UK Markets closed

Proton Power Systems Plc (PPS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.250.00 (0.00%)
At close: 05:20PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202313.0513.3813.0013.2513.25209,418
02 Feb 202313.3813.9913.0413.2513.25557,693
01 Feb 202313.2513.7513.0713.3813.38345,329
31 Jan 202312.8813.4512.5013.2513.25261,466
30 Jan 202312.7513.2412.5012.8812.88167,236
27 Jan 202312.8813.1412.5012.8812.88294,869
26 Jan 202312.5013.2412.0012.0012.00412,675
25 Jan 202312.6312.6412.2612.2512.25199,614
24 Jan 202312.7512.7512.5012.6312.63351,789
23 Jan 202312.2513.3712.2312.7512.75315,211
20 Jan 202312.2512.2311.8712.2512.2530,109
19 Jan 202312.3812.4911.8812.2512.25427,905
18 Jan 202312.3812.5012.0012.0012.00737,000
17 Jan 202312.3812.7112.1512.3812.3822,757
16 Jan 202311.8812.5011.5012.3812.38615,684
13 Jan 202312.0012.3811.6311.8811.88168,852
12 Jan 202312.0012.3811.6112.0012.00170,119
11 Jan 202312.0012.5011.5612.0012.0077,336
10 Jan 202312.2512.3812.0012.0012.0090,457
09 Jan 202312.2512.0112.0112.2512.254,526
06 Jan 202312.2512.4012.0012.2512.2567,302
05 Jan 202312.2512.5012.0212.2512.2552,578
04 Jan 202312.2512.4812.0212.2512.2521,126
03 Jan 202312.2512.2712.0012.2512.2558,579
30 Dec 202212.2512.4812.0212.2512.254,508
29 Dec 202212.2512.4812.0212.2512.258,922
28 Dec 202212.2512.4812.0012.2512.2530,463
23 Dec 202212.5012.8412.1412.2512.2532,040
22 Dec 202213.2513.2012.5012.5012.50279,181
21 Dec 202213.2513.0513.0513.2513.253,859
20 Dec 202213.2513.5013.0513.2513.2554,528
19 Dec 202213.2513.4013.0013.2513.25120,838
16 Dec 202213.2513.0013.0013.2513.25894
15 Dec 202213.5013.7912.9613.2513.25214,686
14 Dec 202213.7513.9813.1713.5013.5088,216
13 Dec 202214.2514.0113.5113.7513.75328,567
12 Dec 202214.0014.4413.8514.2514.25148,261
09 Dec 202214.0014.0913.8414.0014.002,795
08 Dec 202213.7514.2213.8214.0014.00125,481
07 Dec 202214.1314.0013.5713.7513.75167,585
06 Dec 202214.6314.6614.0014.1314.13322,027
05 Dec 202214.0014.7313.8214.6314.63250,747
02 Dec 202214.0014.2013.8514.0014.00181,169
01 Dec 202213.6314.2513.4214.0014.00284,625
30 Nov 202213.0013.6813.0013.6313.63944,927
29 Nov 202212.2513.0012.1113.0013.00789,044
28 Nov 202211.7512.8811.6012.2512.25238,192
25 Nov 202211.2512.0011.4411.7511.75683,010
24 Nov 202211.2511.4911.1611.2511.2533,025
23 Nov 202211.2511.3211.1511.2511.2529,679
22 Nov 202211.2511.2511.0711.2511.2580,593
21 Nov 202211.2511.3211.0611.2511.2523,365
18 Nov 202211.2511.2511.0011.2511.2560,998
17 Nov 202211.1311.3211.0011.2511.25128,019
16 Nov 202211.1311.2811.0811.1311.13342,605
15 Nov 202211.1311.0811.0811.1311.1316,500
14 Nov 202211.1311.2511.0811.1311.1379,164
11 Nov 202211.2511.4811.0011.1311.13211,406
10 Nov 202211.2511.3911.0811.2511.2541,860
09 Nov 202211.2511.4411.0711.2511.2559,742
08 Nov 202211.2511.0611.0611.2511.25438
07 Nov 202211.2511.5011.0611.2511.251,435
04 Nov 202211.2511.4411.0611.2511.2546,166
03 Nov 202211.2511.4311.0611.2511.2542,562
02 Nov 202211.2511.4411.0011.2511.25118,883
01 Nov 202211.3811.7011.0511.5011.50217,370
31 Oct 202211.5012.0011.0011.3811.3835,360
28 Oct 202211.5011.8711.0011.5011.50153,166
27 Oct 202211.2511.5011.3311.5011.5067,014
26 Oct 202211.2511.5011.2511.2511.2552,364
25 Oct 202211.2511.4411.1511.2511.2558,089
24 Oct 202211.2511.4411.1111.2511.2521,673
21 Oct 202211.2511.4510.6911.0011.0050,484
20 Oct 202211.0011.4411.0511.2511.25110,692
19 Oct 202211.0011.2410.7611.0011.0043,358
18 Oct 202211.0011.3810.9811.0011.0012,921
17 Oct 202211.0011.3410.7211.0011.0065,403
14 Oct 202210.1311.0010.0911.0011.00700,375
13 Oct 202210.1310.9410.0910.1310.13370,348
12 Oct 20229.2510.249.2710.1310.13315,087
11 Oct 20229.259.509.089.259.25199,471
10 Oct 20229.009.459.009.259.2546,071
07 Oct 20229.009.118.859.009.006,727
06 Oct 20229.009.258.859.009.0056,178
05 Oct 20229.139.138.759.009.00178,512
04 Oct 20229.139.398.889.139.1396,082
03 Oct 20229.139.508.979.139.1363,655
30 Sept 20229.139.509.009.139.1333,665
29 Sept 20229.009.448.939.139.1310,826
28 Sept 20229.259.428.889.009.00444,856
27 Sept 20229.639.609.259.389.38539,648
26 Sept 20229.639.749.569.749.7458,288
23 Sept 202210.1310.199.509.509.50806,550
22 Sept 202210.1310.2310.0810.1310.1363,659
21 Sept 202210.6310.6010.0010.1310.13612,842
20 Sept 202211.0011.0010.5010.6310.63267,554
16 Sept 202211.0011.0310.0010.0010.0050,442
15 Sept 202211.0011.1510.7711.0011.00110,657
14 Sept 202210.8811.0010.7611.0011.00174,785
13 Sept 202210.6311.0010.7210.8810.88225,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...