| Proton Motor Power Systems - (PPS) share price history |
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/03/2024 |
3.50 |
3.89 |
3.30 |
3.50 |
50,197 |
11/03/2024 |
3.50 |
3.95 |
3.17 |
3.50 |
77,160 |
08/03/2024 |
3.25 |
3.80 |
3.11 |
3.50 |
589,810 |
07/03/2024 |
3.25 |
3.48 |
3.08 |
3.25 |
55,309 |
06/03/2024 |
3.25 |
3.25 |
3.25 |
3.25 |
44,067 |
05/03/2024 |
3.25 |
3.50 |
3.19 |
3.25 |
50,415 |
04/03/2024 |
3.25 |
3.71 |
3.12 |
3.25 |
228,931 |
01/03/2024 |
3.10 |
3.50 |
3.10 |
3.25 |
261,280 |
29/02/2024 |
2.95 |
3.37 |
2.95 |
3.00 |
130,854 |
28/02/2024 |
3.00 |
3.00 |
2.55 |
2.75 |
625,150 |
27/02/2024 |
3.00 |
3.24 |
2.50 |
3.00 |
969,919 |
26/02/2024 |
3.50 |
3.69 |
2.50 |
3.00 |
1,106,183 |
23/02/2024 |
3.50 |
3.50 |
3.00 |
3.50 |
283,782 |
22/02/2024 |
3.75 |
3.78 |
3.26 |
3.50 |
270,021 |
21/02/2024 |
3.75 |
3.75 |
3.50 |
3.75 |
54,928 |
20/02/2024 |
3.75 |
3.89 |
3.50 |
3.75 |
77,220 |
19/02/2024 |
3.75 |
3.95 |
3.55 |
3.75 |
92,518 |
16/02/2024 |
4.25 |
4.30 |
3.50 |
3.75 |
285,786 |
15/02/2024 |
4.25 |
4.38 |
4.08 |
4.25 |
51,125 |
14/02/2024 |
4.25 |
4.38 |
4.00 |
4.25 |
25,411 |
13/02/2024 |
4.25 |
4.38 |
4.00 |
4.25 |
90,096 |
12/02/2024 |
4.25 |
4.40 |
4.08 |
4.25 |
15,706 |
09/02/2024 |
4.25 |
4.43 |
4.03 |
4.25 |
36,112 |
08/02/2024 |
4.25 |
4.25 |
4.03 |
4.25 |
26,053 |
07/02/2024 |
4.25 |
4.25 |
4.00 |
4.25 |
53,212 |
06/02/2024 |
4.25 |
4.25 |
4.00 |
4.25 |
92,870 |
05/02/2024 |
4.46 |
4.46 |
4.00 |
4.25 |
125,067 |
02/02/2024 |
4.50 |
4.50 |
4.00 |
4.50 |
21,937 |
01/02/2024 |
4.50 |
4.54 |
4.50 |
4.50 |
442 |
31/01/2024 |
4.50 |
4.58 |
4.05 |
4.50 |
50,116 |
Proton Motor Power Systems - (PPS) open - high - low - close prices
Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
PPS share price
