Proton Motor Power Systems Plc (P6K0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0038 | 73.0769230769 | 0.0052 | 0.0108 | 0.0052 | 1347801 | 0.00968705 | DE |
| 4 | -0.0026 | -22.4137931034 | 0.0116 | 0.0134 | 0.005 | 1346042 | 0.0079703 | DE |
| 12 | -0.0166 | -64.84375 | 0.0256 | 0.0292 | 0.005 | 643741 | 0.01103421 | DE |
| 26 | -0.03 | -76.9230769231 | 0.039 | 0.0404 | 0.005 | 516323 | 0.01806296 | DE |
| 52 | -0.0646 | -87.7717391304 | 0.0736 | 0.0796 | 0.005 | 348084 | 0.02588889 | DE |
| 156 | -0.261 | -96.6666666667 | 0.27 | 0.28 | 0.005 | 194574 | 0.0426122 | DE |
| 260 | -0.261 | -96.6666666667 | 0.27 | 0.28 | 0.005 | 194574 | 0.0426122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728073620 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1727987220 | 0.0095999 | -0.0004 | -4.00 | 0.0082 | 0.0095999 | 0.008 | 563091 |
| 1727900820 | 0.01 | 0.0018 | 21.95 | 0.0089999 | 0.0108 | 0.0082 | 474535 |
| 1727814420 | 0.0082 | -0.0026 | -24.07 | 0.0088 | 0.0108 | 0.008 | 557431 |
| 1727728020 | 0.0108 | 0.0054 | 100.00 | 0.0057999 | 0.0108 | 0.0052 | 4218857 |
| 1727468760 | 0.0054 | -0.0002 | -3.57 | 0.0052 | 0.007 | 0.0052 | 925090 |
| 1727382360 | 0.0056 | 0 | 0.00 | 0.0062 | 0.0068 | 0.0054 | 321049 |
| 1727295960 | 0.0056 | -0.0014 | -20.00 | 0.0057999 | 0.0066 | 0.0052 | 926342 |
| 1727209560 | 0.007 | 0.002 | 40.00 | 0.0052 | 0.007 | 0.005 | 588651 |
| 1727123160 | 0.005 | -0.002 | -28.57 | 0.0052 | 0.007 | 0.005 | 734170 |
| 1726864020 | 0.007 | 0.0004 | 6.06 | 0.0052 | 0.007 | 0.005 | 1713782 |
| 1726777560 | 0.0066 | 0.0012 | 22.22 | 0.006 | 0.0066 | 0.005 | 4880888 |
| 1726691220 | 0.0054 | -0.0044 | -44.90 | 0.0098 | 0.0106 | 0.005 | 4812788 |
| 1726604760 | 0.0098 | 0.0002001 | 2.08 | 0.0108 | 0.0108 | 0.0095999 | 115796 |
| 1726518420 | 0.0095999 | -0.0004 | -4.00 | 0.0089999 | 0.0102 | 0.0089999 | 797974 |
| 1726259160 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.008 | 1479674 |
| 1726172760 | 0.01 | -0.0006 | -5.66 | 0.0106 | 0.011 | 0.0089999 | 1882456 |
| 1726086360 | 0.0106 | -0.0004 | -3.64 | 0.0106 | 0.0122 | 0.0106 | 501200 |
| 1725999960 | 0.011 | -0.0004 | -3.51 | 0.0114 | 0.0114 | 0.011 | 332369 |
| 1725913620 | 0.0114 | -0.0014 | -10.94 | 0.0114 | 0.0134 | 0.0114 | 776689 |
| 1725654360 | 0.0128 | -0.0004 | -3.03 | 0.0115999 | 0.0128 | 0.0115999 | 318000 |
| 1725567960 | 0.0132 | 0.0012 | 10.00 | 0.0115999 | 0.0138 | 0.0115999 | 31554 |
| 1725481560 | 0.012 | 0.0006 | 5.26 | 0.0115999 | 0.013 | 0.0115999 | 228300 |
| 1725395160 | 0.0114 | -0.0006 | -5.00 | 0.0146 | 0.0146 | 0.0114 | 182902 |
| 1725308760 | 0.012 | 0.0004001 | 3.45 | 0.0115999 | 0.0136 | 0.0114 | 117941 |
| 1725049560 | 0.0115999 | -0.0016 | -12.12 | 0.012 | 0.0122 | 0.0112 | 111350 |
| 1724963160 | 0.0132 | -0.0002 | -1.49 | 0.0122 | 0.0134 | 0.0115999 | 727660 |
| 1724876760 | 0.0134 | -0.0006 | -4.29 | 0.0138 | 0.0138 | 0.0115999 | 474540 |
| 1724790420 | 0.014 | 0 | 0.00 | 0.0118 | 0.014 | 0.0118 | 620471 |
| 1724704020 | 0.014 | 0.001 | 7.69 | 0.0128 | 0.014 | 0.0115999 | 341400 |
| 1724444820 | 0.013 | 0.0002 | 1.56 | 0.0128 | 0.013 | 0.0102 | 552305 |
| 1724358420 | 0.0128 | -0.0056 | -30.43 | 0.0178 | 0.0178 | 0.0089999 | 1618012 |
| 1724271960 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0172 | 168213 |
| 1724185560 | 0.0184 | 0.0014 | 8.24 | 0.0182 | 0.019 | 0.0172 | 405963 |
| 1724099220 | 0.017 | -0.0012 | -6.59 | 0.0182 | 0.019 | 0.017 | 263000 |
| 1723840020 | 0.0182 | -0.0028 | -13.33 | 0.0202 | 0.0202 | 0.0182 | 870200 |
| 1723753620 | 0.021 | -0.0002 | -0.94 | 0.02 | 0.021 | 0.0184 | 76171 |
| 1723667160 | 0.0212 | 0.0012 | 6.00 | 0.0184 | 0.0212 | 0.0184 | 23500 |
| 1723580760 | 0.02 | 0.0016 | 8.70 | 0.0184 | 0.02 | 0.0184 | 122246 |
| 1723494360 | 0.0184 | -0.001 | -5.15 | 0.0194 | 0.02 | 0.0184 | 224842 |
| 1723235220 | 0.0194 | -0.001 | -4.90 | 0.0194 | 0.0194 | 0.0194 | 7000 |
| 1723148820 | 0.0204 | -0.001 | -4.67 | 0.0204 | 0.0212 | 0.0202 | 288500 |
| 1723062360 | 0.0214 | 0.0004 | 1.90 | 0.021 | 0.0214 | 0.0204 | 87400 |
| 1722975960 | 0.021 | 0.001 | 5.00 | 0.0212 | 0.0214 | 0.0198 | 151131 |
| 1722889620 | 0.02 | 0 | 0.00 | 0.02 | 0.0214 | 0.0194 | 253126 |
| 1722630360 | 0.02 | -0.0006 | -2.91 | 0.0204 | 0.0216 | 0.02 | 394444 |
| 1722544020 | 0.0206 | -0.0018 | -8.04 | 0.0212 | 0.0218 | 0.0206 | 332707 |
| 1722457560 | 0.0224 | -0.0014 | -5.88 | 0.0216 | 0.024 | 0.0212 | 528278 |
| 1722371220 | 0.0238 | -0.0018 | -7.03 | 0.0238 | 0.0262 | 0.0238 | 326060 |
| 1722284760 | 0.0256 | -0.001 | -3.76 | 0.0238 | 0.0256 | 0.0238 | 121860 |
| 1722025620 | 0.0266 | 0.0016 | 6.40 | 0.0242 | 0.0266 | 0.0238 | 575048 |
| 1721939160 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5800 |
| 1721852820 | 0.025 | -0.0006 | -2.34 | 0.0258 | 0.0258 | 0.0238 | 43300 |
| 1721766420 | 0.0256 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0256 | 20459 |
| 1721679960 | 0.0256 | -0.0002 | -0.78 | 0.0256 | 0.0258 | 0.0252 | 93910 |
| 1721420760 | 0.0258 | -0.0002 | -0.77 | 0.0256 | 0.026 | 0.025 | 407076 |
| 1721334360 | 0.026 | 0.001 | 4.00 | 0.0256 | 0.026 | 0.0256 | 100297 |
| 1721248020 | 0.025 | -0.001 | -3.85 | 0.0256 | 0.026 | 0.025 | 327380 |
| 1721161560 | 0.026 | -0.0014 | -5.11 | 0.0292 | 0.0292 | 0.0258 | 369748 |
| 1721075160 | 0.0274 | 0.0014 | 5.38 | 0.0282 | 0.029 | 0.026 | 6598 |
| 1720815960 | 0.026 | 0.0004 | 1.56 | 0.0256 | 0.0282 | 0.0254 | 102957 |
| 1720729560 | 0.0256 | 0 | 0.00 | 0.027 | 0.027 | 0.025 | 225309 |
| 1720643220 | 0.0256 | 0.0008 | 3.23 | 0.025 | 0.027 | 0.025 | 162280 |
| 1720556760 | 0.0248 | -0.0012 | -4.62 | 0.025 | 0.0262 | 0.0248 | 21860 |
| 1720470360 | 0.026 | -0.0002 | -0.76 | 0.025 | 0.0262 | 0.025 | 101700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
