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 |
|---|---|---|---|---|---|
| 09/01/2017 | 1.69p | 1.69p | 1.68p | 1.69p | 320102 |
| 06/01/2017 | 1.69p | 1.76p | 1.63p | 1.69p | 448556 |
| 05/01/2017 | 1.94p | 1.95p | 1.63p | 1.69p | 1758792 |
| 04/01/2017 | 1.94p | 1.94p | 1.90p | 1.94p | 20000 |
| 03/01/2017 | 1.94p | 1.95p | 1.94p | 1.94p | 51962 |
| 30/12/2016 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 29/12/2016 | 1.88p | 1.94p | 1.88p | 1.94p | 0 |
| 28/12/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/12/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/12/2016 | 1.88p | 1.97p | 1.75p | 1.88p | 30000 |
| 21/12/2016 | 1.81p | 1.92p | 1.81p | 1.88p | 204852 |
| 20/12/2016 | 1.75p | 1.81p | 1.63p | 1.81p | 640168 |
| 19/12/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 3680 |
| 16/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/12/2016 | 1.75p | 1.81p | 1.75p | 1.75p | 0 |
| 14/12/2016 | 1.75p | 1.81p | 1.63p | 1.81p | 4332 |
| 13/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/12/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 30000 |
| 08/12/2016 | 1.75p | 1.79p | 1.75p | 1.75p | 177216 |
| 07/12/2016 | 1.75p | 1.80p | 1.63p | 1.75p | 255116 |
| 06/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/12/2016 | 1.75p | 1.80p | 1.68p | 1.75p | 190246 |
| 02/12/2016 | 1.75p | 1.78p | 1.75p | 1.75p | 210594 |
| 01/12/2016 | 1.75p | 1.78p | 1.75p | 1.75p | 68908 |
| 30/11/2016 | 1.75p | 1.78p | 1.65p | 1.75p | 50000 |
| 29/11/2016 | 1.69p | 1.75p | 1.63p | 1.75p | 164352 |
| 28/11/2016 | 1.69p | 1.74p | 1.63p | 1.69p | 87192 |
| 25/11/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 24/11/2016 | 1.69p | 1.73p | 1.64p | 1.69p | 91346 |
| 23/11/2016 | 1.69p | 1.74p | 1.69p | 1.69p | 8644 |
| 22/11/2016 | 1.81p | 1.81p | 1.63p | 1.69p | 219432 |
| 21/11/2016 | 1.88p | 1.88p | 1.63p | 1.81p | 182576 |
| 18/11/2016 | 1.88p | 1.88p | 1.55p | 1.88p | 170000 |
| 17/11/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
| 16/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/11/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 5000 |
| 11/11/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 118434 |
| 10/11/2016 | 1.88p | 1.88p | 1.78p | 1.88p | 112918 |
| 09/11/2016 | 1.88p | 1.88p | 1.76p | 1.88p | 50000 |
| 08/11/2016 | 1.81p | 2.00p | 1.81p | 1.88p | 200000 |
| 07/11/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 04/11/2016 | 1.81p | 1.84p | 1.81p | 1.81p | 54008 |
| 03/11/2016 | 1.94p | 1.94p | 1.78p | 1.81p | 300306 |
| 02/11/2016 | 1.94p | 1.95p | 1.81p | 1.94p | 142988 |
| 01/11/2016 | 1.94p | 2.00p | 1.83p | 1.94p | 108218 |
| 31/10/2016 | 1.94p | 2.00p | 1.94p | 1.94p | 0 |
| 28/10/2016 | 2.06p | 2.06p | 1.94p | 1.94p | 0 |
| 27/10/2016 | 2.13p | 2.13p | 2.01p | 2.06p | 48592 |
| 26/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/10/2016 | 2.13p | 2.13p | 2.10p | 2.13p | 2 |
| 21/10/2016 | 2.13p | 2.13p | 2.10p | 2.13p | 9526 |
| 20/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/10/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 6402 |
| 18/10/2016 | 2.13p | 2.13p | 2.11p | 2.13p | 46770 |
| 17/10/2016 | 2.13p | 2.25p | 2.00p | 2.13p | 50000 |
| 14/10/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 32000 |
| 13/10/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 32806 |
| 12/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 22976 |
| 11/10/2016 | 2.13p | 2.17p | 2.00p | 2.13p | 163968 |
| 10/10/2016 | 2.13p | 2.23p | 2.00p | 2.13p | 1385224 |
| 07/10/2016 | 2.13p | 2.18p | 2.13p | 2.13p | 30000 |
| 06/10/2016 | 2.13p | 2.20p | 2.13p | 2.13p | 63050 |
| 05/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 04/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/10/2016 | 2.13p | 2.18p | 2.04p | 2.13p | 91138 |
| 30/09/2016 | 2.13p | 2.18p | 2.13p | 2.13p | 45564 |
| 29/09/2016 | 2.13p | 2.19p | 2.13p | 2.13p | 182580 |
| 28/09/2016 | 2.13p | 2.23p | 2.03p | 2.13p | 80412 |
| 27/09/2016 | 2.06p | 2.25p | 2.00p | 2.13p | 1708000 |
| 26/09/2016 | 2.19p | 2.19p | 2.06p | 2.06p | 357846 |
| 23/09/2016 | 2.19p | 2.19p | 2.13p | 2.19p | 115738 |
| 22/09/2016 | 2.25p | 2.25p | 2.13p | 2.19p | 147658 |
| 21/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/09/2016 | 2.25p | 2.30p | 2.13p | 2.25p | 123408 |
| 19/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/09/2016 | 2.25p | 2.35p | 2.13p | 2.25p | 71712 |
| 12/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/09/2016 | 2.25p | 2.30p | 2.13p | 2.25p | 306586 |
| 08/09/2016 | 2.25p | 2.29p | 2.25p | 2.25p | 47774 |
| 07/09/2016 | 2.25p | 2.29p | 2.13p | 2.25p | 40466 |
| 06/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/09/2016 | 2.25p | 2.30p | 2.13p | 2.25p | 92200 |
| 02/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 29780 |
| 01/09/2016 | 2.31p | 2.31p | 2.25p | 2.25p | 60890 |
| 31/08/2016 | 2.31p | 2.37p | 2.25p | 2.31p | 4336 |
| 30/08/2016 | 2.31p | 2.31p | 2.31p | 2.31p | 0 |
| 26/08/2016 | 2.31p | 2.38p | 2.31p | 2.31p | 150530 |
| 25/08/2016 | 2.50p | 2.50p | 2.26p | 2.31p | 138842 |
| 24/08/2016 | 2.50p | 2.54p | 2.40p | 2.50p | 145000 |
| 23/08/2016 | 2.50p | 2.54p | 2.40p | 2.50p | 65218 |
| 22/08/2016 | 2.50p | 2.55p | 2.38p | 2.50p | 149456 |
| 19/08/2016 | 2.50p | 2.50p | 2.43p | 2.50p | 139154 |
| 18/08/2016 | 2.50p | 2.55p | 2.50p | 2.50p | 19146 |
| 17/08/2016 | 2.50p | 2.50p | 2.44p | 2.50p | 0 |
| 16/08/2016 | 2.56p | 2.57p | 2.50p | 2.50p | 431642 |
| 15/08/2016 | 2.56p | 2.56p | 2.56p | 2.56p | 20000 |
| 12/08/2016 | 2.56p | 2.59p | 2.50p | 2.56p | 139456 |
| 11/08/2016 | 2.63p | 2.63p | 2.50p | 2.56p | 495918 |
| 10/08/2016 | 2.38p | 2.63p | 2.38p | 2.63p | 472614 |
| 09/08/2016 | 2.38p | 2.48p | 2.33p | 2.38p | 141462 |
| 08/08/2016 | 2.31p | 2.50p | 2.31p | 2.38p | 323016 |
| 05/08/2016 | 2.63p | 2.63p | 2.25p | 2.31p | 1832124 |
| 04/08/2016 | 2.75p | 2.75p | 2.50p | 2.63p | 994828 |
| 03/08/2016 | 2.88p | 2.95p | 2.44p | 2.75p | 2096186 |
| 02/08/2016 | 1.88p | 3.38p | 1.88p | 2.88p | 10314586 |
| 01/08/2016 | 1.81p | 1.81p | 1.75p | 1.75p | 30912 |
| 29/07/2016 | 1.81p | 1.85p | 1.75p | 1.81p | 132676 |
| 28/07/2016 | 1.81p | 1.85p | 1.81p | 1.81p | 27100 |
| 27/07/2016 | 1.81p | 1.81p | 1.75p | 1.81p | 9266 |
| 26/07/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 25/07/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 22/07/2016 | 1.81p | 1.81p | 1.76p | 1.81p | 56686 |
| 21/07/2016 | 1.81p | 1.94p | 1.81p | 1.81p | 0 |
| 20/07/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 19/07/2016 | 1.81p | 1.85p | 1.80p | 1.81p | 250000 |
| 18/07/2016 | 1.75p | 1.88p | 1.75p | 1.81p | 55570 |
| 15/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 27100 |
| 12/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 25462 |
| 08/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 4324 |
| 07/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 50706 |
| 05/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/07/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 12584 |
| 01/07/2016 | 1.75p | 1.87p | 1.63p | 1.75p | 45144 |
| 30/06/2016 | 1.75p | 1.87p | 1.75p | 1.75p | 10000 |
| 29/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/06/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 83332 |
| 24/06/2016 | 1.81p | 1.81p | 1.63p | 1.81p | 40000 |
| 23/06/2016 | 1.88p | 1.99p | 1.88p | 1.88p | 5370 |
| 22/06/2016 | 1.88p | 1.99p | 1.88p | 1.88p | 33000 |
| 21/06/2016 | 1.88p | 1.99p | 1.88p | 1.88p | 32000 |
| 20/06/2016 | 2.06p | 2.12p | 1.88p | 1.88p | 387028 |
| 17/06/2016 | 2.06p | 2.06p | 2.01p | 2.06p | 47714 |
| 16/06/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
| 15/06/2016 | 2.06p | 2.12p | 2.06p | 2.06p | 70000 |
| 14/06/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
| 13/06/2016 | 2.06p | 2.06p | 2.01p | 2.06p | 8336 |
| 10/06/2016 | 2.06p | 2.12p | 2.06p | 2.06p | 3680 |
| 09/06/2016 | 2.06p | 2.07p | 1.94p | 2.06p | 111898 |
| 08/06/2016 | 2.06p | 2.11p | 2.06p | 2.06p | 248642 |
| 07/06/2016 | 2.06p | 2.06p | 2.05p | 2.06p | 40000 |
| 06/06/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
| 03/06/2016 | 2.13p | 2.13p | 2.00p | 2.06p | 145770 |
| 02/06/2016 | 2.13p | 2.13p | 2.08p | 2.13p | 641492 |
| 01/06/2016 | 2.13p | 2.17p | 2.08p | 2.13p | 95000 |
| 31/05/2016 | 2.06p | 2.25p | 2.06p | 2.13p | 1578256 |
| 27/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/05/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 4802 |
| 24/05/2016 | 1.81p | 2.00p | 1.81p | 1.88p | 61434 |
| 23/05/2016 | 1.81p | 1.98p | 1.79p | 1.81p | 92084 |
| 20/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/05/2016 | 1.75p | 1.75p | 1.73p | 1.75p | 105820 |
| 18/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 23934 |
| 11/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 25868 |
| 10/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/05/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 29444 |
| 06/05/2016 | 1.88p | 1.88p | 1.75p | 1.75p | 164654 |
| 05/05/2016 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 04/05/2016 | 1.94p | 2.07p | 1.94p | 1.94p | 16484 |
| 03/05/2016 | 2.00p | 2.00p | 1.94p | 1.94p | 198738 |
| 29/04/2016 | 1.88p | 2.38p | 1.88p | 2.00p | 2611986 |
| 28/04/2016 | 1.69p | 1.75p | 1.69p | 1.69p | 18148 |
| 27/04/2016 | 1.63p | 1.75p | 1.63p | 1.69p | 124674 |
| 26/04/2016 | 1.69p | 1.75p | 1.50p | 1.63p | 184394 |
| 25/04/2016 | 1.69p | 1.75p | 1.63p | 1.69p | 0 |
| 22/04/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 21/04/2016 | 1.69p | 1.69p | 1.63p | 1.69p | 12024 |
| 20/04/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 19/04/2016 | 1.69p | 1.75p | 1.63p | 1.69p | 17286 |
| 18/04/2016 | 1.69p | 1.69p | 1.63p | 1.69p | 30000 |
| 15/04/2016 | 1.69p | 1.75p | 1.63p | 1.69p | 62856 |
| 14/04/2016 | 1.69p | 1.75p | 1.65p | 1.69p | 190688 |
| 13/04/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 12/04/2016 | 1.69p | 1.75p | 1.69p | 1.69p | 0 |
| 11/04/2016 | 1.69p | 1.69p | 1.64p | 1.69p | 100000 |
| 08/04/2016 | 1.69p | 1.75p | 1.66p | 1.69p | 350444 |
| 07/04/2016 | 1.69p | 1.74p | 1.63p | 1.69p | 324236 |
| 06/04/2016 | 1.75p | 1.75p | 1.63p | 1.69p | 150000 |
| 05/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/04/2016 | 1.75p | 1.82p | 1.63p | 1.75p | 69672 |
| 01/04/2016 | 1.88p | 1.88p | 1.63p | 1.75p | 230484 |
| 31/03/2016 | 2.00p | 2.00p | 1.86p | 1.88p | 794832 |
| 30/03/2016 | 2.00p | 2.00p | 1.95p | 2.00p | 67560 |
| 29/03/2016 | 2.00p | 2.06p | 1.95p | 2.00p | 87950 |
| 24/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
*Close Price adjusted for both dividends and splits