Proton Power Systems PLC Recent Share Price (LSE:PPS)

LSE:PPS - Proton Motor Power Systems PLC Proton Power Systems PLC
Sector: Industrials, Industry: Electrical Components & Equipment

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Feb 2007	GBX	80.5	81.5	80	80	40	+2 (+2.56%)	19,439
5 Feb 2007	GBX	79	80.5	78	78	39	-1 (-1.27%)	2,809
2 Feb 2007	GBX	79.5	79.5	78.5	79	39.5	-0.5 (-0.63%)	3,509
31 Jan 2007	GBX	77.5	79.5	77.5	79.5	39.75	+3.88 (+5.13%)	13,726
26 Jan 2007	GBX	71	77.5	71	75.62	37.81	+8.62 (+12.87%)	24,935
25 Jan 2007	GBX	69.5	69.5	67	67	33.5	-3 (-4.29%)	575
24 Jan 2007	GBX	72.5	72.5	69.5	70	35	0.0 (0.0%)	2,000
23 Jan 2007	GBX	72.5	72.5	70	70	35	-4.38 (-5.89%)	543
16 Jan 2007	GBX	79.5	79.5	72.5	74.38	37.19	-3.62 (-4.64%)	5,730
15 Jan 2007	GBX	83.5	83.5	78	78	39	-5 (-6.02%)	9,666
12 Jan 2007	GBX	84.5	84.5	83	83	41.5	0.0 (0.0%)	6,000
11 Jan 2007	GBX	85.5	85.5	83	83	41.5	-4.38 (-5.01%)	3,000
20 Dec 2006	GBX	85.5	87.38	85.5	87.38	43.69	+2.38 (+2.80%)	450
15 Dec 2006	GBX	89.5	89.5	85	85	42.5	-7 (-7.61%)	9,725
12 Dec 2006	GBX	89.5	92	89.5	92	46	+5 (+5.75%)	10,000
8 Dec 2006	GBX	89.5	89.5	87	87	43.5	0.0 (0.0%)	6,500
6 Dec 2006	GBX	89.5	89.5	87	87	43.5	0.0 (0.0%)	3,750
5 Dec 2006	GBX	89.5	89.5	87	87	43.5	-5 (-5.43%)	1,447
1 Dec 2006	GBX	89.5	92	89.5	92	46	+0.62 (+0.68%)	3,250
28 Nov 2006	GBX	89.5	91.38	89.5	91.38	45.69	0.0 (0.0%)	622
24 Nov 2006	GBX	89.5	91.38	89.5	91.38	45.69	0.0 (0.0%)	1,000
23 Nov 2006	GBX	89.5	91.38	89.5	91.38	45.69	+4.38 (+5.03%)	4,050
20 Nov 2006	GBX	89.5	89.5	87	87	43.5	-4.38 (-4.79%)	81
17 Nov 2006	GBX	89.5	91.38	89.5	91.38	45.69	+4.38 (+5.03%)	279
15 Nov 2006	GBX	89.5	89.5	87	87	43.5	-4.38 (-4.79%)	1,279
14 Nov 2006	GBX	89.5	91.38	89.5	91.38	45.69	0.0 (0.0%)	970
13 Nov 2006	GBX	89.5	91.38	89.5	91.38	45.69	+3.38 (+3.84%)	1,500
10 Nov 2006	GBX	89.5	89.5	88	88	44	-3.38 (-3.70%)	29,550
9 Nov 2006	GBX	89.5	91.38	89.5	91.38	45.69	+4.38 (+5.03%)	300
8 Nov 2006	GBX	89.5	89.5	87	87	43.5	-4 (-4.40%)	2,000

Unicorn Response |