Proton Motor Power Systems
(PPS)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
22/11/2024
|
0.13p
|
0.25p
|
0.11p
|
0.13p
|
3,793,779
|
|
21/11/2024
|
0.17p
|
0.17p
|
0.12p
|
0.13p
|
7,800,697
|
|
20/11/2024
|
0.25p
|
0.30p
|
0.11p
|
0.18p
|
15,295,303
|
|
19/11/2024
|
0.43p
|
0.45p
|
0.40p
|
0.43p
|
1,455,949
|
|
18/11/2024
|
0.43p
|
0.45p
|
0.43p
|
0.43p
|
262,538
|
|
15/11/2024
|
0.43p
|
0.45p
|
0.40p
|
0.43p
|
616,444
|
|
14/11/2024
|
0.45p
|
0.50p
|
0.40p
|
0.43p
|
1,115,347
|
|
13/11/2024
|
0.50p
|
0.54p
|
0.45p
|
0.45p
|
647,453
|
|
12/11/2024
|
0.80p
|
0.80p
|
0.40p
|
0.48p
|
8,535,733
|
|
11/11/2024
|
0.80p
|
0.90p
|
0.70p
|
0.80p
|
492,230
|
|
08/11/2024
|
0.80p
|
0.84p
|
0.70p
|
0.80p
|
229,993
|
|
07/11/2024
|
0.80p
|
0.83p
|
0.71p
|
0.80p
|
352,415
|
|
06/11/2024
|
0.80p
|
0.85p
|
0.70p
|
0.80p
|
56,705
|
|
05/11/2024
|
0.80p
|
0.90p
|
0.70p
|
0.80p
|
672,401
|
|
04/11/2024
|
0.80p
|
0.89p
|
0.73p
|
0.80p
|
135,429
|
|
01/11/2024
|
0.75p
|
0.89p
|
0.75p
|
0.80p
|
528,198
|
|
31/10/2024
|
0.95p
|
1.10p
|
0.73p
|
0.75p
|
1,969,102
|
|
30/10/2024
|
0.70p
|
1.18p
|
0.67p
|
0.95p
|
4,461,144
|
|
29/10/2024
|
0.70p
|
0.84p
|
0.67p
|
0.70p
|
375,438
|
|
28/10/2024
|
0.70p
|
0.70p
|
0.60p
|
0.70p
|
800
|
|
25/10/2024
|
0.70p
|
0.85p
|
0.62p
|
0.70p
|
96,546
|
|
24/10/2024
|
0.65p
|
0.77p
|
0.58p
|
0.70p
|
1,967,973
|
|
23/10/2024
|
0.65p
|
0.67p
|
0.50p
|
0.65p
|
140,309
|
|
22/10/2024
|
0.65p
|
0.75p
|
0.65p
|
0.70p
|
30,660
|
|
21/10/2024
|
0.65p
|
0.80p
|
0.56p
|
0.70p
|
2,131,524
|
|
18/10/2024
|
0.65p
|
0.77p
|
0.65p
|
0.65p
|
183,152
|
|
17/10/2024
|
0.65p
|
0.75p
|
0.65p
|
0.65p
|
1,073
|
|
16/10/2024
|
0.65p
|
0.75p
|
0.63p
|
0.65p
|
134,486
|
|
15/10/2024
|
0.65p
|
0.75p
|
0.63p
|
0.65p
|
128,553
|
|
14/10/2024
|
0.65p
|
0.79p
|
0.60p
|
0.65p
|
1,103,313
|
|
11/10/2024
|
0.65p
|
0.76p
|
0.58p
|
0.65p
|
593,062
|
|
10/10/2024
|
0.65p
|
0.77p
|
0.50p
|
0.65p
|
78,919
|
|
09/10/2024
|
0.65p
|
0.80p
|
0.60p
|
0.65p
|
812,874
|
|
08/10/2024
|
0.65p
|
0.79p
|
0.59p
|
0.65p
|
440,697
|
|
07/10/2024
|
0.65p
|
0.78p
|
0.60p
|
0.65p
|
236,087
|
|
04/10/2024
|
0.65p
|
0.80p
|
0.60p
|
0.65p
|
300,256
|
|
03/10/2024
|
0.65p
|
0.80p
|
0.59p
|
0.65p
|
54,720
|
|
02/10/2024
|
0.65p
|
0.65p
|
0.59p
|
0.65p
|
314,992
|
|
01/10/2024
|
0.60p
|
0.80p
|
0.56p
|
0.70p
|
1,669,951
|
|
30/09/2024
|
0.60p
|
0.80p
|
0.60p
|
0.60p
|
432,261
|
|
27/09/2024
|
0.55p
|
0.69p
|
0.40p
|
0.60p
|
409,697
|
|
26/09/2024
|
0.65p
|
0.79p
|
0.40p
|
0.55p
|
157,545
|
|
25/09/2024
|
0.40p
|
0.79p
|
0.35p
|
0.65p
|
1,501,093
|
|
24/09/2024
|
0.35p
|
0.47p
|
0.22p
|
0.40p
|
992,110
|
|
23/09/2024
|
0.60p
|
0.67p
|
0.35p
|
0.35p
|
444,664
|
|
20/09/2024
|
0.45p
|
0.69p
|
0.37p
|
0.60p
|
1,414,834
|
|
19/09/2024
|
0.55p
|
0.60p
|
0.34p
|
0.45p
|
2,081,093
|
|
18/09/2024
|
0.85p
|
0.85p
|
0.53p
|
0.55p
|
2,384,493
|
|
17/09/2024
|
0.85p
|
0.96p
|
0.80p
|
0.85p
|
12,912
|
|
16/09/2024
|
0.85p
|
0.96p
|
0.80p
|
0.85p
|
11,482
|
|
13/09/2024
|
0.85p
|
0.85p
|
0.80p
|
0.85p
|
2,500
|
|
12/09/2024
|
0.85p
|
0.96p
|
0.85p
|
0.85p
|
3,185
|
|
11/09/2024
|
0.85p
|
0.96p
|
0.85p
|
0.85p
|
56,223
|
|
10/09/2024
|
0.85p
|
1.00p
|
0.85p
|
0.85p
|
100,201
|
|
09/09/2024
|
0.85p
|
1.00p
|
0.75p
|
0.85p
|
116,603
|
|
06/09/2024
|
1.05p
|
1.05p
|
0.85p
|
0.85p
|
471,834
|
|
05/09/2024
|
1.05p
|
1.08p
|
0.91p
|
1.05p
|
151,264
|
|
04/09/2024
|
1.05p
|
1.08p
|
1.05p
|
1.05p
|
18,511
|
|
03/09/2024
|
1.05p
|
1.14p
|
0.91p
|
1.05p
|
253,123
|
|
02/09/2024
|
1.05p
|
1.14p
|
0.94p
|
1.05p
|
88,613
|
|
30/08/2024
|
1.00p
|
1.12p
|
0.92p
|
1.05p
|
372,586
|
|
29/08/2024
|
1.00p
|
1.03p
|
0.91p
|
1.00p
|
225,456
|
|
28/08/2024
|
1.00p
|
1.04p
|
1.00p
|
1.00p
|
10,000
|
|
27/08/2024
|
1.00p
|
1.04p
|
0.93p
|
1.00p
|
60,002
|
|
26/08/2024
|
0.90p
|
1.07p
|
0.77p
|
0.95p
|
2,841,793
|
|
23/08/2024
|
0.90p
|
1.07p
|
0.77p
|
0.95p
|
2,841,793
|
|
22/08/2024
|
0.90p
|
1.07p
|
0.77p
|
0.95p
|
2,841,793
|
|
21/08/2024
|
1.45p
|
1.50p
|
1.45p
|
1.45p
|
29,242
|
|
20/08/2024
|
1.45p
|
1.50p
|
1.41p
|
1.45p
|
295,224
|
|
19/08/2024
|
1.45p
|
1.47p
|
1.45p
|
1.45p
|
18,802
|
|
16/08/2024
|
1.60p
|
1.60p
|
1.41p
|
1.45p
|
981,780
|
|
15/08/2024
|
1.60p
|
1.61p
|
1.51p
|
1.60p
|
26,250
|
|
14/08/2024
|
1.60p
|
1.64p
|
1.50p
|
1.60p
|
288,150
|
|
13/08/2024
|
1.60p
|
1.64p
|
1.52p
|
1.60p
|
123,069
|
|
12/08/2024
|
1.65p
|
1.77p
|
1.53p
|
1.60p
|
287,796
|
|
09/08/2024
|
1.70p
|
1.70p
|
1.60p
|
1.65p
|
121,180
|
|
08/08/2024
|
1.70p
|
1.78p
|
1.62p
|
1.70p
|
468,688
|
|
07/08/2024
|
1.70p
|
1.78p
|
1.62p
|
1.70p
|
1,561
|
|
06/08/2024
|
1.70p
|
1.80p
|
1.64p
|
1.70p
|
23,039
|
|
05/08/2024
|
1.70p
|
1.79p
|
1.61p
|
1.70p
|
114,596
|
|
02/08/2024
|
1.70p
|
1.80p
|
1.70p
|
1.70p
|
121,044
|
|
01/08/2024
|
1.70p
|
1.80p
|
1.65p
|
1.70p
|
410,668
|
|
31/07/2024
|
1.80p
|
1.99p
|
1.60p
|
1.70p
|
1,663,791
|
|
30/07/2024
|
2.00p
|
2.14p
|
1.80p
|
1.80p
|
524,074
|
|
29/07/2024
|
2.00p
|
2.10p
|
2.00p
|
2.00p
|
6,111
|
|
26/07/2024
|
2.00p
|
2.14p
|
2.00p
|
2.00p
|
423,364
|
|
25/07/2024
|
2.00p
|
2.15p
|
2.00p
|
2.00p
|
90,000
|
|
24/07/2024
|
2.00p
|
2.00p
|
1.88p
|
2.00p
|
237,000
|
|
23/07/2024
|
2.00p
|
2.17p
|
1.88p
|
2.00p
|
12,666
|
|
22/07/2024
|
2.00p
|
2.20p
|
1.88p
|
2.00p
|
399,389
|
|
19/07/2024
|
2.10p
|
2.15p
|
1.80p
|
2.00p
|
214,400
|
|
18/07/2024
|
2.00p
|
2.18p
|
1.83p
|
2.00p
|
183,873
|
|
17/07/2024
|
1.85p
|
2.20p
|
1.85p
|
2.00p
|
265,509
|
|
16/07/2024
|
2.25p
|
2.25p
|
2.00p
|
2.10p
|
1,122,682
|
|
15/07/2024
|
2.20p
|
2.49p
|
2.10p
|
2.25p
|
319,964
|
|
12/07/2024
|
2.15p
|
2.39p
|
2.15p
|
2.20p
|
220,335
|
|
11/07/2024
|
2.15p
|
2.29p
|
2.08p
|
2.15p
|
30,727
|
|
10/07/2024
|
2.15p
|
2.29p
|
2.05p
|
2.15p
|
83,596
|
|
09/07/2024
|
2.10p
|
2.22p
|
2.03p
|
2.15p
|
724,157
|
|
08/07/2024
|
2.10p
|
2.16p
|
2.03p
|
2.10p
|
80,762
|
|
05/07/2024
|
2.10p
|
2.17p
|
2.02p
|
2.10p
|
43,104
|
|
04/07/2024
|
2.10p
|
2.15p
|
2.02p
|
2.10p
|
90,931
|
|
03/07/2024
|
2.10p
|
2.15p
|
2.00p
|
2.10p
|
44,943
|
|
02/07/2024
|
2.10p
|
2.15p
|
2.00p
|
2.10p
|
20,996
|
|
01/07/2024
|
2.10p
|
2.22p
|
2.00p
|
2.10p
|
140,024
|
|
28/06/2024
|
2.10p
|
2.20p
|
2.10p
|
2.10p
|
92,541
|
|
27/06/2024
|
2.15p
|
2.30p
|
2.07p
|
2.10p
|
259,121
|
|
26/06/2024
|
2.15p
|
2.30p
|
2.06p
|
2.15p
|
193,162
|
|
25/06/2024
|
2.10p
|
2.28p
|
2.06p
|
2.15p
|
245,405
|
|
24/06/2024
|
2.10p
|
2.17p
|
2.04p
|
2.10p
|
41,545
|
|
21/06/2024
|
2.10p
|
2.17p
|
2.10p
|
2.10p
|
61,699
|
|
20/06/2024
|
2.25p
|
2.25p
|
2.00p
|
2.10p
|
13,396
|
|
19/06/2024
|
2.10p
|
2.15p
|
2.00p
|
2.10p
|
124,206
|
|
18/06/2024
|
2.15p
|
2.18p
|
2.03p
|
2.10p
|
265,000
|
|
17/06/2024
|
2.15p
|
2.19p
|
2.03p
|
2.15p
|
21,708
|
|
14/06/2024
|
2.15p
|
2.15p
|
2.00p
|
2.15p
|
762,784
|
|
13/06/2024
|
2.10p
|
2.17p
|
2.00p
|
2.15p
|
1,188,613
|
|
12/06/2024
|
2.25p
|
2.36p
|
2.00p
|
2.00p
|
1,282,000
|
|
11/06/2024
|
2.10p
|
2.18p
|
2.00p
|
2.10p
|
406,034
|
|
10/06/2024
|
2.10p
|
2.20p
|
2.03p
|
2.10p
|
102,051
|
|
07/06/2024
|
2.10p
|
2.20p
|
2.02p
|
2.10p
|
62,852
|
|
06/06/2024
|
1.95p
|
2.20p
|
1.80p
|
2.10p
|
3,568,250
|
|
05/06/2024
|
2.10p
|
2.40p
|
1.95p
|
2.10p
|
404,494
|
|
04/06/2024
|
2.00p
|
2.40p
|
1.95p
|
2.10p
|
4,122,227
|
|
03/06/2024
|
2.00p
|
2.20p
|
1.93p
|
2.00p
|
778,161
|
|
31/05/2024
|
2.00p
|
2.28p
|
2.00p
|
2.00p
|
1,059,011
|
|
30/05/2024
|
2.15p
|
2.29p
|
1.82p
|
2.00p
|
2,440,110
|
|
29/05/2024
|
2.10p
|
2.30p
|
2.04p
|
2.15p
|
3,413,884
|
|
28/05/2024
|
1.93p
|
2.19p
|
1.75p
|
2.10p
|
497,700
|
|
27/05/2024
|
1.93p
|
2.08p
|
1.86p
|
1.93p
|
250,490
|