Proton Power Systems Plc (PPS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:20PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 13.05 | 13.38 | 13.00 | 13.25 | 13.25 | 209,418 |
| 02 Feb 2023 | 13.38 | 13.99 | 13.04 | 13.25 | 13.25 | 557,693 |
| 01 Feb 2023 | 13.25 | 13.75 | 13.07 | 13.38 | 13.38 | 345,329 |
| 31 Jan 2023 | 12.88 | 13.45 | 12.50 | 13.25 | 13.25 | 261,466 |
| 30 Jan 2023 | 12.75 | 13.24 | 12.50 | 12.88 | 12.88 | 167,236 |
| 27 Jan 2023 | 12.88 | 13.14 | 12.50 | 12.88 | 12.88 | 294,869 |
| 26 Jan 2023 | 12.50 | 13.24 | 12.00 | 12.00 | 12.00 | 412,675 |
| 25 Jan 2023 | 12.63 | 12.64 | 12.26 | 12.25 | 12.25 | 199,614 |
| 24 Jan 2023 | 12.75 | 12.75 | 12.50 | 12.63 | 12.63 | 351,789 |
| 23 Jan 2023 | 12.25 | 13.37 | 12.23 | 12.75 | 12.75 | 315,211 |
| 20 Jan 2023 | 12.25 | 12.23 | 11.87 | 12.25 | 12.25 | 30,109 |
| 19 Jan 2023 | 12.38 | 12.49 | 11.88 | 12.25 | 12.25 | 427,905 |
| 18 Jan 2023 | 12.38 | 12.50 | 12.00 | 12.00 | 12.00 | 737,000 |
| 17 Jan 2023 | 12.38 | 12.71 | 12.15 | 12.38 | 12.38 | 22,757 |
| 16 Jan 2023 | 11.88 | 12.50 | 11.50 | 12.38 | 12.38 | 615,684 |
| 13 Jan 2023 | 12.00 | 12.38 | 11.63 | 11.88 | 11.88 | 168,852 |
| 12 Jan 2023 | 12.00 | 12.38 | 11.61 | 12.00 | 12.00 | 170,119 |
| 11 Jan 2023 | 12.00 | 12.50 | 11.56 | 12.00 | 12.00 | 77,336 |
| 10 Jan 2023 | 12.25 | 12.38 | 12.00 | 12.00 | 12.00 | 90,457 |
| 09 Jan 2023 | 12.25 | 12.01 | 12.01 | 12.25 | 12.25 | 4,526 |
| 06 Jan 2023 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | 67,302 |
| 05 Jan 2023 | 12.25 | 12.50 | 12.02 | 12.25 | 12.25 | 52,578 |
| 04 Jan 2023 | 12.25 | 12.48 | 12.02 | 12.25 | 12.25 | 21,126 |
| 03 Jan 2023 | 12.25 | 12.27 | 12.00 | 12.25 | 12.25 | 58,579 |
| 30 Dec 2022 | 12.25 | 12.48 | 12.02 | 12.25 | 12.25 | 4,508 |
| 29 Dec 2022 | 12.25 | 12.48 | 12.02 | 12.25 | 12.25 | 8,922 |
| 28 Dec 2022 | 12.25 | 12.48 | 12.00 | 12.25 | 12.25 | 30,463 |
| 23 Dec 2022 | 12.50 | 12.84 | 12.14 | 12.25 | 12.25 | 32,040 |
| 22 Dec 2022 | 13.25 | 13.20 | 12.50 | 12.50 | 12.50 | 279,181 |
| 21 Dec 2022 | 13.25 | 13.05 | 13.05 | 13.25 | 13.25 | 3,859 |
| 20 Dec 2022 | 13.25 | 13.50 | 13.05 | 13.25 | 13.25 | 54,528 |
| 19 Dec 2022 | 13.25 | 13.40 | 13.00 | 13.25 | 13.25 | 120,838 |
| 16 Dec 2022 | 13.25 | 13.00 | 13.00 | 13.25 | 13.25 | 894 |
| 15 Dec 2022 | 13.50 | 13.79 | 12.96 | 13.25 | 13.25 | 214,686 |
| 14 Dec 2022 | 13.75 | 13.98 | 13.17 | 13.50 | 13.50 | 88,216 |
| 13 Dec 2022 | 14.25 | 14.01 | 13.51 | 13.75 | 13.75 | 328,567 |
| 12 Dec 2022 | 14.00 | 14.44 | 13.85 | 14.25 | 14.25 | 148,261 |
| 09 Dec 2022 | 14.00 | 14.09 | 13.84 | 14.00 | 14.00 | 2,795 |
| 08 Dec 2022 | 13.75 | 14.22 | 13.82 | 14.00 | 14.00 | 125,481 |
| 07 Dec 2022 | 14.13 | 14.00 | 13.57 | 13.75 | 13.75 | 167,585 |
| 06 Dec 2022 | 14.63 | 14.66 | 14.00 | 14.13 | 14.13 | 322,027 |
| 05 Dec 2022 | 14.00 | 14.73 | 13.82 | 14.63 | 14.63 | 250,747 |
| 02 Dec 2022 | 14.00 | 14.20 | 13.85 | 14.00 | 14.00 | 181,169 |
| 01 Dec 2022 | 13.63 | 14.25 | 13.42 | 14.00 | 14.00 | 284,625 |
| 30 Nov 2022 | 13.00 | 13.68 | 13.00 | 13.63 | 13.63 | 944,927 |
| 29 Nov 2022 | 12.25 | 13.00 | 12.11 | 13.00 | 13.00 | 789,044 |
| 28 Nov 2022 | 11.75 | 12.88 | 11.60 | 12.25 | 12.25 | 238,192 |
| 25 Nov 2022 | 11.25 | 12.00 | 11.44 | 11.75 | 11.75 | 683,010 |
| 24 Nov 2022 | 11.25 | 11.49 | 11.16 | 11.25 | 11.25 | 33,025 |
| 23 Nov 2022 | 11.25 | 11.32 | 11.15 | 11.25 | 11.25 | 29,679 |
| 22 Nov 2022 | 11.25 | 11.25 | 11.07 | 11.25 | 11.25 | 80,593 |
| 21 Nov 2022 | 11.25 | 11.32 | 11.06 | 11.25 | 11.25 | 23,365 |
| 18 Nov 2022 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | 60,998 |
| 17 Nov 2022 | 11.13 | 11.32 | 11.00 | 11.25 | 11.25 | 128,019 |
| 16 Nov 2022 | 11.13 | 11.28 | 11.08 | 11.13 | 11.13 | 342,605 |
| 15 Nov 2022 | 11.13 | 11.08 | 11.08 | 11.13 | 11.13 | 16,500 |
| 14 Nov 2022 | 11.13 | 11.25 | 11.08 | 11.13 | 11.13 | 79,164 |
| 11 Nov 2022 | 11.25 | 11.48 | 11.00 | 11.13 | 11.13 | 211,406 |
| 10 Nov 2022 | 11.25 | 11.39 | 11.08 | 11.25 | 11.25 | 41,860 |
| 09 Nov 2022 | 11.25 | 11.44 | 11.07 | 11.25 | 11.25 | 59,742 |
| 08 Nov 2022 | 11.25 | 11.06 | 11.06 | 11.25 | 11.25 | 438 |
| 07 Nov 2022 | 11.25 | 11.50 | 11.06 | 11.25 | 11.25 | 1,435 |
| 04 Nov 2022 | 11.25 | 11.44 | 11.06 | 11.25 | 11.25 | 46,166 |
| 03 Nov 2022 | 11.25 | 11.43 | 11.06 | 11.25 | 11.25 | 42,562 |
| 02 Nov 2022 | 11.25 | 11.44 | 11.00 | 11.25 | 11.25 | 118,883 |
| 01 Nov 2022 | 11.38 | 11.70 | 11.05 | 11.50 | 11.50 | 217,370 |
| 31 Oct 2022 | 11.50 | 12.00 | 11.00 | 11.38 | 11.38 | 35,360 |
| 28 Oct 2022 | 11.50 | 11.87 | 11.00 | 11.50 | 11.50 | 153,166 |
| 27 Oct 2022 | 11.25 | 11.50 | 11.33 | 11.50 | 11.50 | 67,014 |
| 26 Oct 2022 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | 52,364 |
| 25 Oct 2022 | 11.25 | 11.44 | 11.15 | 11.25 | 11.25 | 58,089 |
| 24 Oct 2022 | 11.25 | 11.44 | 11.11 | 11.25 | 11.25 | 21,673 |
| 21 Oct 2022 | 11.25 | 11.45 | 10.69 | 11.00 | 11.00 | 50,484 |
| 20 Oct 2022 | 11.00 | 11.44 | 11.05 | 11.25 | 11.25 | 110,692 |
| 19 Oct 2022 | 11.00 | 11.24 | 10.76 | 11.00 | 11.00 | 43,358 |
| 18 Oct 2022 | 11.00 | 11.38 | 10.98 | 11.00 | 11.00 | 12,921 |
| 17 Oct 2022 | 11.00 | 11.34 | 10.72 | 11.00 | 11.00 | 65,403 |
| 14 Oct 2022 | 10.13 | 11.00 | 10.09 | 11.00 | 11.00 | 700,375 |
| 13 Oct 2022 | 10.13 | 10.94 | 10.09 | 10.13 | 10.13 | 370,348 |
| 12 Oct 2022 | 9.25 | 10.24 | 9.27 | 10.13 | 10.13 | 315,087 |
| 11 Oct 2022 | 9.25 | 9.50 | 9.08 | 9.25 | 9.25 | 199,471 |
| 10 Oct 2022 | 9.00 | 9.45 | 9.00 | 9.25 | 9.25 | 46,071 |
| 07 Oct 2022 | 9.00 | 9.11 | 8.85 | 9.00 | 9.00 | 6,727 |
| 06 Oct 2022 | 9.00 | 9.25 | 8.85 | 9.00 | 9.00 | 56,178 |
| 05 Oct 2022 | 9.13 | 9.13 | 8.75 | 9.00 | 9.00 | 178,512 |
| 04 Oct 2022 | 9.13 | 9.39 | 8.88 | 9.13 | 9.13 | 96,082 |
| 03 Oct 2022 | 9.13 | 9.50 | 8.97 | 9.13 | 9.13 | 63,655 |
| 30 Sept 2022 | 9.13 | 9.50 | 9.00 | 9.13 | 9.13 | 33,665 |
| 29 Sept 2022 | 9.00 | 9.44 | 8.93 | 9.13 | 9.13 | 10,826 |
| 28 Sept 2022 | 9.25 | 9.42 | 8.88 | 9.00 | 9.00 | 444,856 |
| 27 Sept 2022 | 9.63 | 9.60 | 9.25 | 9.38 | 9.38 | 539,648 |
| 26 Sept 2022 | 9.63 | 9.74 | 9.56 | 9.74 | 9.74 | 58,288 |
| 23 Sept 2022 | 10.13 | 10.19 | 9.50 | 9.50 | 9.50 | 806,550 |
| 22 Sept 2022 | 10.13 | 10.23 | 10.08 | 10.13 | 10.13 | 63,659 |
| 21 Sept 2022 | 10.63 | 10.60 | 10.00 | 10.13 | 10.13 | 612,842 |
| 20 Sept 2022 | 11.00 | 11.00 | 10.50 | 10.63 | 10.63 | 267,554 |
| 16 Sept 2022 | 11.00 | 11.03 | 10.00 | 10.00 | 10.00 | 50,442 |
| 15 Sept 2022 | 11.00 | 11.15 | 10.77 | 11.00 | 11.00 | 110,657 |
| 14 Sept 2022 | 10.88 | 11.00 | 10.76 | 11.00 | 11.00 | 174,785 |
| 13 Sept 2022 | 10.63 | 11.00 | 10.72 | 10.88 | 10.88 | 225,701 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
