Market data

Select a section

Proton Motor Power Systems

(PPS)
Sector: Alternative Energy
0.15p
-0.03p -14.29
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
03/04/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
02/04/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
01/04/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
28/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
27/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
26/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
25/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
24/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
21/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
20/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
19/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
18/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
17/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
14/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
13/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
12/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
11/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
10/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
07/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
06/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
05/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
04/03/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
28/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
27/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
26/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
25/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
24/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
21/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
20/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
19/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
18/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
17/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
14/02/2025 0.18p 0.20p 0.10p 0.15p 3,154,739
13/02/2025 0.15p 0.20p 0.14p 0.18p 1,989,508
12/02/2025 0.15p 0.20p 0.10p 0.15p 3,867,735
11/02/2025 0.15p 0.21p 0.11p 0.15p 734,394
10/02/2025 0.13p 0.19p 0.10p 0.15p 3,760,493
07/02/2025 0.15p 0.20p 0.12p 0.15p 731,210
06/02/2025 0.15p 0.19p 0.12p 0.15p 751,566
05/02/2025 0.15p 0.18p 0.13p 0.15p 518,538
04/02/2025 0.15p 0.20p 0.11p 0.15p 2,521,572
03/02/2025 0.18p 0.19p 0.10p 0.15p 863,293
31/01/2025 0.23p 0.24p 0.15p 0.18p 848,699
30/01/2025 0.23p 0.25p 0.20p 0.23p 494,303
29/01/2025 0.30p 0.34p 0.20p 0.30p 983,972
28/01/2025 0.30p 0.35p 0.27p 0.30p 473,776
27/01/2025 0.33p 0.35p 0.25p 0.30p 980,172
24/01/2025 0.18p 0.39p 0.15p 0.33p 4,070,228
23/01/2025 0.30p 0.30p 0.15p 0.18p 786,851
22/01/2025 0.35p 0.38p 0.17p 0.30p 1,799,496
21/01/2025 0.35p 0.38p 0.32p 0.35p 356,402
20/01/2025 0.35p 0.39p 0.32p 0.35p 178,680
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

Market data

Select a section