Proton Motor Power Systems Plc Historical Data - PPS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	2.38095238095	2.1	2.25	2.1	275756	2.18119655	DE
4	0	0	2.15	2.25	2.1	154781	2.14324843	DE
12	-0.3	-12.2448979592	2.45	2.45	1.8	546801	2.12828428	DE
26	-3.1	-59.0476190476	5.25	5.25	1.8	376779	2.44902316	DE
52	-6.35	-74.7058823529	8.5	10.25	1.8	259035	3.47376333	DE
156	-22.1	-91.1340206186	24.25	28.5	1.8	345907	12.65828821	DE
260	-11.85	-84.6428571429	14	68.25	1.8	377155	22.00936141	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	2.25	0.05	2.27	2.2	2.25	2.2	319964
1720801800	2.2	0.05	2.33	2.15	2.2	2.15	220335
1720715400	2.15	0	0.00	2.15	2.15	2.15	30727
1720629000	2.15	0	0.00	2.15	2.15	2.15	83596
1720542600	2.15	0.05	2.38	2.1	2.15	2.1	724157
1720456200	2.1	0	0.00	2.1	2.1	2.1	80762
1720197000	2.1	0	0.00	2.1	2.1	2.1	43104
1720110600	2.1	0	0.00	2.1	2.1	2.1	90931
1720024200	2.1	0	0.00	2.1	2.1	2.1	44943
1719937800	2.1	0	0.00	2.1	2.1	2.1	20996
1719851400	2.1	0	0.00	2.1	2.1	2.1	140024
1719592200	2.1	0	0.00	2.1	2.1	2.1	92541
1719505800	2.1	-0.05	-2.33	2.15	2.15	2.1	259121
1719419400	2.15	0	0.00	2.15	2.15	2.1	193162
1719333000	2.15	0.05	2.38	2.1	2.15	2.1	245405
1719246600	2.1	0	0.00	2.1	2.1	2.1	41545
1718987400	2.1	0	0.00	2.1	2.1	2.1	61699
1718901000	2.1	0	0.00	2.25	2.25	2.1	13396
1718814600	2.1	0	0.00	2.1	2.1	2.1	124206
1718728200	2.1	-0.05	-2.33	2.15	2.15	2.1	265000
1718641800	2.15	0	0.00	2.15	2.15	2.15	21708
1718382600	2.15	0	0.00	2.15	2.15	2.15	762784
1718296200	2.15	0.15	7.50	2.1	2.15	2	1188613
1718209800	2	-0.1	-4.76	2.25	2.3	2	1282000
1718123400	2.1	0	0.00	2.1	2.1	2.1	406034
1718037000	2.1	0	0.00	2.1	2.1	2.1	102051
1717777800	2.1	0	0.00	2.1	2.1	2.1	62852
1717691400	2.1	0	0.00	1.95	2.1	1.9	3568250
1717605000	2.1	0	0.00	2.1	2.1	2.1	404494
1717518600	2.1	0.1	5.00	2	2.1	2	4122227
1717432200	2	0	0.00	2	2	2	778161
1717173000	2	0	0.00	2	2.05	2	1059011
1717086600	2	-0.15	-6.98	2.15	2.15	1.85	2440110
1717000200	2.15	0.05	2.38	2.1	2.15	2.1	3413884
1716913800	2.1	0.18	9.09	1.925	2.1	1.925	497700
1716568200	1.925	0	0.00	1.925	1.925	1.925	250490
1716481800	1.925	0	0.00	1.925	1.925	1.925	68047
1716395400	1.925	-0.13	-6.10	2.05	2.05	1.8	1155082
1716309000	2.05	-0.05	-2.38	2.1	2.1	2.05	811586
1716222600	2.1	0	0.00	2.1	2.1	2.1	82236
1715963400	2.1	0	0.00	2.1	2.1	2.1	314401
1715877000	2.1	-0.1	-4.55	2.2	2.2	2.1	941087
1715790600	2.2	-0.2	-8.33	2.4	2.4	2.2	1187569
1715704200	2.4	0	0.00	2.4	2.4	2.4	78794
1715617800	2.4	0	0.00	2.4	2.4	2.4	406822
1715358600	2.4	0	0.00	2.4	2.4	2.4	212000
1715272200	2.4	0	0.00	2.4	2.4	2.4	168072
1715185800	2.4	-0.05	-2.04	2.45	2.45	2.4	434924
1715099400	2.45	0	0.00	2.45	2.45	2.45	155550
1714753800	2.45	0	0.00	2.45	2.45	2.45	224493
1714667400	2.45	0	0.00	2.45	2.45	2.45	371018
1714581000	2.45	0	0.00	2.45	2.45	2.45	173177
1714494600	2.45	0	0.00	2.45	2.45	2.45	433134
1714408200	2.45	0	0.00	2.45	2.45	2.45	457285
1714149000	2.45	0	0.00	2.45	2.45	2.45	381228
1714062600	2.45	0	0.00	2.45	2.45	2.45	7585
1713976200	2.45	0	0.00	2.45	2.45	2.45	175027
1713889800	2.45	0	0.00	2.45	2.45	2.45	19332
1713803400	2.45	0	0.00	2.45	2.45	2.45	76595
1713544200	2.45	0	0.00	2.45	2.45	2.45	0
1713457800	2.45	0	0.00	2.45	2.45	2.45	608029
1713371400	2.45	-0.1	-3.92	2.55	2.55	2.45	523922
1713285000	2.55	0	0.00	2.55	2.55	2.55	9076

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proton Motor Power Systems Plc (PPS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proton Motor Power Systems Plc (PPS) Historical

Proton Motor Power Systems Plc (PPS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History