Plutus PowerGen (PPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plutus PowerGen

Date Open High Low Close* Volume
30/07/2018 1.10p 1.10p 1.05p 1.10p 677000
27/07/2018 1.10p 1.10p 1.10p 1.10p 0
26/07/2018 1.10p 1.10p 1.05p 1.10p 207623
25/07/2018 1.10p 1.10p 1.06p 1.10p 270000
24/07/2018 1.10p 1.10p 1.05p 1.10p 1167462
23/07/2018 1.10p 1.11p 1.06p 1.10p 497245
20/07/2018 1.13p 1.15p 1.05p 1.10p 4805871
19/07/2018 1.25p 1.28p 1.10p 1.13p 4542835
18/07/2018 1.25p 1.25p 1.24p 1.25p 331538
17/07/2018 1.35p 1.35p 1.22p 1.25p 2415773
16/07/2018 1.35p 1.35p 1.32p 1.35p 291771
13/07/2018 1.38p 1.38p 1.35p 1.35p 394134
12/07/2018 1.38p 1.38p 1.35p 1.38p 250000
11/07/2018 1.40p 1.40p 1.37p 1.38p 450000
10/07/2018 1.40p 1.40p 1.40p 1.40p 0
09/07/2018 1.40p 1.40p 1.37p 1.40p 3480
06/07/2018 1.40p 1.43p 1.37p 1.40p 222763
05/07/2018 1.35p 1.40p 1.34p 1.40p 1504285
04/07/2018 1.35p 1.38p 1.31p 1.35p 307905
03/07/2018 1.33p 1.38p 1.33p 1.35p 650000
02/07/2018 1.33p 1.35p 1.30p 1.33p 412714
29/06/2018 1.35p 1.35p 1.30p 1.33p 3458553
28/06/2018 1.50p 1.50p 1.35p 1.35p 784942
27/06/2018 1.48p 1.52p 1.45p 1.50p 1237998
26/06/2018 1.38p 1.48p 1.37p 1.48p 2149834
25/06/2018 1.43p 1.43p 1.38p 1.38p 1303465
22/06/2018 1.53p 1.53p 1.42p 1.43p 2721734
21/06/2018 1.53p 1.53p 1.50p 1.53p 1154237
20/06/2018 1.55p 1.55p 1.51p 1.53p 574502
19/06/2018 1.55p 1.58p 1.53p 1.55p 600000
18/06/2018 1.55p 1.58p 1.55p 1.55p 331
15/06/2018 1.65p 1.65p 1.54p 1.55p 1446607
14/06/2018 1.68p 1.68p 1.60p 1.65p 530598
13/06/2018 1.65p 1.68p 1.61p 1.68p 1316463
12/06/2018 1.65p 1.65p 1.60p 1.65p 511311
11/06/2018 1.65p 1.65p 1.60p 1.65p 439580
08/06/2018 1.65p 1.66p 1.61p 1.65p 529305
07/06/2018 1.58p 1.68p 1.52p 1.65p 2752907
06/06/2018 1.58p 1.59p 1.55p 1.58p 352000
05/06/2018 1.58p 1.59p 1.55p 1.58p 78823
04/06/2018 1.58p 1.58p 1.55p 1.58p 42300
01/06/2018 1.58p 1.59p 1.55p 1.58p 474482
31/05/2018 1.58p 1.58p 1.55p 1.58p 235026
30/05/2018 1.58p 1.58p 1.55p 1.58p 100000
29/05/2018 1.58p 1.58p 1.55p 1.58p 212804
25/05/2018 1.58p 1.60p 1.55p 1.58p 93760
24/05/2018 1.58p 1.58p 1.55p 1.58p 96410
23/05/2018 1.58p 1.59p 1.55p 1.58p 132317
22/05/2018 1.58p 1.58p 1.55p 1.58p 617105
21/05/2018 1.55p 1.60p 1.53p 1.58p 803005
18/05/2018 1.55p 1.55p 1.53p 1.55p 148179
17/05/2018 1.63p 1.63p 1.52p 1.55p 1124182
16/05/2018 1.63p 1.64p 1.63p 1.63p 125000
15/05/2018 1.68p 1.68p 1.56p 1.63p 336430
14/05/2018 1.65p 1.68p 1.59p 1.68p 680667
11/05/2018 1.53p 1.65p 1.52p 1.65p 1231872
10/05/2018 1.53p 1.55p 1.51p 1.53p 440744
09/05/2018 1.63p 1.63p 1.50p 1.53p 1163071
08/05/2018 1.63p 1.63p 1.60p 1.63p 352811
04/05/2018 1.63p 1.65p 1.61p 1.63p 92601
03/05/2018 1.63p 1.65p 1.63p 1.63p 100000
02/05/2018 1.63p 1.65p 1.61p 1.63p 195801
01/05/2018 1.68p 1.68p 1.63p 1.63p 145459
30/04/2018 1.68p 1.69p 1.66p 1.68p 147712
27/04/2018 1.63p 1.69p 1.61p 1.68p 722438
26/04/2018 1.63p 1.65p 1.61p 1.63p 349217
25/04/2018 1.63p 1.64p 1.55p 1.63p 2285394
24/04/2018 1.65p 1.65p 1.55p 1.63p 375872
23/04/2018 1.73p 1.73p 1.65p 1.65p 353342
20/04/2018 1.73p 1.73p 1.66p 1.73p 561737
19/04/2018 1.73p 1.73p 1.66p 1.73p 489148
18/04/2018 1.60p 1.73p 1.60p 1.73p 1057000
17/04/2018 1.60p 1.60p 1.60p 1.60p 0
16/04/2018 1.63p 1.63p 1.56p 1.60p 429595
13/04/2018 1.53p 1.64p 1.53p 1.63p 2673994
12/04/2018 1.73p 1.73p 1.51p 1.53p 3619241
11/04/2018 1.75p 1.76p 1.70p 1.73p 515258
10/04/2018 1.75p 1.77p 1.71p 1.75p 571144
09/04/2018 1.75p 1.77p 1.71p 1.75p 199448
06/04/2018 1.75p 1.78p 1.75p 1.75p 210348
05/04/2018 1.75p 1.79p 1.70p 1.75p 925882
04/04/2018 1.73p 1.84p 1.73p 1.78p 1140508
03/04/2018 1.83p 1.84p 1.71p 1.73p 1077858
29/03/2018 1.83p 1.87p 1.81p 1.83p 2039035
28/03/2018 1.90p 1.90p 1.83p 1.83p 475000
27/03/2018 1.90p 1.90p 1.86p 1.90p 170182
26/03/2018 1.90p 1.90p 1.86p 1.90p 187476
23/03/2018 1.90p 1.90p 1.88p 1.90p 393144
22/03/2018 1.90p 1.90p 1.89p 1.90p 136371
21/03/2018 1.95p 1.95p 1.85p 1.90p 881055
20/03/2018 1.95p 1.97p 1.91p 1.95p 492887
19/03/2018 2.05p 2.08p 1.92p 1.95p 1013095
16/03/2018 2.05p 2.13p 2.03p 2.05p 408054
15/03/2018 2.08p 2.08p 2.01p 2.05p 126451
14/03/2018 2.18p 2.30p 1.89p 2.08p 3236583
13/03/2018 2.30p 2.34p 2.20p 2.20p 634012
12/03/2018 2.10p 2.44p 2.10p 2.30p 2039245
09/03/2018 1.83p 2.15p 1.83p 2.10p 2661183
08/03/2018 1.83p 1.90p 1.76p 1.83p 380854
07/03/2018 1.85p 1.87p 1.76p 1.83p 91263
06/03/2018 1.83p 1.88p 1.75p 1.85p 380085
05/03/2018 1.88p 1.88p 1.76p 1.83p 306456
02/03/2018 1.85p 1.95p 1.81p 1.88p 110002
01/03/2018 1.80p 1.85p 1.73p 1.85p 476128
28/02/2018 1.80p 1.80p 1.75p 1.80p 100000
27/02/2018 1.85p 1.85p 1.80p 1.80p 387810
26/02/2018 1.73p 1.86p 1.73p 1.85p 1889401
23/02/2018 1.68p 1.75p 1.68p 1.73p 1854448
22/02/2018 1.68p 1.70p 1.66p 1.68p 826938
21/02/2018 1.68p 1.70p 1.68p 1.68p 66201
20/02/2018 1.73p 1.73p 1.65p 1.68p 825849
19/02/2018 1.73p 1.74p 1.67p 1.73p 196363
16/02/2018 1.70p 1.70p 1.67p 1.70p 50000
15/02/2018 1.70p 1.75p 1.70p 1.70p 80000
14/02/2018 1.70p 1.70p 1.67p 1.70p 14322
13/02/2018 1.65p 1.75p 1.65p 1.70p 2259242
12/02/2018 1.68p 1.74p 1.60p 1.65p 2549327
09/02/2018 1.78p 1.78p 1.67p 1.68p 700300
08/02/2018 1.80p 1.81p 1.71p 1.78p 701936
07/02/2018 1.80p 1.82p 1.80p 1.80p 127126
06/02/2018 1.68p 1.82p 1.68p 1.80p 1617870
05/02/2018 1.78p 1.78p 1.70p 1.73p 1524359
02/02/2018 1.73p 1.80p 1.72p 1.78p 1343125
01/02/2018 1.88p 1.92p 1.70p 1.73p 3351343
31/01/2018 1.93p 1.98p 1.88p 1.88p 638298
30/01/2018 2.00p 2.00p 1.88p 1.93p 811861
29/01/2018 1.98p 2.02p 1.96p 2.00p 561553
26/01/2018 1.90p 1.98p 1.90p 1.98p 1985976
25/01/2018 1.95p 1.97p 1.87p 1.90p 1117317
24/01/2018 2.03p 2.04p 1.91p 1.95p 1761266
23/01/2018 2.05p 2.07p 2.00p 2.03p 391116
22/01/2018 2.03p 2.10p 2.02p 2.05p 1934110
19/01/2018 2.03p 2.05p 1.99p 2.03p 243493
18/01/2018 2.03p 2.06p 1.99p 2.03p 605014
17/01/2018 2.10p 2.10p 2.00p 2.03p 509705
16/01/2018 2.03p 2.15p 2.01p 2.10p 996509
15/01/2018 2.10p 2.12p 1.95p 2.00p 1741286
12/01/2018 2.10p 2.14p 2.05p 2.10p 893177
11/01/2018 2.00p 2.11p 1.95p 2.10p 1552986
10/01/2018 2.10p 2.10p 1.92p 2.00p 1974727
09/01/2018 2.10p 2.12p 2.05p 2.10p 920154
08/01/2018 2.08p 2.10p 2.05p 2.10p 1268236
05/01/2018 2.13p 2.18p 2.06p 2.08p 879669
04/01/2018 2.15p 2.18p 2.05p 2.13p 2738813
03/01/2018 2.20p 2.20p 2.10p 2.15p 856197
02/01/2018 2.18p 2.24p 2.13p 2.20p 1736925
29/12/2017 2.33p 2.33p 2.05p 2.18p 2465794
28/12/2017 2.33p 2.33p 2.30p 2.33p 200000
27/12/2017 2.35p 2.40p 2.30p 2.33p 447943
22/12/2017 2.35p 2.35p 2.35p 2.35p -350000
21/12/2017 2.35p 2.44p 2.30p 2.35p 1313242
20/12/2017 2.40p 2.40p 2.29p 2.33p 1089973
19/12/2017 2.48p 2.48p 2.32p 2.40p 2219793
18/12/2017 2.45p 2.55p 2.41p 2.48p 10275802
15/12/2017 2.50p 2.53p 2.45p 2.45p 222900
14/12/2017 2.50p 2.54p 2.47p 2.50p 352629
13/12/2017 2.55p 2.60p 2.49p 2.50p 1408937
12/12/2017 2.50p 2.60p 2.45p 2.55p 2491718
11/12/2017 2.43p 2.62p 2.40p 2.50p 3250734
08/12/2017 2.45p 2.50p 2.40p 2.43p 821126
07/12/2017 2.43p 2.50p 2.40p 2.45p 843696
06/12/2017 2.50p 2.52p 2.40p 2.43p 1652055
05/12/2017 2.60p 2.60p 2.46p 2.50p 838556
04/12/2017 2.58p 2.67p 2.55p 2.60p 911906
01/12/2017 2.45p 2.61p 2.45p 2.58p 749073
30/11/2017 2.43p 2.46p 2.35p 2.45p 178311
29/11/2017 2.35p 2.46p 2.35p 2.43p 1105057
28/11/2017 2.35p 2.35p 2.32p 2.35p 356500
27/11/2017 2.30p 2.40p 2.22p 2.35p 1201739
24/11/2017 2.40p 2.43p 2.36p 2.40p 350765
23/11/2017 2.40p 2.40p 2.35p 2.40p 662179
22/11/2017 2.45p 2.49p 2.42p 2.43p 135735
21/11/2017 2.35p 2.50p 2.33p 2.45p 2032996
20/11/2017 2.50p 2.55p 2.30p 2.35p 2203514
17/11/2017 2.58p 2.59p 2.50p 2.50p 856996
16/11/2017 2.65p 2.66p 2.55p 2.58p 1305058
15/11/2017 2.55p 2.60p 2.51p 2.55p 335253
14/11/2017 2.63p 2.63p 2.52p 2.55p 658227
13/11/2017 2.63p 2.63p 2.60p 2.63p 249091
10/11/2017 2.63p 2.65p 2.60p 2.63p 1153979
09/11/2017 2.63p 2.65p 2.61p 2.63p 803138
08/11/2017 2.63p 2.65p 2.61p 2.63p 840501
07/11/2017 2.53p 2.64p 2.52p 2.63p 2229152
06/11/2017 2.55p 2.63p 2.50p 2.53p 2498158
03/11/2017 2.45p 2.60p 2.45p 2.55p 1811056
02/11/2017 2.48p 2.49p 2.42p 2.45p 506578
01/11/2017 2.48p 2.53p 2.45p 2.48p 164158
31/10/2017 2.48p 2.53p 2.44p 2.48p 1666607
30/10/2017 2.43p 2.50p 2.43p 2.48p 1185613
27/10/2017 2.55p 2.56p 2.40p 2.43p 1435185
26/10/2017 2.45p 2.60p 2.42p 2.55p 1823584
25/10/2017 2.45p 2.55p 2.40p 2.45p 2739127
24/10/2017 2.35p 2.50p 2.35p 2.45p 2569068
23/10/2017 2.35p 2.40p 2.31p 2.35p 355795
20/10/2017 2.38p 2.39p 2.33p 2.35p 447156
19/10/2017 2.40p 2.43p 2.36p 2.38p 797913
18/10/2017 2.45p 2.47p 2.40p 2.43p 1278913
17/10/2017 2.48p 2.48p 2.42p 2.45p 371606
16/10/2017 2.48p 2.50p 2.45p 2.48p 489641
13/10/2017 2.48p 2.48p 2.48p 2.48p 933393

*Close Price adjusted for both dividends and splits