Proton Motor Power Systems (PPS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Proton Motor Power Systems

Date Open High Low Close* Volume
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
23/03/2016 2.00p 2.08p 1.94p 2.00p 54468
22/03/2016 2.00p 2.08p 2.00p 2.00p 9384
21/03/2016 2.00p 2.13p 1.94p 2.00p 51650
18/03/2016 2.00p 2.00p 2.00p 2.00p 0
17/03/2016 2.00p 2.00p 1.92p 2.00p 3200
16/03/2016 2.00p 2.00p 1.90p 2.00p 199686
15/03/2016 2.00p 2.00p 2.00p 2.00p 0
14/03/2016 2.00p 2.00p 1.94p 2.00p 7106
11/03/2016 2.06p 2.06p 2.06p 2.06p 0
10/03/2016 2.06p 2.06p 2.06p 2.06p 0
09/03/2016 2.13p 2.25p 2.03p 2.06p 279646
08/03/2016 2.13p 2.13p 2.06p 2.13p 0
07/03/2016 1.63p 2.36p 1.63p 2.13p 1112602
04/03/2016 1.63p 1.63p 1.63p 1.63p 0
03/03/2016 1.63p 1.75p 1.50p 1.63p 11688
02/03/2016 1.63p 1.63p 1.63p 1.63p 0
01/03/2016 1.63p 1.75p 1.56p 1.63p 26000
29/02/2016 1.63p 1.75p 1.63p 1.63p 1030
26/02/2016 1.63p 1.63p 1.63p 1.63p 0
25/02/2016 1.63p 1.63p 1.63p 1.63p 0
24/02/2016 1.56p 1.75p 1.56p 1.63p 152390
23/02/2016 1.44p 1.61p 1.44p 1.56p 80382
22/02/2016 1.38p 1.46p 1.36p 1.44p 109460
19/02/2016 1.38p 1.38p 1.38p 1.38p 0
18/02/2016 1.38p 1.38p 1.38p 1.38p 0
17/02/2016 1.38p 1.50p 1.38p 1.38p 147106
16/02/2016 1.38p 1.45p 1.35p 1.38p 50674
15/02/2016 1.38p 1.38p 1.35p 1.38p 11344
12/02/2016 1.38p 1.38p 1.38p 1.38p 0
11/02/2016 1.38p 1.38p 1.38p 1.38p 0
10/02/2016 1.44p 1.46p 1.27p 1.38p 455400
09/02/2016 1.50p 1.50p 1.41p 1.44p 400000
08/02/2016 1.50p 1.63p 1.50p 1.50p 897992
05/02/2016 1.50p 1.50p 1.50p 1.50p 0
04/02/2016 1.44p 1.50p 1.44p 1.50p 54000
03/02/2016 1.56p 1.58p 1.39p 1.44p 307746
02/02/2016 1.56p 1.56p 1.56p 1.56p 0
01/02/2016 1.50p 1.56p 1.50p 1.56p 400000
29/01/2016 1.63p 1.63p 1.50p 1.50p 227272
28/01/2016 1.63p 1.63p 1.58p 1.63p 1144
27/01/2016 1.63p 1.75p 1.53p 1.63p 27792
26/01/2016 1.63p 1.75p 1.60p 1.63p 49072
25/01/2016 1.63p 1.75p 1.60p 1.63p 20712
22/01/2016 1.69p 1.75p 1.60p 1.63p 577400
21/01/2016 1.69p 1.75p 1.60p 1.69p 4488
20/01/2016 1.81p 1.81p 1.69p 1.69p 187714
19/01/2016 1.81p 1.81p 1.81p 1.81p 0
18/01/2016 1.81p 1.85p 1.69p 1.81p 102304
15/01/2016 1.94p 1.94p 1.75p 1.81p 181158
14/01/2016 1.94p 1.98p 1.88p 1.94p 10514
13/01/2016 2.06p 2.06p 1.92p 1.94p 200000
12/01/2016 2.06p 2.06p 2.06p 2.06p 0
11/01/2016 2.06p 2.09p 2.00p 2.06p 83654
08/01/2016 2.06p 2.06p 2.06p 2.06p 0
07/01/2016 2.06p 2.09p 2.02p 2.06p 91100
06/01/2016 2.06p 2.06p 2.01p 2.06p 58000
05/01/2016 2.06p 2.09p 2.06p 2.06p 19820
04/01/2016 2.06p 2.06p 2.06p 2.06p 0
31/12/2015 2.06p 2.09p 2.06p 2.06p 3154
30/12/2015 2.06p 2.06p 2.06p 2.06p 0
29/12/2015 2.25p 2.25p 2.00p 2.06p 25528
24/12/2015 2.25p 2.25p 2.25p 2.25p 0
23/12/2015 2.25p 2.31p 2.25p 2.25p 0
22/12/2015 2.25p 2.25p 2.25p 2.25p 0
21/12/2015 2.25p 2.25p 2.19p 2.25p 26696
18/12/2015 2.25p 2.25p 2.19p 2.25p 43062
17/12/2015 2.25p 2.25p 2.13p 2.25p 6724
16/12/2015 2.25p 2.25p 2.19p 2.25p 28710
15/12/2015 2.25p 2.25p 2.25p 2.25p 0
14/12/2015 2.44p 2.45p 2.00p 2.25p 419898
11/12/2015 2.44p 2.44p 2.44p 2.44p 0
10/12/2015 2.44p 2.44p 2.44p 2.44p 0
09/12/2015 2.44p 2.44p 2.44p 2.44p 0
08/12/2015 2.44p 2.50p 2.38p 2.44p 20324
07/12/2015 2.44p 2.50p 2.44p 2.44p 2936
04/12/2015 2.44p 2.50p 2.38p 2.44p 16000
03/12/2015 2.56p 2.56p 2.44p 2.44p 0
02/12/2015 2.56p 2.56p 2.56p 2.56p 0
01/12/2015 2.56p 2.56p 2.56p 2.56p 0
30/11/2015 2.56p 2.56p 2.56p 2.56p 0
27/11/2015 2.63p 2.63p 2.40p 2.56p 92092
26/11/2015 2.63p 2.63p 2.63p 2.63p 0
25/11/2015 2.63p 2.63p 2.50p 2.63p 6000
24/11/2015 2.63p 2.63p 2.50p 2.63p 11764
23/11/2015 2.63p 2.63p 2.50p 2.63p 2000
20/11/2015 2.63p 2.63p 2.63p 2.63p 0
19/11/2015 2.63p 2.63p 2.63p 2.63p 0
18/11/2015 2.63p 2.66p 2.50p 2.63p 6000
17/11/2015 2.63p 2.63p 2.63p 2.63p 0
16/11/2015 2.63p 2.63p 2.50p 2.63p 46000
13/11/2015 2.63p 2.63p 2.63p 2.63p 0
12/11/2015 2.63p 2.63p 2.50p 2.63p 0
11/11/2015 2.63p 2.63p 2.63p 2.63p 0
10/11/2015 2.63p 2.63p 2.50p 2.63p 0
09/11/2015 2.63p 2.63p 2.63p 2.63p 0
06/11/2015 2.63p 2.63p 2.63p 2.63p 0
05/11/2015 2.63p 2.67p 2.53p 2.63p 103672
04/11/2015 2.63p 2.63p 2.63p 2.63p 0
03/11/2015 2.63p 2.67p 2.53p 2.63p 60000
02/11/2015 2.63p 2.63p 2.63p 2.63p 0
30/10/2015 2.63p 2.67p 2.63p 2.63p 13738
29/10/2015 2.69p 2.72p 2.50p 2.63p 102290
28/10/2015 2.69p 2.69p 2.69p 2.69p 0
27/10/2015 2.69p 2.69p 2.69p 2.69p 0
26/10/2015 2.69p 2.69p 2.64p 2.69p 53668
23/10/2015 2.69p 2.69p 2.63p 2.69p 437574
22/10/2015 2.69p 2.69p 2.69p 2.69p 0
21/10/2015 2.69p 2.72p 2.69p 2.69p 26300
20/10/2015 2.69p 2.69p 2.66p 2.69p 40000
19/10/2015 2.69p 2.69p 2.69p 2.69p 0
16/10/2015 2.69p 2.74p 2.66p 2.69p 338594
15/10/2015 2.69p 2.70p 2.69p 2.69p 40000
14/10/2015 2.69p 2.70p 2.69p 2.69p 4000
13/10/2015 2.69p 2.70p 2.65p 2.69p 81776
12/10/2015 2.69p 2.69p 2.63p 2.69p 58928
09/10/2015 2.69p 2.69p 2.69p 2.69p 0
08/10/2015 2.69p 2.74p 2.63p 2.69p 13990
07/10/2015 2.69p 2.74p 2.64p 2.69p 41390
06/10/2015 2.69p 2.69p 2.50p 2.69p 40948
05/10/2015 2.69p 2.75p 2.69p 2.69p 145862
02/10/2015 2.69p 2.74p 2.69p 2.69p 22600
01/10/2015 2.69p 2.74p 2.69p 2.69p 10000
30/09/2015 2.63p 2.72p 2.50p 2.69p 107738
29/09/2015 2.63p 2.68p 2.50p 2.63p 11534
28/09/2015 2.63p 2.63p 2.63p 2.63p 0
25/09/2015 2.63p 2.63p 2.50p 2.63p 28416
24/09/2015 2.63p 2.63p 2.63p 2.63p 0
23/09/2015 2.63p 2.63p 2.63p 2.63p 0
22/09/2015 2.63p 2.63p 2.53p 2.63p 23668
21/09/2015 2.63p 2.63p 2.53p 2.63p 10000
18/09/2015 2.63p 2.63p 2.63p 2.63p 0
17/09/2015 2.63p 2.63p 2.63p 2.63p 0
16/09/2015 2.63p 2.63p 2.63p 2.63p 0
15/09/2015 2.63p 2.63p 2.56p 2.63p 84218
14/09/2015 2.63p 2.63p 2.63p 2.63p 0
11/09/2015 2.63p 2.70p 2.63p 2.63p 18668
10/09/2015 2.63p 2.63p 2.63p 2.63p 0
09/09/2015 2.63p 2.63p 2.56p 2.63p 20000
08/09/2015 2.63p 2.70p 2.63p 2.63p 61220
07/09/2015 2.63p 2.70p 2.63p 2.63p 108806
04/09/2015 2.63p 2.63p 2.63p 2.63p 0
03/09/2015 2.50p 2.63p 2.50p 2.63p 143552
02/09/2015 2.50p 2.59p 2.50p 2.50p 33698
01/09/2015 2.56p 2.56p 2.50p 2.50p 33000
28/08/2015 2.56p 2.59p 2.50p 2.56p 27520
27/08/2015 2.56p 2.58p 2.50p 2.56p 48590
26/08/2015 2.56p 2.58p 2.56p 2.56p 15502
25/08/2015 2.63p 2.63p 2.50p 2.56p 358630

*Close Price adjusted for both dividends and splits