Market data

Select a section

Proton Motor Power Systems

(PPS)
Sector: Alternative Energy
0.43p
0.23p 112.50
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.28p 0.44p 0.26p 0.43p 3,730,805
16/01/2025 0.28p 0.33p 0.20p 0.28p 161,526
15/01/2025 0.25p 0.33p 0.21p 0.28p 232,782
14/01/2025 0.28p 0.30p 0.20p 0.25p 1,896,871
13/01/2025 0.28p 0.34p 0.21p 0.28p 64,452
10/01/2025 0.28p 0.34p 0.28p 0.28p 230,642
09/01/2025 0.28p 0.30p 0.21p 0.25p 1,166,253
08/01/2025 0.33p 0.40p 0.28p 0.28p 32,166
07/01/2025 0.33p 0.40p 0.25p 0.33p 32,994
06/01/2025 0.23p 0.35p 0.23p 0.33p 455,651
03/01/2025 0.30p 0.40p 0.26p 0.28p 394,577
02/01/2025 0.28p 0.35p 0.25p 0.30p 276,445
01/01/2025 0.28p 0.30p 0.26p 0.28p 138,318
31/12/2024 0.28p 0.30p 0.26p 0.28p 138,318
30/12/2024 0.33p 0.40p 0.25p 0.28p 401,802
27/12/2024 0.33p 0.35p 0.25p 0.33p 270,298
26/12/2024 0.30p 0.38p 0.25p 0.33p 230,996
25/12/2024 0.30p 0.38p 0.25p 0.33p 230,996
24/12/2024 0.30p 0.38p 0.25p 0.33p 230,996
23/12/2024 0.30p 0.35p 0.25p 0.30p 410,834
20/12/2024 0.35p 0.40p 0.26p 0.30p 59,967
19/12/2024 0.35p 0.40p 0.30p 0.35p 896,772
18/12/2024 0.30p 0.40p 0.30p 0.35p 482,492
17/12/2024 0.38p 0.39p 0.25p 0.33p 2,330,375
16/12/2024 0.55p 0.60p 0.36p 0.38p 1,315,813
13/12/2024 0.30p 0.60p 0.30p 0.55p 5,856,438
12/12/2024 0.29p 0.35p 0.25p 0.30p 473,788
11/12/2024 0.22p 0.29p 0.18p 0.29p 2,200,010
10/12/2024 0.16p 0.25p 0.12p 0.22p 728,439
09/12/2024 0.14p 0.18p 0.10p 0.16p 564,072
06/12/2024 0.13p 0.18p 0.13p 0.14p 2,364,454
05/12/2024 0.13p 0.16p 0.11p 0.13p 1,646,087
04/12/2024 0.14p 0.17p 0.10p 0.13p 554,617
03/12/2024 0.16p 0.16p 0.10p 0.14p 490,494
02/12/2024 0.16p 0.16p 0.15p 0.16p 72,750
29/11/2024 0.16p 0.16p 0.15p 0.16p 72,240
28/11/2024 0.16p 0.16p 0.15p 0.16p 94,906
27/11/2024 0.16p 0.16p 0.15p 0.16p 166,430
26/11/2024 0.16p 0.16p 0.15p 0.16p 311,161
25/11/2024 0.19p 0.20p 0.15p 0.16p 2,357,672
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

Market data

Select a section