Proton Motor Power Systems Plc (PPS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:17PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 0.0000 | 0.0000 | 0.0000 | 2.1000 | 2.1000 | 40,000 |
| Jun 26, 2024 | 2.1500 | 2.3000 | 2.0570 | 2.1500 | 2.1500 | 193,162 |
| Jun 25, 2024 | 2.1000 | 2.2820 | 2.0550 | 2.1500 | 2.1500 | 245,405 |
| Jun 24, 2024 | 2.1000 | 2.1750 | 2.0350 | 2.1000 | 2.1000 | 41,545 |
| Jun 21, 2024 | 2.1000 | 2.1750 | 2.1750 | 2.1000 | 2.1000 | 61,699 |
| Jun 20, 2024 | 2.2500 | 2.1750 | 2.0000 | 2.1000 | 2.1000 | 13,396 |
| Jun 19, 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 124,206 |
| Jun 18, 2024 | 2.1500 | 2.1800 | 2.0300 | 2.1000 | 2.1000 | 265,000 |
| Jun 17, 2024 | 2.1500 | 2.1850 | 2.0250 | 2.1500 | 2.1500 | 21,708 |
| Jun 14, 2024 | 2.1500 | 2.1490 | 2.0000 | 2.1500 | 2.1500 | 762,784 |
| Jun 13, 2024 | 2.1000 | 2.1700 | 2.0000 | 2.1500 | 2.1500 | 1,188,613 |
| Jun 12, 2024 | 2.2500 | 2.3590 | 2.0000 | 2.0000 | 2.0000 | 1,282,000 |
| Jun 11, 2024 | 2.1000 | 2.1800 | 2.0000 | 2.1000 | 2.1000 | 406,034 |
| Jun 10, 2024 | 2.1000 | 2.1950 | 2.0250 | 2.1000 | 2.1000 | 102,051 |
| Jun 07, 2024 | 2.1000 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 62,852 |
| Jun 06, 2024 | 1.9500 | 2.2000 | 1.8000 | 2.1000 | 2.1000 | 3,568,250 |
| Jun 05, 2024 | 2.1000 | 2.4000 | 1.9500 | 2.1000 | 2.1000 | 404,494 |
| Jun 04, 2024 | 2.0000 | 2.4000 | 1.9500 | 2.1000 | 2.1000 | 4,122,227 |
| Jun 03, 2024 | 2.0000 | 2.2000 | 1.9340 | 2.0000 | 2.0000 | 778,161 |
| May 31, 2024 | 2.0000 | 2.2800 | 2.1000 | 2.0000 | 2.0000 | 1,059,011 |
| May 30, 2024 | 2.1500 | 2.2940 | 1.8200 | 2.0000 | 2.0000 | 2,440,110 |
| May 29, 2024 | 2.1000 | 2.3000 | 2.0390 | 2.1500 | 2.1500 | 3,413,884 |
| May 28, 2024 | 1.9250 | 2.1890 | 1.7500 | 2.1000 | 2.1000 | 1,397,700 |
| May 24, 2024 | 1.9250 | 2.0820 | 1.8590 | 1.9250 | 1.9250 | 250,490 |
| May 23, 2024 | 1.9250 | 2.0450 | 1.7500 | 1.9250 | 1.9250 | 68,047 |
| May 22, 2024 | 2.0500 | 2.0980 | 1.7550 | 1.9250 | 1.9250 | 1,155,082 |
| May 21, 2024 | 2.1000 | 2.1570 | 2.0000 | 2.0500 | 2.0500 | 1,561,586 |
| May 20, 2024 | 2.1000 | 2.1590 | 2.0000 | 2.1000 | 2.1000 | 82,236 |
| May 17, 2024 | 2.1000 | 2.2000 | 2.0250 | 2.1000 | 2.1000 | 314,401 |
| May 16, 2024 | 2.2000 | 2.3400 | 2.0000 | 2.1000 | 2.1000 | 941,087 |
| May 15, 2024 | 2.4000 | 2.3880 | 2.1100 | 2.2000 | 2.2000 | 1,187,569 |
| May 14, 2024 | 2.4000 | 2.4000 | 2.3160 | 2.4000 | 2.4000 | 78,794 |
| May 13, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 406,822 |
| May 10, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 212,000 |
| May 09, 2024 | 2.4000 | 2.4000 | 2.3160 | 2.4000 | 2.4000 | 168,072 |
| May 08, 2024 | 2.4500 | 2.4700 | 1.9440 | 2.4000 | 2.4000 | 434,924 |
| May 07, 2024 | 2.4500 | 2.4900 | 2.3250 | 2.4500 | 2.4500 | 155,550 |
| May 03, 2024 | 2.4500 | 2.5070 | 2.3750 | 2.4500 | 2.4500 | 224,493 |
| May 02, 2024 | 2.4500 | 2.6000 | 2.3750 | 2.4500 | 2.4500 | 371,018 |
| May 01, 2024 | 2.4500 | 2.5170 | 2.3750 | 2.4500 | 2.4500 | 173,177 |
| Apr 30, 2024 | 2.4500 | 2.5300 | 2.3650 | 2.4500 | 2.4500 | 433,134 |
| Apr 29, 2024 | 2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 457,285 |
| Apr 26, 2024 | 2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 381,228 |
| Apr 25, 2024 | 2.4500 | 2.5390 | 2.3650 | 2.4500 | 2.4500 | 7,585 |
| Apr 24, 2024 | 2.4500 | 2.6000 | 2.3240 | 2.4500 | 2.4500 | 175,027 |
| Apr 23, 2024 | 2.4500 | 2.3670 | 2.3000 | 2.4500 | 2.4500 | 769,332 |
| Apr 22, 2024 | 2.4500 | 2.5740 | 2.3620 | 2.4500 | 2.4500 | 76,595 |
| Apr 19, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Apr 18, 2024 | 2.4500 | 2.6000 | 2.3250 | 2.4500 | 2.4500 | 608,029 |
| Apr 17, 2024 | 2.5500 | 2.6000 | 2.3200 | 2.4500 | 2.4500 | 523,922 |
| Apr 16, 2024 | 2.5500 | 2.6000 | 2.5550 | 2.5500 | 2.5500 | 9,076 |
| Apr 15, 2024 | 2.6000 | 2.5930 | 2.5000 | 2.5500 | 2.5500 | 200,588 |
| Apr 12, 2024 | 2.6000 | 2.6600 | 2.5000 | 2.6000 | 2.6000 | 568,792 |
| Apr 11, 2024 | 2.6000 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 877,220 |
| Apr 10, 2024 | 2.7500 | 2.9000 | 2.5000 | 2.6000 | 2.6000 | 549,422 |
| Apr 09, 2024 | 2.7500 | 3.4500 | 2.5000 | 2.7500 | 2.7500 | 2,464,134 |
| Apr 08, 2024 | 2.9000 | 3.0940 | 2.6010 | 2.7500 | 2.7500 | 349,501 |
| Apr 05, 2024 | 2.9000 | 3.1400 | 2.7300 | 2.9000 | 2.9000 | 115,994 |
| Apr 04, 2024 | 3.0000 | 3.3000 | 2.7060 | 2.9000 | 2.9000 | 325,276 |
| Apr 03, 2024 | 3.0000 | 3.4400 | 2.8000 | 3.0000 | 3.0000 | 111,196 |
| Apr 02, 2024 | 3.2500 | 3.5000 | 3.0750 | 3.2500 | 3.2500 | 135,675 |
| Mar 28, 2024 | 3.0000 | 3.4400 | 3.1940 | 3.2500 | 3.2500 | 135,556 |
| Mar 27, 2024 | 3.0000 | 3.0000 | 2.9260 | 3.0000 | 3.0000 | 73,731 |
| Mar 26, 2024 | 3.0000 | 3.2900 | 2.9100 | 3.0000 | 3.0000 | 630 |
| Mar 25, 2024 | 3.0000 | 3.2900 | 2.5000 | 3.0000 | 3.0000 | 1,572,784 |
| Mar 22, 2024 | 3.0000 | 3.2900 | 2.8650 | 3.0000 | 3.0000 | 40,557 |
| Mar 21, 2024 | 3.0000 | 3.4400 | 2.8350 | 3.0000 | 3.0000 | 38,122 |
| Mar 20, 2024 | 3.0000 | 3.3400 | 2.6980 | 3.0000 | 3.0000 | 372,362 |
| Mar 19, 2024 | 3.0000 | 3.2250 | 2.7780 | 3.0000 | 3.0000 | 35,267 |
| Mar 18, 2024 | 3.0000 | 3.3400 | 2.5000 | 3.0000 | 3.0000 | 120,585 |
| Mar 15, 2024 | 3.0000 | 3.4700 | 2.6750 | 3.0000 | 3.0000 | 256,228 |
| Mar 14, 2024 | 3.4000 | 3.7490 | 2.7500 | 3.0000 | 3.0000 | 285,109 |
| Mar 13, 2024 | 3.5000 | 3.8590 | 3.0000 | 3.5000 | 3.5000 | 190,452 |
| Mar 12, 2024 | 3.5000 | 3.8900 | 3.3000 | 3.5000 | 3.5000 | 50,197 |
| Mar 11, 2024 | 3.5000 | 3.9500 | 3.1650 | 3.5000 | 3.5000 | 77,160 |
| Mar 08, 2024 | 3.2500 | 3.8000 | 3.1110 | 3.5000 | 3.5000 | 589,810 |
| Mar 07, 2024 | 3.2500 | 3.4750 | 3.0750 | 3.2500 | 3.2500 | 55,309 |
| Mar 06, 2024 | 3.2500 | 3.4750 | 3.0000 | 3.2500 | 3.2500 | 44,067 |
| Mar 05, 2024 | 3.2500 | 3.5000 | 3.1850 | 3.2500 | 3.2500 | 50,415 |
| Mar 04, 2024 | 3.2500 | 3.7090 | 3.1230 | 3.2500 | 3.2500 | 228,931 |
| Mar 01, 2024 | 3.0000 | 3.5000 | 3.1000 | 3.2500 | 3.2500 | 261,280 |
| Feb 29, 2024 | 2.7500 | 3.3700 | 2.9450 | 3.0000 | 3.0000 | 130,854 |
| Feb 28, 2024 | 3.0000 | 3.0000 | 2.5500 | 2.7500 | 2.7500 | 625,150 |
| Feb 27, 2024 | 3.0000 | 3.2400 | 2.5000 | 3.0000 | 3.0000 | 969,919 |
| Feb 26, 2024 | 3.5000 | 3.6850 | 2.5000 | 3.0000 | 3.0000 | 1,106,183 |
| Feb 23, 2024 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 3.5000 | 283,782 |
| Feb 22, 2024 | 3.7500 | 3.7800 | 3.2550 | 3.5000 | 3.5000 | 304,375 |
| Feb 21, 2024 | 3.7500 | 3.7240 | 3.5000 | 3.7500 | 3.7500 | 54,928 |
| Feb 20, 2024 | 3.7500 | 3.8900 | 3.5000 | 3.7500 | 3.7500 | 77,220 |
| Feb 19, 2024 | 3.7500 | 3.9500 | 3.5500 | 3.7500 | 3.7500 | 92,518 |
| Feb 16, 2024 | 4.2500 | 4.2950 | 3.5000 | 3.7500 | 3.7500 | 304,786 |
| Feb 15, 2024 | 4.2500 | 4.3750 | 4.0750 | 4.2500 | 4.2500 | 51,125 |
| Feb 14, 2024 | 4.2500 | 4.3750 | 4.0000 | 4.2500 | 4.2500 | 25,411 |
| Feb 13, 2024 | 4.2500 | 4.3750 | 4.0000 | 4.2500 | 4.2500 | 90,096 |
| Feb 12, 2024 | 4.2500 | 4.4000 | 4.0750 | 4.2500 | 4.2500 | 15,706 |
| Feb 09, 2024 | 4.2500 | 4.4250 | 4.0260 | 4.2500 | 4.2500 | 36,112 |
| Feb 08, 2024 | 4.2500 | 4.2350 | 4.0250 | 4.2500 | 4.2500 | 26,053 |
| Feb 07, 2024 | 4.2500 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 53,212 |
| Feb 06, 2024 | 4.2500 | 4.1900 | 4.0000 | 4.2500 | 4.2500 | 92,870 |
| Feb 05, 2024 | 4.5000 | 4.4590 | 4.0000 | 4.2500 | 4.2500 | 125,067 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.