UK markets close in 1 hour 55 minutes

Proton Power Systems Plc (PPS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.4400+0.4400 (+14.67%)
As of 11:02AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.19403.44003.19403.44003.4400130,614
27 Mar 20243.00003.00002.92603.00003.000073,731
26 Mar 20243.00003.29002.91003.00003.0000630
25 Mar 20243.00003.29002.50003.00003.00001,572,784
22 Mar 20243.00003.29002.86503.00003.000040,557
21 Mar 20243.00003.44002.83503.00003.000038,122
20 Mar 20243.00003.34002.69803.00003.0000372,362
19 Mar 20243.00003.22502.77803.00003.000035,267
18 Mar 20243.00003.34002.50003.00003.0000120,585
15 Mar 20243.00003.47002.67503.00003.0000256,228
14 Mar 20243.40003.74902.75003.00003.0000285,109
13 Mar 20243.50003.85903.00003.50003.5000190,452
12 Mar 20243.50003.89003.30003.50003.500050,197
11 Mar 20243.50003.95003.16503.50003.500077,160
08 Mar 20243.25003.80003.11103.50003.5000589,810
07 Mar 20243.25003.47503.07503.25003.250055,309
06 Mar 20243.25003.47503.00003.25003.250044,067
05 Mar 20243.25003.50003.18503.25003.250050,415
04 Mar 20243.25003.70903.12303.25003.2500228,931
01 Mar 20243.00003.50003.10003.25003.2500261,280
29 Feb 20242.75003.37002.94503.00003.0000130,854
28 Feb 20243.00003.00002.55002.75002.7500625,150
27 Feb 20243.00003.24002.50003.00003.0000969,919
26 Feb 20243.50003.68502.50003.00003.00001,106,183
23 Feb 20243.50003.50003.00003.50003.5000283,782
22 Feb 20243.75003.78003.25503.50003.5000304,375
21 Feb 20243.75003.72403.50003.75003.750054,928
20 Feb 20243.75003.89003.50003.75003.750077,220
19 Feb 20243.75003.95003.55003.75003.750092,518
16 Feb 20244.25004.29503.50003.75003.7500304,786
15 Feb 20244.25004.37504.07504.25004.250051,125
14 Feb 20244.25004.37504.00004.25004.250025,411
13 Feb 20244.25004.37504.00004.25004.250090,096
12 Feb 20244.25004.40004.07504.25004.250015,706
09 Feb 20244.25004.42504.02604.25004.250036,112
08 Feb 20244.25004.23504.02504.25004.250026,053
07 Feb 20244.25004.25004.00004.25004.250053,212
06 Feb 20244.25004.19004.00004.25004.250092,870
05 Feb 20244.50004.45904.00004.25004.2500125,067
02 Feb 20244.50004.47004.00004.50004.500021,937
01 Feb 20244.50004.54004.50004.50004.5000442
31 Jan 20244.50004.57504.05004.50004.500050,116
30 Jan 20244.50004.05004.05004.50004.50002,042
29 Jan 20244.50004.57504.07504.50004.500019,960
26 Jan 20244.50004.57504.07504.50004.500024,519
25 Jan 20244.50004.59004.07504.50004.500028,711
24 Jan 20244.50004.65004.19504.50004.500089,152
23 Jan 20244.50004.56304.00004.50004.500048,377
22 Jan 20244.50004.70004.05004.50004.500032,917
19 Jan 20244.50004.72004.19504.50004.500049,068
18 Jan 20245.00005.04404.05004.50004.5000302,300
17 Jan 20245.25005.17404.57505.00005.000042,917
16 Jan 20245.25004.68504.61505.25005.250025,666
15 Jan 20244.66005.24004.50005.25005.250065,785
12 Jan 20245.25005.42904.75005.25005.250032,698
11 Jan 20245.25005.48904.50005.25005.2500142,860
10 Jan 20245.25005.62504.87505.25005.250095,226
09 Jan 20245.25005.37505.37505.25005.250011,375
08 Jan 20245.25005.36404.76005.25005.250063,291
05 Jan 20245.25005.24004.75505.25005.250020,768
04 Jan 20245.25005.30004.65005.25005.250039,821
03 Jan 20245.25004.82604.65005.25005.250039,804
02 Jan 20245.50005.41404.75505.25005.2500103,006
29 Dec 20235.50005.15005.10005.50005.5000108,460
28 Dec 20235.50005.77005.00005.50005.500023,787
27 Dec 20235.50005.77005.00005.50005.5000120,345
22 Dec 20235.50006.00005.00005.50005.5000159,668
21 Dec 20235.25005.75004.65005.50005.5000147,236
20 Dec 20235.25005.73004.50005.25005.250083,676
19 Dec 20235.25004.87504.72005.25005.250049,200
18 Dec 20235.25005.92504.50005.25005.250047,733
15 Dec 20235.25005.74004.50005.25005.250022,415
14 Dec 20235.25005.25505.25505.25005.250035,000
13 Dec 20235.25005.83505.25505.25005.250022,656
12 Dec 20235.50006.00005.15005.25005.250061,386
11 Dec 20235.50006.00005.00005.50005.500029,413
08 Dec 20235.50005.36005.35505.50005.500059,892
07 Dec 20235.50005.00005.00005.50005.500017,143
06 Dec 20235.50005.95005.20005.50005.500060,472
05 Dec 20235.50005.50005.50005.50005.5000-
04 Dec 20235.25005.50005.06105.50005.5000320,189
01 Dec 20235.00005.50005.00005.25005.250030,871
30 Nov 20235.00005.50005.05005.25005.250090,391
29 Nov 20235.50005.90004.88005.00005.000041,444
28 Nov 20235.50005.80005.00005.50005.5000358,903
27 Nov 20234.75005.50004.90005.50005.5000537,843
24 Nov 20234.75004.79504.50004.75004.7500153,415
23 Nov 20234.75005.00004.97504.75004.750056,761
22 Nov 20234.25005.00004.18504.75004.7500626,797
21 Nov 20234.25004.21504.00004.25004.2500560,322
20 Nov 20234.25004.50004.18504.25004.250032,658
17 Nov 20234.50004.75004.15004.25004.2500357,816
16 Nov 20234.75004.87504.50004.50004.500034,005
15 Nov 20234.75004.90004.50004.75004.750050,218
14 Nov 20234.75004.51504.50004.75004.750017,292
13 Nov 20234.75004.55004.25004.75004.7500349,862
10 Nov 20234.75004.90004.90004.75004.750020,326
09 Nov 20235.00005.00004.55004.75004.7500130,176
08 Nov 20235.00005.00004.55005.00005.000054,866
07 Nov 20235.00004.55004.50005.00005.000012,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...