Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proton Mtr Pwr (PPS) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Feb 2025 (Mon) 0.15 0.15 0.15 0.15 0
14th Feb 2025 (Fri) 0.175 0.185 0.125 0.15 3,232,339
13th Feb 2025 (Thu) 0.15 0.175 0.125 0.175 2,178,182
12th Feb 2025 (Wed) 0.15 0.15 0.125 0.15 4,088,864
11th Feb 2025 (Tue) 0.15 0.17 0.125 0.15 1,411,173
10th Feb 2025 (Mon) 0.125 0.17 0.095 0.15 4,817,860
7th Feb 2025 (Fri) 0.15 0.15 0.125 0.15 913,940
6th Feb 2025 (Thu) 0.15 0.15 0.15 0.15 751,566
5th Feb 2025 (Wed) 0.15 0.15 0.15 0.15 518,538
4th Feb 2025 (Tue) 0.15 0.15 0.125 0.15 3,677,717
3rd Feb 2025 (Mon) 0.175 0.175 0.125 0.15 1,283,880
31st Jan 2025 (Fri) 0.225 0.225 0.175 0.175 848,699
30th Jan 2025 (Thu) 0.225 0.225 0.225 0.225 494,303
29th Jan 2025 (Wed) 0.30 0.30 0.225 0.225 983,972
28th Jan 2025 (Tue) 0.30 0.30 0.30 0.30 473,776
27th Jan 2025 (Mon) 0.325 0.325 0.30 0.30 980,172
24th Jan 2025 (Fri) 0.175 0.35 0.175 0.325 4,070,228
23rd Jan 2025 (Thu) 0.30 0.30 0.175 0.175 1,529,176
22nd Jan 2025 (Wed) 0.38 0.38 0.20 0.30 1,803,200
21st Jan 2025 (Tue) 0.35 0.35 0.35 0.35 356,402
20th Jan 2025 (Mon) 0.35 0.35 0.35 0.35 178,680
17th Jan 2025 (Fri) 0.275 0.425 0.35 0.425 3,730,805
16th Jan 2025 (Thu) 0.275 0.20 0.20 0.20 161,526
15th Jan 2025 (Wed) 0.25 0.275 0.25 0.275 232,782
14th Jan 2025 (Tue) 0.275 0.275 0.25 0.25 1,896,871
FTSE 100 Latest
Value8,616.61
Change74.05