Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Neutral British American Tobacco (BATS) by UBS
- Buy Impax Asset Management Group (IPX) by Investec
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Buy Agronomics Limited (ANIC) by Canaccord Genuity
- Buy Public Policy Holding Company, Inc.(DI) (PPHC) by Canaccord Genuity
- Speculative Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Canaccord Genuity
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Buy Sainsbury (J) (SBRY) by Steve Moore in ShareProphets
- Buy Trustpilot Group (TRST) by UBS
- Buy Weir Group (WEIR) by Bank of America
- Buy Spirax Group (SPX) by Bank of America
- Buy Spectris (SXS) by Bank of America
- Neutral RS Group (RS1) by Bank of America
- Underperform BAE Systems (BA.) by Bank of America
- Buy IMI (IMI) by Bank of America
- Buy Dunelm Group (DNLM) by Berenberg
- Hold DFS Furniture (DFS) by Berenberg
- Buy Cranswick (CWK) by Berenberg
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2017 | 1.63p | 1.66p | 1.55p | 1.63p | 43808 |
| 20/10/2017 | 1.63p | 1.66p | 1.63p | 1.63p | 5000 |
| 19/10/2017 | 1.63p | 1.66p | 1.63p | 1.63p | 4000 |
| 18/10/2017 | 1.63p | 1.66p | 1.63p | 1.63p | 159774 |
| 17/10/2017 | 1.63p | 1.66p | 1.55p | 1.63p | 260046 |
| 16/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 267622 |
| 12/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 91000 |
| 10/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 22468 |
| 09/10/2017 | 1.75p | 1.69p | 1.63p | 1.63p | 507006 |
| 06/10/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 308000 |
| 05/10/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 10000 |
| 04/10/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 0 |
| 03/10/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 02/10/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 9402 |
| 29/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 28/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 2596 |
| 27/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 26/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 98918 |
| 25/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 72800 |
| 22/09/2017 | 1.81p | 1.81p | 1.69p | 1.69p | 247050 |
| 21/09/2017 | 1.56p | 2.06p | 1.56p | 1.81p | 804660 |
| 20/09/2017 | 1.56p | 1.56p | 1.56p | 1.56p | 14338 |
| 19/09/2017 | 1.50p | 1.56p | 1.50p | 1.56p | 43750 |
| 18/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 55630 |
| 15/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 40 |
| 14/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 3104 |
| 13/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 131390 |
| 12/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 16000 |
| 11/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 676208 |
| 08/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 61800 |
| 06/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/09/2017 | 1.50p | 1.50p | 1.44p | 1.50p | 9652 |
| 04/09/2017 | 1.50p | 1.50p | 1.44p | 1.50p | 741808 |
| 01/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 69756 |
| 25/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 50000 |
| 23/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 78694 |
| 21/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 94976 |
| 16/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 103102 |
| 14/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 90496 |
| 11/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 5000 |
| 10/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 57116 |
| 08/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 420662 |
| 07/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 2200 |
| 04/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 217296 |
| 03/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 41558 |
| 01/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 60000 |
| 31/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 79216 |
| 28/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 160206 |
| 27/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 187454 |
| 21/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 10700 |
| 19/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 6038 |
| 14/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 123126 |
| 12/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 80000 |
| 11/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 3474 |
| 07/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 20000 |
| 03/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 224618 |
| 29/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 230260 |
| 28/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 31174 |
| 27/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 5918 |
| 26/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 385312 |
| 23/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/06/2017 | 1.50p | 1.50p | 1.43p | 1.50p | 500000 |
| 15/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 38454 |
| 14/06/2017 | 1.50p | 1.55p | 1.41p | 1.50p | 409674 |
| 13/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 147200 |
| 09/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 24000 |
| 07/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 100000 |
| 06/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/06/2017 | 1.50p | 1.55p | 1.40p | 1.50p | 86888 |
| 02/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/06/2017 | 1.56p | 1.56p | 1.40p | 1.50p | 76706 |
| 31/05/2017 | 1.50p | 1.56p | 1.50p | 1.50p | 28036 |
| 30/05/2017 | 1.50p | 1.58p | 1.38p | 1.50p | 152696 |
| 26/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/05/2017 | 1.50p | 1.50p | 1.44p | 1.50p | 0 |
| 24/05/2017 | 1.50p | 1.58p | 1.43p | 1.50p | 103874 |
| 23/05/2017 | 1.38p | 1.50p | 1.38p | 1.50p | 277534 |
| 22/05/2017 | 1.38p | 1.50p | 1.38p | 1.38p | 411702 |
| 19/05/2017 | 1.63p | 1.63p | 1.29p | 1.38p | 1369286 |
| 18/05/2017 | 1.63p | 1.66p | 1.50p | 1.63p | 59608 |
| 17/05/2017 | 1.69p | 1.71p | 1.50p | 1.63p | 687312 |
| 16/05/2017 | 1.81p | 1.93p | 1.63p | 1.69p | 638778 |
| 15/05/2017 | 1.38p | 2.00p | 1.38p | 1.88p | 1862836 |
| 12/05/2017 | 1.38p | 1.50p | 1.29p | 1.38p | 824510 |
| 11/05/2017 | 1.19p | 1.45p | 1.19p | 1.38p | 515016 |
| 10/05/2017 | 1.25p | 1.30p | 1.13p | 1.19p | 578210 |
| 09/05/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/05/2017 | 1.25p | 1.30p | 1.21p | 1.25p | 56000 |
| 05/05/2017 | 1.25p | 1.30p | 1.25p | 1.25p | 363800 |
| 04/05/2017 | 1.25p | 1.29p | 1.25p | 1.25p | 65012 |
| 03/05/2017 | 1.25p | 1.25p | 1.13p | 1.25p | 60000 |
| 02/05/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/04/2017 | 1.25p | 1.37p | 1.25p | 1.25p | 20000 |
| 25/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/04/2017 | 1.25p | 1.29p | 1.25p | 1.25p | 169760 |
| 21/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/04/2017 | 1.25p | 1.25p | 1.15p | 1.25p | 105706 |
| 18/04/2017 | 1.25p | 1.29p | 1.25p | 1.25p | 154568 |
| 13/04/2017 | 1.25p | 1.30p | 1.15p | 1.25p | 286646 |
| 12/04/2017 | 1.25p | 1.30p | 1.25p | 1.25p | 60000 |
| 11/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/04/2017 | 1.25p | 1.30p | 1.15p | 1.25p | 133938 |
| 07/04/2017 | 1.25p | 1.30p | 1.25p | 1.25p | 112000 |
| 06/04/2017 | 1.25p | 1.34p | 1.24p | 1.25p | 196236 |
| 05/04/2017 | 1.25p | 1.25p | 1.24p | 1.25p | 15010 |
| 04/04/2017 | 1.31p | 1.31p | 1.14p | 1.25p | 484494 |
| 03/04/2017 | 1.31p | 1.31p | 1.30p | 1.31p | 76686 |
| 31/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 30/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 7706 |
| 29/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 20000 |
| 28/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 27/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 10000 |
| 24/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 37144 |
| 23/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 22/03/2017 | 1.31p | 1.31p | 1.20p | 1.31p | 200000 |
| 21/03/2017 | 1.31p | 1.33p | 1.26p | 1.31p | 340000 |
| 20/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 17/03/2017 | 1.31p | 1.32p | 1.31p | 1.31p | 50000 |
| 16/03/2017 | 1.31p | 1.32p | 1.25p | 1.31p | 17004 |
| 15/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 14/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 13/03/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 375236 |
| 10/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 09/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 08/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 38116 |
| 07/03/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 3610 |
| 06/03/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 6000 |
| 03/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 02/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 01/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 6838 |
| 28/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 50000 |
| 27/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 20000 |
| 24/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 23/02/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 74296 |
| 22/02/2017 | 1.31p | 1.34p | 1.31p | 1.31p | 100800 |
| 21/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 3730 |
| 20/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 37144 |
| 17/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 76000 |
| 16/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 15/02/2017 | 1.31p | 1.38p | 1.30p | 1.31p | 91522 |
| 14/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 13/02/2017 | 1.31p | 1.31p | 1.30p | 1.31p | 191344 |
| 10/02/2017 | 1.38p | 1.38p | 1.25p | 1.31p | 213028 |
| 09/02/2017 | 1.31p | 1.38p | 1.31p | 1.38p | 115616 |
| 08/02/2017 | 1.31p | 1.32p | 1.31p | 1.31p | 114066 |
| 07/02/2017 | 1.31p | 1.38p | 1.31p | 1.31p | 65680 |
| 06/02/2017 | 1.31p | 1.50p | 1.31p | 1.31p | 24000 |
| 03/02/2017 | 1.31p | 1.32p | 1.26p | 1.31p | 141444 |
| 02/02/2017 | 1.31p | 1.32p | 1.31p | 1.31p | 279460 |
| 01/02/2017 | 1.38p | 1.38p | 1.25p | 1.31p | 584758 |
| 31/01/2017 | 1.44p | 1.44p | 1.38p | 1.38p | 520252 |
| 30/01/2017 | 1.44p | 1.44p | 1.41p | 1.44p | 360000 |
| 27/01/2017 | 1.44p | 1.50p | 1.44p | 1.44p | 66666 |
| 26/01/2017 | 1.44p | 1.50p | 1.44p | 1.44p | 468556 |
| 25/01/2017 | 1.75p | 1.85p | 1.38p | 1.44p | 4515710 |
| 24/01/2017 | 1.75p | 1.85p | 1.68p | 1.75p | 170862 |
| 23/01/2017 | 1.69p | 1.75p | 1.69p | 1.75p | 150000 |
| 20/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 16482 |
| 19/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 18076 |
| 18/01/2017 | 1.69p | 1.74p | 1.69p | 1.69p | 96022 |
| 17/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 5332 |
| 16/01/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 88108 |
| 13/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 20000 |
| 12/01/2017 | 1.69p | 1.73p | 1.63p | 1.69p | 223064 |
| 11/01/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 6000 |
| 10/01/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
*Close Price adjusted for both dividends and splits