Proton Power Systems Plc (PPS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:11PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 381,228 |
| 25 Apr 2024 | 2.4500 | 2.5390 | 2.3650 | 2.4500 | 2.4500 | 7,585 |
| 24 Apr 2024 | 2.4500 | 2.6000 | 2.3240 | 2.4500 | 2.4500 | 175,027 |
| 23 Apr 2024 | 2.4500 | 2.3670 | 2.3000 | 2.4500 | 2.4500 | 769,332 |
| 22 Apr 2024 | 2.4500 | 2.5740 | 2.3620 | 2.4500 | 2.4500 | 76,595 |
| 19 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 18 Apr 2024 | 2.4500 | 2.6000 | 2.3250 | 2.4500 | 2.4500 | 608,029 |
| 17 Apr 2024 | 2.5500 | 2.6000 | 2.3200 | 2.4500 | 2.4500 | 523,922 |
| 16 Apr 2024 | 2.5500 | 2.6000 | 2.5550 | 2.5500 | 2.5500 | 9,076 |
| 15 Apr 2024 | 2.6000 | 2.5930 | 2.5000 | 2.5500 | 2.5500 | 200,588 |
| 12 Apr 2024 | 2.6000 | 2.6600 | 2.5000 | 2.6000 | 2.6000 | 568,792 |
| 11 Apr 2024 | 2.6000 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 877,220 |
| 10 Apr 2024 | 2.7500 | 2.9000 | 2.5000 | 2.6000 | 2.6000 | 549,422 |
| 09 Apr 2024 | 2.7500 | 3.4500 | 2.5000 | 2.7500 | 2.7500 | 2,464,134 |
| 08 Apr 2024 | 2.9000 | 3.0940 | 2.6010 | 2.7500 | 2.7500 | 349,501 |
| 05 Apr 2024 | 2.9000 | 3.1400 | 2.7300 | 2.9000 | 2.9000 | 115,994 |
| 04 Apr 2024 | 3.0000 | 3.3000 | 2.7060 | 2.9000 | 2.9000 | 325,276 |
| 03 Apr 2024 | 3.0000 | 3.4400 | 2.8000 | 3.0000 | 3.0000 | 111,196 |
| 02 Apr 2024 | 3.2500 | 3.5000 | 3.0750 | 3.2500 | 3.2500 | 135,675 |
| 28 Mar 2024 | 3.0000 | 3.4400 | 3.1940 | 3.2500 | 3.2500 | 135,556 |
| 27 Mar 2024 | 3.0000 | 3.0000 | 2.9260 | 3.0000 | 3.0000 | 73,731 |
| 26 Mar 2024 | 3.0000 | 3.2900 | 2.9100 | 3.0000 | 3.0000 | 630 |
| 25 Mar 2024 | 3.0000 | 3.2900 | 2.5000 | 3.0000 | 3.0000 | 1,572,784 |
| 22 Mar 2024 | 3.0000 | 3.2900 | 2.8650 | 3.0000 | 3.0000 | 40,557 |
| 21 Mar 2024 | 3.0000 | 3.4400 | 2.8350 | 3.0000 | 3.0000 | 38,122 |
| 20 Mar 2024 | 3.0000 | 3.3400 | 2.6980 | 3.0000 | 3.0000 | 372,362 |
| 19 Mar 2024 | 3.0000 | 3.2250 | 2.7780 | 3.0000 | 3.0000 | 35,267 |
| 18 Mar 2024 | 3.0000 | 3.3400 | 2.5000 | 3.0000 | 3.0000 | 120,585 |
| 15 Mar 2024 | 3.0000 | 3.4700 | 2.6750 | 3.0000 | 3.0000 | 256,228 |
| 14 Mar 2024 | 3.4000 | 3.7490 | 2.7500 | 3.0000 | 3.0000 | 285,109 |
| 13 Mar 2024 | 3.5000 | 3.8590 | 3.0000 | 3.5000 | 3.5000 | 190,452 |
| 12 Mar 2024 | 3.5000 | 3.8900 | 3.3000 | 3.5000 | 3.5000 | 50,197 |
| 11 Mar 2024 | 3.5000 | 3.9500 | 3.1650 | 3.5000 | 3.5000 | 77,160 |
| 08 Mar 2024 | 3.2500 | 3.8000 | 3.1110 | 3.5000 | 3.5000 | 589,810 |
| 07 Mar 2024 | 3.2500 | 3.4750 | 3.0750 | 3.2500 | 3.2500 | 55,309 |
| 06 Mar 2024 | 3.2500 | 3.4750 | 3.0000 | 3.2500 | 3.2500 | 44,067 |
| 05 Mar 2024 | 3.2500 | 3.5000 | 3.1850 | 3.2500 | 3.2500 | 50,415 |
| 04 Mar 2024 | 3.2500 | 3.7090 | 3.1230 | 3.2500 | 3.2500 | 228,931 |
| 01 Mar 2024 | 3.0000 | 3.5000 | 3.1000 | 3.2500 | 3.2500 | 261,280 |
| 29 Feb 2024 | 2.7500 | 3.3700 | 2.9450 | 3.0000 | 3.0000 | 130,854 |
| 28 Feb 2024 | 3.0000 | 3.0000 | 2.5500 | 2.7500 | 2.7500 | 625,150 |
| 27 Feb 2024 | 3.0000 | 3.2400 | 2.5000 | 3.0000 | 3.0000 | 969,919 |
| 26 Feb 2024 | 3.5000 | 3.6850 | 2.5000 | 3.0000 | 3.0000 | 1,106,183 |
| 23 Feb 2024 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 3.5000 | 283,782 |
| 22 Feb 2024 | 3.7500 | 3.7800 | 3.2550 | 3.5000 | 3.5000 | 304,375 |
| 21 Feb 2024 | 3.7500 | 3.7240 | 3.5000 | 3.7500 | 3.7500 | 54,928 |
| 20 Feb 2024 | 3.7500 | 3.8900 | 3.5000 | 3.7500 | 3.7500 | 77,220 |
| 19 Feb 2024 | 3.7500 | 3.9500 | 3.5500 | 3.7500 | 3.7500 | 92,518 |
| 16 Feb 2024 | 4.2500 | 4.2950 | 3.5000 | 3.7500 | 3.7500 | 304,786 |
| 15 Feb 2024 | 4.2500 | 4.3750 | 4.0750 | 4.2500 | 4.2500 | 51,125 |
| 14 Feb 2024 | 4.2500 | 4.3750 | 4.0000 | 4.2500 | 4.2500 | 25,411 |
| 13 Feb 2024 | 4.2500 | 4.3750 | 4.0000 | 4.2500 | 4.2500 | 90,096 |
| 12 Feb 2024 | 4.2500 | 4.4000 | 4.0750 | 4.2500 | 4.2500 | 15,706 |
| 09 Feb 2024 | 4.2500 | 4.4250 | 4.0260 | 4.2500 | 4.2500 | 36,112 |
| 08 Feb 2024 | 4.2500 | 4.2350 | 4.0250 | 4.2500 | 4.2500 | 26,053 |
| 07 Feb 2024 | 4.2500 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 53,212 |
| 06 Feb 2024 | 4.2500 | 4.1900 | 4.0000 | 4.2500 | 4.2500 | 92,870 |
| 05 Feb 2024 | 4.5000 | 4.4590 | 4.0000 | 4.2500 | 4.2500 | 125,067 |
| 02 Feb 2024 | 4.5000 | 4.4700 | 4.0000 | 4.5000 | 4.5000 | 21,937 |
| 01 Feb 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 442 |
| 31 Jan 2024 | 4.5000 | 4.5750 | 4.0500 | 4.5000 | 4.5000 | 50,116 |
| 30 Jan 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 2,042 |
| 29 Jan 2024 | 4.5000 | 4.5750 | 4.0750 | 4.5000 | 4.5000 | 19,960 |
| 26 Jan 2024 | 4.5000 | 4.5750 | 4.0750 | 4.5000 | 4.5000 | 24,519 |
| 25 Jan 2024 | 4.5000 | 4.5900 | 4.0750 | 4.5000 | 4.5000 | 28,711 |
| 24 Jan 2024 | 4.5000 | 4.6500 | 4.1950 | 4.5000 | 4.5000 | 89,152 |
| 23 Jan 2024 | 4.5000 | 4.5630 | 4.0000 | 4.5000 | 4.5000 | 48,377 |
| 22 Jan 2024 | 4.5000 | 4.7000 | 4.0500 | 4.5000 | 4.5000 | 32,917 |
| 19 Jan 2024 | 4.5000 | 4.7200 | 4.1950 | 4.5000 | 4.5000 | 49,068 |
| 18 Jan 2024 | 5.0000 | 5.0440 | 4.0500 | 4.5000 | 4.5000 | 302,300 |
| 17 Jan 2024 | 5.2500 | 5.1740 | 4.5750 | 5.0000 | 5.0000 | 42,917 |
| 16 Jan 2024 | 5.2500 | 4.6850 | 4.6150 | 5.2500 | 5.2500 | 25,666 |
| 15 Jan 2024 | 4.6600 | 5.2400 | 4.5000 | 5.2500 | 5.2500 | 65,785 |
| 12 Jan 2024 | 5.2500 | 5.4290 | 4.7500 | 5.2500 | 5.2500 | 32,698 |
| 11 Jan 2024 | 5.2500 | 5.4890 | 4.5000 | 5.2500 | 5.2500 | 142,860 |
| 10 Jan 2024 | 5.2500 | 5.6250 | 4.8750 | 5.2500 | 5.2500 | 95,226 |
| 09 Jan 2024 | 5.2500 | 5.3750 | 5.3750 | 5.2500 | 5.2500 | 11,375 |
| 08 Jan 2024 | 5.2500 | 5.3640 | 4.7600 | 5.2500 | 5.2500 | 63,291 |
| 05 Jan 2024 | 5.2500 | 5.2400 | 4.7550 | 5.2500 | 5.2500 | 20,768 |
| 04 Jan 2024 | 5.2500 | 5.3000 | 4.6500 | 5.2500 | 5.2500 | 39,821 |
| 03 Jan 2024 | 5.2500 | 4.8260 | 4.6500 | 5.2500 | 5.2500 | 39,804 |
| 02 Jan 2024 | 5.5000 | 5.4140 | 4.7550 | 5.2500 | 5.2500 | 103,006 |
| 29 Dec 2023 | 5.5000 | 5.1500 | 5.1000 | 5.5000 | 5.5000 | 108,460 |
| 28 Dec 2023 | 5.5000 | 5.7700 | 5.0000 | 5.5000 | 5.5000 | 23,787 |
| 27 Dec 2023 | 5.5000 | 5.7700 | 5.0000 | 5.5000 | 5.5000 | 120,345 |
| 22 Dec 2023 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 159,668 |
| 21 Dec 2023 | 5.2500 | 5.7500 | 4.6500 | 5.5000 | 5.5000 | 147,236 |
| 20 Dec 2023 | 5.2500 | 5.7300 | 4.5000 | 5.2500 | 5.2500 | 83,676 |
| 19 Dec 2023 | 5.2500 | 4.8750 | 4.7200 | 5.2500 | 5.2500 | 49,200 |
| 18 Dec 2023 | 5.2500 | 5.9250 | 4.5000 | 5.2500 | 5.2500 | 47,733 |
| 15 Dec 2023 | 5.2500 | 5.7400 | 4.5000 | 5.2500 | 5.2500 | 22,415 |
| 14 Dec 2023 | 5.2500 | 5.2550 | 5.2550 | 5.2500 | 5.2500 | 35,000 |
| 13 Dec 2023 | 5.2500 | 5.8350 | 5.2550 | 5.2500 | 5.2500 | 22,656 |
| 12 Dec 2023 | 5.5000 | 6.0000 | 5.1500 | 5.2500 | 5.2500 | 61,386 |
| 11 Dec 2023 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 29,413 |
| 08 Dec 2023 | 5.5000 | 5.3600 | 5.3550 | 5.5000 | 5.5000 | 59,892 |
| 07 Dec 2023 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5.5000 | 17,143 |
| 06 Dec 2023 | 5.5000 | 5.9500 | 5.2000 | 5.5000 | 5.5000 | 60,472 |
| 05 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 04 Dec 2023 | 5.2500 | 5.5000 | 5.0610 | 5.5000 | 5.5000 | 320,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.