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 |
|---|---|---|---|---|---|
| 24/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 10000 |
| 23/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 22/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 21/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 18/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 17/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 16/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 15/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 14/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 33356 |
| 11/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 10/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 09/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 08/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 1000 |
| 07/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 04/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 21480 |
| 03/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 02/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 31/12/2012 | 0.88p | 0.88p | 0.87p | 0.88p | 2406 |
| 28/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 27/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 24/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 21/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 20/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 19/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 39734 |
| 18/12/2012 | 0.88p | 0.90p | 0.88p | 0.88p | 0 |
| 17/12/2012 | 0.88p | 0.90p | 0.88p | 0.88p | 30000 |
| 14/12/2012 | 0.88p | 0.92p | 0.75p | 0.88p | 0 |
| 13/12/2012 | 0.88p | 0.92p | 0.75p | 0.88p | 0 |
| 12/12/2012 | 0.88p | 0.92p | 0.75p | 0.88p | 308152 |
| 11/12/2012 | 0.88p | 0.88p | 0.75p | 0.81p | 257000 |
| 10/12/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 0 |
| 07/12/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 315000 |
| 06/12/2012 | 0.88p | 0.93p | 0.88p | 0.88p | 10000 |
| 05/12/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 100000 |
| 04/12/2012 | 0.88p | 0.88p | 0.83p | 0.88p | 0 |
| 03/12/2012 | 0.88p | 0.88p | 0.83p | 0.88p | 357000 |
| 30/11/2012 | 0.88p | 0.88p | 0.65p | 0.88p | 174000 |
| 29/11/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 13312 |
| 28/11/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 200000 |
| 27/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 26/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 23/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 22/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 21/11/2012 | 0.94p | 0.94p | 0.76p | 0.88p | 67172 |
| 20/11/2012 | 0.94p | 0.94p | 0.76p | 0.94p | 0 |
| 19/11/2012 | 0.94p | 0.94p | 0.76p | 0.94p | 43756 |
| 16/11/2012 | 0.94p | 0.94p | 0.90p | 0.94p | 20000 |
| 15/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 0 |
| 14/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 0 |
| 13/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 0 |
| 12/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 5000 |
| 09/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 08/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 07/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 06/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 05/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 02/11/2012 | 0.88p | 0.94p | 0.81p | 0.94p | 215482 |
| 01/11/2012 | 1.00p | 1.00p | 0.75p | 0.88p | 373182 |
| 31/10/2012 | 1.00p | 1.03p | 1.00p | 1.00p | 0 |
| 30/10/2012 | 1.00p | 1.03p | 1.00p | 1.00p | 2000 |
| 29/10/2012 | 1.00p | 1.04p | 0.88p | 1.00p | 117998 |
| 26/10/2012 | 1.06p | 1.06p | 0.88p | 1.00p | 57836 |
| 25/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 24/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 23/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 22/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 19/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 18/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 17/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 100000 |
| 16/10/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 15/10/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 12/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 0 |
| 11/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 0 |
| 10/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 0 |
| 09/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 16912 |
| 08/10/2012 | 1.00p | 1.00p | 0.85p | 1.00p | 160000 |
| 05/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 2000 |
| 04/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 10000 |
| 03/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 0 |
| 02/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 0 |
| 01/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 5198 |
| 28/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 27/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 25/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 160000 |
| 24/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 21/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 20/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 19/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 18/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 17/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 14/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 13/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 12/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 11/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 250000 |
| 10/09/2012 | 1.00p | 1.04p | 1.00p | 1.00p | 0 |
| 07/09/2012 | 1.00p | 1.04p | 1.00p | 1.00p | 10000 |
| 06/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 05/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 04/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 03/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 31/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 30/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 29/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 28/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 24/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 23/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 75530 |
| 22/08/2012 | 1.00p | 1.06p | 1.00p | 1.00p | 0 |
| 21/08/2012 | 1.06p | 1.06p | 1.00p | 1.00p | 0 |
| 20/08/2012 | 1.00p | 1.06p | 1.00p | 1.00p | 0 |
| 17/08/2012 | 1.06p | 1.06p | 1.00p | 1.00p | 55726 |
| 16/08/2012 | 1.06p | 1.06p | 0.88p | 1.00p | 300000 |
| 15/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 14/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 13/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 10/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 100000 |
| 09/08/2012 | 1.00p | 1.10p | 1.00p | 1.00p | 0 |
| 08/08/2012 | 1.00p | 1.10p | 1.00p | 1.00p | 10000 |
| 07/08/2012 | 1.00p | 1.13p | 1.00p | 1.00p | 0 |
| 06/08/2012 | 1.00p | 1.13p | 1.00p | 1.00p | 223554 |
| 03/08/2012 | 0.94p | 0.94p | 0.88p | 0.94p | 520 |
| 02/08/2012 | 0.94p | 0.96p | 0.94p | 0.94p | 0 |
| 01/08/2012 | 0.94p | 0.96p | 0.94p | 0.94p | 100000 |
| 31/07/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 30/07/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 60000 |
| 27/07/2012 | 1.06p | 1.06p | 0.88p | 1.00p | 108000 |
| 26/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 54260 |
| 25/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 24/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 23/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 206500 |
| 20/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 19/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 18/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 17/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 16/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 150000 |
| 13/07/2012 | 1.25p | 1.25p | 1.00p | 1.06p | 234896 |
| 12/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
| 11/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 4852 |
| 10/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
| 09/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
| 06/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 19000 |
| 05/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
| 04/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
| 03/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 10308 |
| 02/07/2012 | 1.31p | 1.31p | 1.00p | 1.31p | 105996 |
| 29/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 28/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 100000 |
| 27/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 26/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 25/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 22/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 21/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 20/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 19/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 18/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 15/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 3624 |
| 14/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 13/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 12/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 11/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
| 08/06/2012 | 1.25p | 1.31p | 1.15p | 1.31p | 163966 |
| 07/06/2012 | 1.25p | 1.25p | 1.25p | 1.25p | 6500 |
| 06/06/2012 | 1.31p | 1.31p | 1.25p | 1.25p | 10000 |
| 01/06/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 245688 |
| 31/05/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
| 30/05/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
| 29/05/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 102762 |
| 28/05/2012 | 1.25p | 1.44p | 1.15p | 1.25p | 0 |
| 25/05/2012 | 1.25p | 1.44p | 1.15p | 1.25p | 0 |
| 24/05/2012 | 1.44p | 1.44p | 1.15p | 1.31p | 600000 |
| 23/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
| 22/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
| 21/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
| 18/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
| 17/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 147936 |
| 16/05/2012 | 1.38p | 1.45p | 1.38p | 1.44p | 108616 |
| 15/05/2012 | 1.38p | 1.45p | 1.38p | 1.38p | 32000 |
| 14/05/2012 | 1.25p | 1.38p | 1.25p | 1.38p | 619800 |
| 11/05/2012 | 1.19p | 1.25p | 1.19p | 1.19p | 0 |
| 10/05/2012 | 1.19p | 1.25p | 1.19p | 1.19p | 80000 |
| 09/05/2012 | 1.19p | 1.19p | 1.13p | 1.19p | 52536 |
| 08/05/2012 | 1.19p | 1.19p | 1.19p | 1.19p | 11312 |
| 04/05/2012 | 1.25p | 1.25p | 1.19p | 1.19p | 0 |
| 03/05/2012 | 1.25p | 1.25p | 1.25p | 1.25p | 20000 |
| 02/05/2012 | 1.25p | 1.25p | 1.14p | 1.25p | 0 |
| 01/05/2012 | 1.25p | 1.25p | 1.14p | 1.25p | 93148 |
| 30/04/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 27/04/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 300000 |
| 26/04/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 211780 |
| 25/04/2012 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
| 24/04/2012 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
| 23/04/2012 | 1.38p | 1.38p | 1.25p | 1.25p | 75000 |
| 20/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 19/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 18/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 17/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 63400 |
| 16/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
| 13/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
| 12/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
| 11/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
*Close Price adjusted for both dividends and splits