Italia markets open in 41 minutes

Proton Motor Power Systems Plc (PPS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2,1000-0,0500 (-2,33%)
Alla chiusura: 04:17PM BST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20242,15002,29702,07102,10002,1000259.121
26 giu 20242,15002,30002,05702,15002,1500193.162
25 giu 20242,10002,28202,05502,15002,1500245.405
24 giu 20242,10002,17502,03502,10002,100041.545
21 giu 20242,10002,17502,17502,10002,100061.699
20 giu 20242,25002,17502,00002,10002,100013.396
19 giu 20242,10002,15002,00002,10002,1000124.206
18 giu 20242,15002,18002,03002,10002,1000265.000
17 giu 20242,15002,18502,02502,15002,150021.708
14 giu 20242,15002,14902,00002,15002,1500762.784
13 giu 20242,10002,17002,00002,15002,15001.188.613
12 giu 20242,25002,35902,00002,00002,00001.282.000
11 giu 20242,10002,18002,00002,10002,1000406.034
10 giu 20242,10002,19502,02502,10002,1000102.051
07 giu 20242,10002,20002,02002,10002,100062.852
06 giu 20241,95002,20001,80002,10002,10003.568.250
05 giu 20242,10002,40001,95002,10002,1000404.494
04 giu 20242,00002,40001,95002,10002,10004.122.227
03 giu 20242,00002,20001,93402,00002,0000778.161
31 mag 20242,00002,28002,10002,00002,00001.059.011
30 mag 20242,15002,29401,82002,00002,00002.440.110
29 mag 20242,10002,30002,03902,15002,15003.413.884
28 mag 20241,92502,18901,75002,10002,10001.397.700
24 mag 20241,92502,08201,85901,92501,9250250.490
23 mag 20241,92502,04501,75001,92501,925068.047
22 mag 20242,05002,09801,75501,92501,92501.155.082
21 mag 20242,10002,15702,00002,05002,05001.561.586
20 mag 20242,10002,15902,00002,10002,100082.236
17 mag 20242,10002,20002,02502,10002,1000314.401
16 mag 20242,20002,34002,00002,10002,1000941.087
15 mag 20242,40002,38802,11002,20002,20001.187.569
14 mag 20242,40002,40002,31602,40002,400078.794
13 mag 20242,40002,40002,30002,40002,4000406.822
10 mag 20242,40002,40002,30002,40002,4000212.000
09 mag 20242,40002,40002,31602,40002,4000168.072
08 mag 20242,45002,47001,94402,40002,4000434.924
07 mag 20242,45002,49002,32502,45002,4500155.550
03 mag 20242,45002,50702,37502,45002,4500224.493
02 mag 20242,45002,60002,37502,45002,4500371.018
01 mag 20242,45002,51702,37502,45002,4500173.177
30 apr 20242,45002,53002,36502,45002,4500433.134
29 apr 20242,45002,60002,30002,45002,4500457.285
26 apr 20242,45002,60002,30002,45002,4500381.228
25 apr 20242,45002,53902,36502,45002,45007.585
24 apr 20242,45002,60002,32402,45002,4500175.027
23 apr 20242,45002,36702,30002,45002,4500769.332
22 apr 20242,45002,57402,36202,45002,450076.595
19 apr 20242,45002,45002,45002,45002,4500-
18 apr 20242,45002,60002,32502,45002,4500608.029
17 apr 20242,55002,60002,32002,45002,4500523.922
16 apr 20242,55002,60002,55502,55002,55009.076
15 apr 20242,60002,59302,50002,55002,5500200.588
12 apr 20242,60002,66002,50002,60002,6000568.792
11 apr 20242,60002,69002,50002,55002,5500877.220
10 apr 20242,75002,90002,50002,60002,6000549.422
09 apr 20242,75003,45002,50002,75002,75002.464.134
08 apr 20242,90003,09402,60102,75002,7500349.501
05 apr 20242,90003,14002,73002,90002,9000115.994
04 apr 20243,00003,30002,70602,90002,9000325.276
03 apr 20243,00003,44002,80003,00003,0000111.196
02 apr 20243,25003,50003,07503,25003,2500135.675
28 mar 20243,00003,44003,19403,25003,2500135.556
27 mar 20243,00003,00002,92603,00003,000073.731
26 mar 20243,00003,29002,91003,00003,0000630
25 mar 20243,00003,29002,50003,00003,00001.572.784
22 mar 20243,00003,29002,86503,00003,000040.557
21 mar 20243,00003,44002,83503,00003,000038.122
20 mar 20243,00003,34002,69803,00003,0000372.362
19 mar 20243,00003,22502,77803,00003,000035.267
18 mar 20243,00003,34002,50003,00003,0000120.585
15 mar 20243,00003,47002,67503,00003,0000256.228
14 mar 20243,40003,74902,75003,00003,0000285.109
13 mar 20243,50003,85903,00003,50003,5000190.452
12 mar 20243,50003,89003,30003,50003,500050.197
11 mar 20243,50003,95003,16503,50003,500077.160
08 mar 20243,25003,80003,11103,50003,5000589.810
07 mar 20243,25003,47503,07503,25003,250055.309
06 mar 20243,25003,47503,00003,25003,250044.067
05 mar 20243,25003,50003,18503,25003,250050.415
04 mar 20243,25003,70903,12303,25003,2500228.931
01 mar 20243,00003,50003,10003,25003,2500261.280
29 feb 20242,75003,37002,94503,00003,0000130.854
28 feb 20243,00003,00002,55002,75002,7500625.150
27 feb 20243,00003,24002,50003,00003,0000969.919
26 feb 20243,50003,68502,50003,00003,00001.106.183
23 feb 20243,50003,50003,00003,50003,5000283.782
22 feb 20243,75003,78003,25503,50003,5000304.375
21 feb 20243,75003,72403,50003,75003,750054.928
20 feb 20243,75003,89003,50003,75003,750077.220
19 feb 20243,75003,95003,55003,75003,750092.518
16 feb 20244,25004,29503,50003,75003,7500304.786
15 feb 20244,25004,37504,07504,25004,250051.125
14 feb 20244,25004,37504,00004,25004,250025.411
13 feb 20244,25004,37504,00004,25004,250090.096
12 feb 20244,25004,40004,07504,25004,250015.706
09 feb 20244,25004,42504,02604,25004,250036.112
08 feb 20244,25004,23504,02504,25004,250026.053
07 feb 20244,25004,25004,00004,25004,250053.212
06 feb 20244,25004,19004,00004,25004,250092.870
05 feb 20244,50004,45904,00004,25004,2500125.067
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...