 24.10 26.50 101,958
Mar 19, 2020 25.59 25.90 23.00 23.00 30,876
Mar 18, 2020 24.90 25.70 23.55 24.50 58,894
Mar 17, 2020 25.50 28.00 23.00 24.00 229,162
Mar 16, 2020 30.05 31.90 25.00 26.00 237,784
Mar 13, 2020 31.70 31.90 28.00 30.50 163,389
Mar 12, 2020 33.00 33.00 29.00 30.00 486,663
Mar 11, 2020 36.00 38.85 35.00 36.00 315,661
Mar 10, 2020 31.00 37.01 30.65 36.00 383,700
Mar 9, 2020 33.60 34.00 30.25 30.50 158,441
Mar 6, 2020 32.03 35.00 31.03 33.50 171,750
Mar 5, 2020 39.96 39.96 35.52 35.00 146,017
Mar 4, 2020 38.97 40.00 36.00 38.00 93,506
Mar 3, 2020 35.00 39.64 35.00 37.50 196,194
Mar 2, 2020 29.00 34.00 29.00 34.00 531,950
Feb 28, 2020 26.75 28.00 24.00 27.00 220,691
Feb 26, 2020 36.00 36.00 26.60 31.50 692,315
Feb 25, 2020 37.00 38.50 36.155 37.00 157,423
Feb 24, 2020 42.92 42.92 36.00 38.50 368,588
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
Showing 1 to 50 of 260