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
23/01/2014 4.13p 6.75p 4.06p 5.44p 13999242
22/01/2014 3.44p 4.38p 3.44p 4.06p 4490850
21/01/2014 2.50p 3.50p 2.48p 3.38p 6067298
20/01/2014 2.06p 2.71p 1.94p 2.50p 2049034
17/01/2014 1.94p 2.00p 1.94p 1.94p 113458
16/01/2014 1.88p 2.00p 1.78p 1.94p 362670
15/01/2014 2.13p 2.13p 1.66p 1.88p 631984
14/01/2014 2.31p 2.33p 2.01p 2.13p 544568
13/01/2014 2.38p 2.38p 2.13p 2.31p 307332
10/01/2014 2.44p 2.45p 2.25p 2.38p 179742
09/01/2014 2.38p 2.48p 2.25p 2.44p 168910
08/01/2014 2.44p 2.49p 2.25p 2.38p 385132
07/01/2014 2.44p 2.49p 2.26p 2.44p 179720
06/01/2014 2.56p 2.56p 2.38p 2.44p 114408
03/01/2014 2.50p 2.74p 2.25p 2.56p 499446
02/01/2014 2.50p 2.50p 2.10p 2.44p 170124
31/12/2013 2.50p 2.50p 2.50p 2.50p 69164
30/12/2013 2.50p 2.50p 2.50p 2.50p 20000
27/12/2013 2.50p 2.50p 2.38p 2.50p 0
24/12/2013 2.38p 2.50p 2.38p 2.50p 80000
23/12/2013 2.50p 2.50p 2.25p 2.38p 72222
20/12/2013 2.50p 2.50p 2.25p 2.50p 172222
19/12/2013 2.50p 2.68p 2.25p 2.50p 66804
18/12/2013 2.50p 2.50p 2.25p 2.50p 122878
17/12/2013 2.50p 2.69p 2.50p 2.50p 36804
16/12/2013 2.50p 2.70p 2.38p 2.50p 155622
13/12/2013 2.44p 2.65p 2.44p 2.56p 154000
12/12/2013 2.44p 2.50p 2.25p 2.44p 0
11/12/2013 2.50p 2.50p 2.25p 2.38p 75572
10/12/2013 2.50p 2.63p 2.50p 2.50p 89962
09/12/2013 2.50p 2.63p 2.25p 2.50p 28016
06/12/2013 2.50p 2.50p 2.26p 2.50p 160000
05/12/2013 2.50p 2.50p 2.38p 2.50p 9410
04/12/2013 2.69p 2.69p 2.38p 2.50p 144640
03/12/2013 2.69p 2.75p 2.69p 2.69p 35794
02/12/2013 2.69p 2.69p 2.50p 2.69p 68000
29/11/2013 2.88p 2.90p 2.51p 2.69p 179274
28/11/2013 2.94p 3.00p 2.75p 2.88p 162804
27/11/2013 2.94p 2.97p 2.75p 2.94p 126834
26/11/2013 3.00p 3.00p 2.75p 2.94p 377194
25/11/2013 2.94p 3.13p 2.88p 3.00p 976718
22/11/2013 2.88p 2.94p 2.81p 2.88p 193034
21/11/2013 2.13p 3.00p 2.13p 2.88p 2449270
20/11/2013 2.13p 2.13p 2.00p 2.13p 470950
19/11/2013 2.25p 2.36p 2.00p 2.13p 1191280
18/11/2013 2.50p 2.50p 2.25p 2.31p 866412
15/11/2013 2.81p 2.81p 2.40p 2.50p 599248
14/11/2013 2.81p 2.85p 2.75p 2.81p 262154
13/11/2013 3.06p 3.09p 2.75p 2.81p 826118
12/11/2013 3.31p 3.31p 3.00p 3.06p 403188
11/11/2013 3.56p 3.57p 3.25p 3.31p 298662
08/11/2013 3.69p 3.70p 3.56p 3.56p 139908
07/11/2013 3.69p 3.70p 3.66p 3.69p 43370
06/11/2013 3.81p 3.85p 3.63p 3.69p 237224
05/11/2013 3.81p 3.88p 3.79p 3.81p 181212
04/11/2013 3.81p 3.88p 3.78p 3.81p 323070
01/11/2013 3.88p 3.95p 3.75p 3.81p 264532
31/10/2013 4.13p 4.18p 3.88p 3.94p 793124
30/10/2013 4.38p 4.55p 4.05p 4.13p 616794
29/10/2013 3.94p 4.75p 3.83p 4.38p 2495430
28/10/2013 3.25p 4.00p 3.09p 3.88p 1186128
25/10/2013 2.88p 3.33p 2.75p 3.25p 1214008
24/10/2013 3.56p 3.56p 2.88p 3.00p 2053710
23/10/2013 3.63p 3.87p 3.50p 3.56p 3881602
22/10/2013 3.19p 3.92p 3.08p 3.56p 8741936
21/10/2013 1.88p 3.25p 1.88p 3.13p 3964782
18/10/2013 1.81p 2.00p 1.73p 1.88p 523612
17/10/2013 1.75p 1.83p 1.73p 1.75p 73678
16/10/2013 1.75p 1.88p 1.73p 1.75p 126086
15/10/2013 1.75p 1.87p 1.72p 1.75p 250884
14/10/2013 1.75p 1.85p 1.68p 1.75p 63294
11/10/2013 1.75p 1.88p 1.75p 1.75p 465992
10/10/2013 2.00p 2.00p 1.63p 1.75p 1081676
09/10/2013 1.75p 2.13p 1.63p 2.13p 1067700
08/10/2013 1.81p 1.93p 1.63p 1.75p 2380150
07/10/2013 1.44p 2.25p 1.44p 1.75p 6346644
04/10/2013 1.44p 1.44p 1.38p 1.44p 27860
03/10/2013 1.44p 1.49p 1.38p 1.44p 0
02/10/2013 1.44p 1.49p 1.38p 1.44p 0
01/10/2013 1.44p 1.49p 1.38p 1.44p 200000
30/09/2013 1.44p 1.49p 1.38p 1.44p 282922
27/09/2013 1.56p 1.56p 1.38p 1.44p 452620
26/09/2013 1.44p 1.50p 1.38p 1.50p 48000
25/09/2013 1.63p 1.67p 1.25p 1.44p 494662
24/09/2013 1.63p 1.68p 1.55p 1.63p 525760
23/09/2013 1.63p 1.63p 1.50p 1.63p 352760
20/09/2013 1.63p 1.63p 1.50p 1.63p 20000
19/09/2013 1.69p 1.75p 1.50p 1.63p 1480972
18/09/2013 1.69p 1.73p 1.63p 1.69p 392918
17/09/2013 1.56p 1.69p 1.50p 1.69p 961006
16/09/2013 1.44p 1.63p 1.44p 1.56p 635160
13/09/2013 1.38p 1.38p 1.25p 1.31p 24000
12/09/2013 1.38p 1.38p 1.35p 1.38p 0
11/09/2013 1.38p 1.38p 1.35p 1.38p 44000
10/09/2013 1.44p 1.44p 1.38p 1.38p 358724
09/09/2013 1.19p 1.44p 1.17p 1.44p 967182
06/09/2013 1.19p 1.25p 1.13p 1.19p 1907012
05/09/2013 1.19p 1.19p 1.13p 1.19p 274680
04/09/2013 1.19p 1.21p 1.19p 1.19p 120000
03/09/2013 1.19p 1.19p 1.13p 1.19p 0
02/09/2013 1.19p 1.19p 1.13p 1.19p 200000
30/08/2013 1.19p 1.23p 1.19p 1.19p 61020
29/08/2013 1.13p 1.23p 1.00p 1.19p 152758
28/08/2013 1.31p 1.31p 1.00p 1.13p 911244
27/08/2013 1.38p 1.38p 1.25p 1.31p 154152
23/08/2013 1.13p 1.38p 1.13p 1.38p 1486924
22/08/2013 1.00p 1.13p 0.88p 1.13p 3812264
21/08/2013 0.94p 1.00p 0.94p 1.00p 28000
20/08/2013 0.88p 1.00p 0.88p 0.94p 328308
19/08/2013 0.81p 0.92p 0.81p 0.88p 61844
16/08/2013 0.81p 0.88p 0.80p 0.81p 0
15/08/2013 0.81p 0.88p 0.80p 0.81p 0
14/08/2013 0.81p 0.88p 0.80p 0.81p 0
13/08/2013 0.81p 0.88p 0.80p 0.81p 0
12/08/2013 0.81p 0.88p 0.80p 0.81p 122284
09/08/2013 0.81p 0.88p 0.74p 0.81p 0
08/08/2013 0.88p 0.88p 0.74p 0.81p 85714
07/08/2013 0.88p 0.94p 0.81p 0.88p 0
06/08/2013 0.94p 0.94p 0.88p 0.88p 111330
05/08/2013 0.88p 1.00p 0.88p 0.94p 0
02/08/2013 1.00p 1.00p 0.88p 0.94p 40000
01/08/2013 1.00p 1.00p 0.88p 1.00p 57132
31/07/2013 1.00p 1.00p 1.00p 1.00p 0
30/07/2013 1.00p 1.00p 1.00p 1.00p 0
29/07/2013 1.00p 1.00p 1.00p 1.00p 0
26/07/2013 1.00p 1.00p 1.00p 1.00p 40000
25/07/2013 1.00p 1.00p 1.00p 1.00p 40000
24/07/2013 1.00p 1.00p 0.88p 1.00p 0
23/07/2013 1.00p 1.00p 1.00p 1.00p 0
22/07/2013 1.00p 1.00p 1.00p 1.00p 0
19/07/2013 1.00p 1.00p 1.00p 1.00p 20000
18/07/2013 1.00p 1.00p 1.00p 1.00p 90000
17/07/2013 1.00p 1.00p 0.88p 1.00p 0
16/07/2013 1.00p 1.00p 0.88p 1.00p 5000
15/07/2013 1.00p 1.00p 0.88p 1.00p 0
12/07/2013 1.00p 1.00p 0.88p 1.00p 3276
11/07/2013 1.00p 1.00p 0.88p 1.00p 100250
10/07/2013 1.00p 1.00p 0.88p 1.00p 0
09/07/2013 1.00p 1.00p 0.88p 1.00p 0
08/07/2013 1.00p 1.00p 0.88p 1.00p 6994
05/07/2013 1.00p 1.00p 1.00p 1.00p 0
04/07/2013 1.00p 1.00p 1.00p 1.00p 0
03/07/2013 1.00p 1.00p 1.00p 1.00p 0
02/07/2013 1.00p 1.00p 1.00p 1.00p 10000
01/07/2013 1.00p 1.00p 0.88p 1.00p 0
28/06/2013 1.00p 1.00p 0.88p 0.88p 0
27/06/2013 1.00p 1.00p 0.88p 1.00p 0
26/06/2013 1.00p 1.00p 0.88p 1.00p 29326
25/06/2013 1.00p 1.00p 0.88p 1.00p 200000
24/06/2013 1.00p 1.00p 0.88p 1.00p 16000
21/06/2013 1.00p 1.06p 1.00p 1.00p 0
20/06/2013 1.00p 1.06p 1.00p 1.00p 0
19/06/2013 1.00p 1.06p 1.00p 1.00p 0
18/06/2013 1.00p 1.06p 1.00p 1.00p 0
17/06/2013 1.06p 1.06p 1.00p 1.00p 100000
14/06/2013 1.06p 1.06p 1.00p 1.06p 16378
13/06/2013 1.06p 1.06p 1.04p 1.06p 0
12/06/2013 1.06p 1.06p 1.04p 1.06p 164958
11/06/2013 1.06p 1.06p 1.04p 1.06p 19276
10/06/2013 1.06p 1.06p 1.04p 1.06p 94000
07/06/2013 1.06p 1.06p 0.94p 1.06p 0
06/06/2013 1.06p 1.06p 0.94p 1.06p 0
05/06/2013 0.94p 1.06p 0.94p 1.06p 94946
04/06/2013 1.06p 1.13p 1.06p 1.06p 0
03/06/2013 1.06p 1.13p 1.06p 1.06p 2000000
31/05/2013 1.06p 1.06p 1.04p 1.06p 20000
30/05/2013 1.06p 1.06p 0.94p 1.06p 0
29/05/2013 1.06p 1.06p 0.94p 1.06p 0
28/05/2013 1.06p 1.06p 0.94p 1.06p 0
24/05/2013 0.94p 1.06p 0.94p 1.06p 0
23/05/2013 1.06p 1.06p 1.00p 1.06p 0
22/05/2013 1.06p 1.06p 1.00p 1.06p 0
21/05/2013 1.06p 1.06p 1.00p 1.06p 296942
20/05/2013 1.06p 1.06p 1.05p 1.06p 0
17/05/2013 1.06p 1.06p 1.05p 1.06p 31508
16/05/2013 1.06p 1.06p 0.88p 1.06p 0
15/05/2013 1.06p 1.06p 0.88p 1.06p 0
14/05/2013 1.06p 1.06p 0.88p 1.06p 210756
13/05/2013 1.00p 1.00p 0.88p 1.00p 0
10/05/2013 1.00p 1.00p 0.88p 1.00p 0
09/05/2013 1.00p 1.00p 0.88p 1.00p 30000
08/05/2013 1.06p 1.06p 0.88p 1.00p 1080000
07/05/2013 0.94p 0.94p 0.88p 0.94p 0
03/05/2013 0.94p 0.94p 0.88p 0.94p 43452
02/05/2013 0.94p 0.94p 0.88p 0.94p 0
01/05/2013 0.94p 0.94p 0.88p 0.94p 40000
30/04/2013 0.94p 0.94p 0.94p 0.94p 80000
29/04/2013 0.94p 0.95p 0.94p 0.94p 105478
26/04/2013 0.94p 0.94p 0.88p 0.94p 0
25/04/2013 0.94p 0.94p 0.88p 0.94p 0
24/04/2013 0.94p 0.94p 0.88p 0.94p 0
23/04/2013 0.94p 0.94p 0.88p 0.94p 0
22/04/2013 0.94p 0.94p 0.88p 0.94p 0
19/04/2013 0.94p 0.94p 0.88p 0.94p 190000
18/04/2013 0.94p 0.95p 0.94p 0.94p 0
17/04/2013 0.94p 0.95p 0.94p 0.94p 0
16/04/2013 0.94p 0.95p 0.94p 0.94p 0
15/04/2013 0.94p 0.95p 0.94p 0.94p 242728
12/04/2013 0.94p 0.94p 0.89p 0.94p 111026
11/04/2013 1.06p 1.06p 0.75p 0.94p 1040000

*Close Price adjusted for both dividends and splits