Shares Magazine
2.45p-0.09 (-3.47%)25 Apr 2024, 14:41
Proton Motor Power Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 2.45p | 2.60p | 2.32p | 2.45p | 175,027 |
| Apr 23, 2024 | 2.45p | 2.37p | 2.30p | 2.45p | 769,332 |
| Apr 22, 2024 | 2.45p | 2.57p | 2.36p | 2.45p | 76,595 |
| Apr 18, 2024 | 2.45p | 2.60p | 2.33p | 2.45p | 608,029 |
| Apr 17, 2024 | 2.55p | 2.60p | 2.32p | 2.45p | 523,922 |
| Apr 16, 2024 | 2.55p | 2.60p | 2.56p | 2.55p | 9,076 |
| Apr 15, 2024 | 2.60p | 2.59p | 2.50p | 2.55p | 200,588 |
| Apr 12, 2024 | 2.60p | 2.66p | 2.50p | 2.60p | 568,792 |
| Apr 11, 2024 | 2.60p | 2.69p | 2.50p | 2.55p | 877,220 |
| Apr 10, 2024 | 2.75p | 2.90p | 2.50p | 2.60p | 549,422 |
| Apr 9, 2024 | 2.75p | 3.45p | 2.50p | 2.75p | 2,464,134 |
| Apr 8, 2024 | 2.90p | 3.09p | 2.60p | 2.75p | 349,501 |
| Apr 5, 2024 | 2.90p | 3.14p | 2.73p | 2.90p | 115,994 |
| Apr 4, 2024 | 3.00p | 3.30p | 2.71p | 2.90p | 325,276 |
| Apr 3, 2024 | 3.00p | 3.44p | 2.80p | 3.00p | 111,196 |
| Apr 2, 2024 | 3.25p | 3.50p | 3.08p | 3.25p | 135,675 |
| Mar 28, 2024 | 3.00p | 3.44p | 3.19p | 3.25p | 135,556 |
| Mar 27, 2024 | 3.00p | 3.00p | 2.93p | 3.00p | 73,731 |
| Mar 26, 2024 | 3.00p | 3.29p | 2.91p | 3.00p | 630 |
| Mar 25, 2024 | 3.00p | 3.29p | 2.50p | 3.00p | 1,572,784 |
| Mar 22, 2024 | 3.00p | 3.29p | 2.87p | 3.00p | 40,557 |
| Mar 21, 2024 | 3.00p | 3.44p | 2.83p | 3.00p | 38,122 |
| Mar 20, 2024 | 3.00p | 3.34p | 2.70p | 3.00p | 372,362 |
| Mar 19, 2024 | 3.00p | 3.23p | 2.78p | 3.00p | 35,267 |
| Mar 18, 2024 | 3.00p | 3.34p | 2.50p | 3.00p | 120,585 |
| Mar 15, 2024 | 3.00p | 3.47p | 2.67p | 3.00p | 256,228 |
| Mar 14, 2024 | 3.40p | 3.75p | 2.75p | 3.00p | 285,109 |
| Mar 13, 2024 | 3.50p | 3.86p | 3.00p | 3.50p | 190,452 |
| Mar 12, 2024 | 3.50p | 3.89p | 3.30p | 3.50p | 50,197 |
| Mar 11, 2024 | 3.50p | 3.95p | 3.17p | 3.50p | 77,160 |
| Mar 8, 2024 | 3.25p | 3.80p | 3.11p | 3.50p | 589,810 |
| Mar 7, 2024 | 3.25p | 3.48p | 3.08p | 3.25p | 55,309 |
| Mar 6, 2024 | 3.25p | 3.48p | 3.00p | 3.25p | 44,067 |
| Mar 5, 2024 | 3.25p | 3.50p | 3.19p | 3.25p | 50,415 |
| Mar 4, 2024 | 3.25p | 3.71p | 3.12p | 3.25p | 228,931 |
| Mar 1, 2024 | 3.00p | 3.50p | 3.10p | 3.25p | 261,280 |
| Feb 29, 2024 | 2.75p | 3.37p | 2.94p | 3.00p | 130,854 |
| Feb 28, 2024 | 3.00p | 3.00p | 2.55p | 2.75p | 625,150 |
| Feb 27, 2024 | 3.00p | 3.24p | 2.50p | 3.00p | 969,919 |
| Feb 26, 2024 | 3.50p | 3.69p | 2.50p | 3.00p | 1,106,183 |
| Feb 23, 2024 | 3.50p | 3.50p | 3.00p | 3.50p | 283,782 |
| Feb 22, 2024 | 3.75p | 3.78p | 3.25p | 3.50p | 304,375 |
| Feb 21, 2024 | 3.75p | 3.72p | 3.50p | 3.75p | 54,928 |
| Feb 20, 2024 | 3.75p | 3.89p | 3.50p | 3.75p | 77,220 |
| Feb 19, 2024 | 3.75p | 3.95p | 3.55p | 3.75p | 92,518 |
| Feb 16, 2024 | 4.25p | 4.29p | 3.50p | 3.75p | 304,786 |
| Feb 15, 2024 | 4.25p | 4.38p | 4.08p | 4.25p | 51,125 |
| Feb 14, 2024 | 4.25p | 4.38p | 4.00p | 4.25p | 25,411 |
| Feb 13, 2024 | 4.25p | 4.38p | 4.00p | 4.25p | 90,096 |
| Feb 12, 2024 | 4.25p | 4.40p | 4.08p | 4.25p | 15,706 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,560.00 | 16.10 |
| Inchcape PLC | 786.00 | 9.32 |
| Astrazeneca PLC | 11,967.55 | 5.42 |
| Unilever PLC | 4,021.57 | 4.10 |
| Barclays PLC | 195.96 | 2.52 |
| Senior PLC | 163.80 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 155.00 | -12.73 |
| Trainline PLC | 302.00 | -11.95 |
| Auction Technology Group PLC | 493.00 | -6.98 |
| Watches Of Switzerland Group PLC | 334.20 | -6.07 |
| Wh Smith PLC | 1,182.00 | -6.04 |
| Indivior PLC | 1,429.18 | -5.60 |