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
Aug 21, 2019 24.00 25.90 22.55 24.20 145,840
Aug 20, 2019 24.00 24.00 22.00 23.00 65,102
Aug 19, 2019 20.00 23.94 19.35 22.50 250,398
Aug 16, 2019 18.85 19.50 17.52 18.50 22,356
Aug 15, 2019 21.60 21.60 17.52 18.50 335,946
Aug 14, 2019 23.40 23.50 21.10 21.50 151,575
Aug 13, 2019 23.50 23.50 22.00 23.00 32,171
Aug 12, 2019 23.45 24.00 23.45 23.00 5,360
Aug 9, 2019 24.00 24.00 22.00 23.00 158,143
Aug 8, 2019 22.04 24.00 22.00 23.00 77,839
Aug 7, 2019 24.33 25.00 22.00 23.00 202,229
Aug 6, 2019 25.90 25.90 25.88 25.00 9,327
Aug 5, 2019 26.52 0.00 25.00 25.00 99,346
Aug 2, 2019 26.52 26.52 26.22 26.00 69,230
Aug 1, 2019 28.00 28.00 26.60 27.00 19,813
Jul 31, 2019 26.50 28.00 26.50 27.00 148,121
Jul 30, 2019 28.02 28.02 26.35 27.00 107,137
Jul 29, 2019 27.00 29.45 27.00 29.00 179,718
Jul 26, 2019 27.33 27.33 27.33 28.50 3,931
Jul 25, 2019 26.06 29.60 26.06 29.00 134,426
Jul 24, 2019 28.25 28.25 26.30 27.50 7,896
Jul 23, 2019 26.15 26.80 26.15 27.50 18,578
Jul 22, 2019 28.50 28.50 26.15 27.50 5,000
Jul 19, 2019 26.50 28.70 26.10 27.50 35,332
Jul 18, 2019 26.88 30.00 26.88 28.00 6,429
Jul 17, 2019 29.00 29.40 26.55 28.00 73,894
Jul 16, 2019 27.95 27.95 26.15 27.50 41,449
Jul 15, 2019 25.26 28.00 25.26 28.00 76,403
Jul 12, 2019 0.00 0.00 25.00 26.50 558,665
Jul 11, 2019 34.00 34.00 28.80 30.00 598,432
Jul 10, 2019 35.00 35.00 34.50 34.50 10,385
Jul 9, 2019 34.96 35.00 34.95 35.00 95,639
Jul 8, 2019 36.00 36.00 34.00 34.50 124,519
Jul 5, 2019 34.50 34.50 34.50 34.50 3,607
Jul 4, 2019 34.04 35.00 34.04 35.00 5,000
Jul 3, 2019 35.90 35.90 35.00 35.00 49,125
Jul 2, 2019 36.65 36.65 35.04 36.00 15,381
Jul 1, 2019 36.39 36.65 35.52 36.00 67,866
Jun 28, 2019 35.35 36.40 35.25 36.00 96,863
Jun 27, 2019 36.40 36.40 35.35 36.00 92,342
Jun 26, 2019 35.25 36.41 35.00 36.00 202,223
Jun 25, 2019 36.45 36.45 35.25 35.50 4,716
Jun 24, 2019 35.00 37.00 34.75 36.00 155,393
Jun 21, 2019 34.78 35.80 33.75 34.60 117,827
Jun 20, 2019 36.54 36.54 34.78 35.00 56,610
Jun 19, 2019 34.62 36.65 34.62 35.00 139,239
Jun 18, 2019 36.65 36.65 36.55 35.00 3,217
Jun 17, 2019 36.70 36.80 34.55 35.50 92,343
Jun 14, 2019 36.70 36.70 36.50 35.00 85,311
Jun 13, 2019 36.00 36.00 36.00 35.00 51,527
Showing 1 to 50 of 261