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 |
|---|---|---|---|---|---|
| 10/04/2012 | 1.50p | 1.50p | 1.38p | 1.38p | 60000 |
| 05/04/2012 | 1.50p | 1.50p | 1.38p | 1.50p | 41000 |
| 04/04/2012 | 1.50p | 1.63p | 1.31p | 1.50p | 0 |
| 03/04/2012 | 1.63p | 1.63p | 1.31p | 1.50p | 640000 |
| 02/04/2012 | 1.63p | 1.63p | 1.38p | 1.63p | 0 |
| 30/03/2012 | 1.63p | 1.63p | 1.38p | 1.63p | 0 |
| 29/03/2012 | 1.63p | 1.63p | 1.38p | 1.63p | 125624 |
| 28/03/2012 | 1.69p | 1.80p | 1.50p | 1.69p | 58010 |
| 27/03/2012 | 1.69p | 1.80p | 1.69p | 1.69p | 30000 |
| 26/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
| 23/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
| 22/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
| 21/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 124658 |
| 20/03/2012 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 19/03/2012 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 16/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
| 15/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
| 14/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 40000 |
| 13/03/2012 | 1.69p | 1.69p | 1.55p | 1.69p | 20000 |
| 12/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
| 09/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 40000 |
| 08/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
| 07/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 25024 |
| 06/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
| 05/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
| 02/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
| 01/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 29734 |
| 29/02/2012 | 1.69p | 1.75p | 1.65p | 1.69p | 0 |
| 28/02/2012 | 1.69p | 1.75p | 1.65p | 1.69p | 0 |
| 27/02/2012 | 1.69p | 1.75p | 1.65p | 1.69p | 0 |
| 24/02/2012 | 1.75p | 1.75p | 1.65p | 1.69p | 290000 |
| 23/02/2012 | 1.81p | 1.83p | 1.65p | 1.75p | 180668 |
| 22/02/2012 | 1.81p | 1.81p | 1.77p | 1.81p | 3734 |
| 21/02/2012 | 1.81p | 1.81p | 1.76p | 1.81p | 0 |
| 20/02/2012 | 1.81p | 1.81p | 1.76p | 1.81p | 20000 |
| 17/02/2012 | 1.81p | 1.81p | 1.75p | 1.81p | 2792 |
| 16/02/2012 | 1.81p | 1.88p | 1.80p | 1.81p | 0 |
| 15/02/2012 | 1.88p | 1.88p | 1.80p | 1.81p | 250000 |
| 14/02/2012 | 1.88p | 1.95p | 1.75p | 1.88p | 0 |
| 13/02/2012 | 1.88p | 1.95p | 1.75p | 1.88p | 450570 |
| 10/02/2012 | 1.88p | 1.88p | 1.80p | 1.88p | 464550 |
| 09/02/2012 | 1.88p | 1.88p | 1.85p | 1.88p | 106574 |
| 08/02/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 361740 |
| 07/02/2012 | 1.88p | 1.88p | 1.88p | 1.88p | 67164 |
| 06/02/2012 | 2.06p | 2.09p | 1.75p | 1.88p | 423286 |
| 03/02/2012 | 1.94p | 2.09p | 1.94p | 2.06p | 40000 |
| 02/02/2012 | 1.94p | 2.12p | 1.94p | 1.94p | 622710 |
| 01/02/2012 | 1.25p | 2.38p | 1.25p | 1.94p | 8127690 |
| 31/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
| 30/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 34000 |
| 27/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 31582 |
| 26/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 148518 |
| 25/01/2012 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/01/2012 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/01/2012 | 1.13p | 1.13p | 1.13p | 1.13p | 100000 |
| 20/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
| 19/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
| 18/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
| 17/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
| 16/01/2012 | 1.19p | 1.19p | 1.00p | 1.13p | 51352 |
| 13/01/2012 | 1.19p | 1.19p | 0.92p | 1.19p | 136922 |
| 12/01/2012 | 1.19p | 1.25p | 1.19p | 1.19p | 0 |
| 11/01/2012 | 1.25p | 1.25p | 1.19p | 1.19p | 0 |
| 10/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 0 |
| 09/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 0 |
| 06/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 0 |
| 05/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 80000 |
| 04/01/2012 | 1.31p | 1.31p | 1.13p | 1.19p | 95000 |
| 03/01/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 84272 |
| 30/12/2011 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
| 29/12/2011 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
| 28/12/2011 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
| 23/12/2011 | 1.38p | 1.38p | 1.25p | 1.31p | 75000 |
| 22/12/2011 | 1.38p | 1.40p | 1.38p | 1.38p | 34826 |
| 21/12/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 200000 |
| 20/12/2011 | 1.50p | 1.50p | 1.25p | 1.38p | 211702 |
| 19/12/2011 | 1.50p | 1.50p | 1.38p | 1.50p | 72666 |
| 16/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 15/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 14/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 40000 |
| 13/12/2011 | 1.56p | 1.56p | 1.50p | 1.50p | 20000 |
| 12/12/2011 | 1.56p | 1.56p | 1.50p | 1.56p | 0 |
| 09/12/2011 | 1.56p | 1.56p | 1.50p | 1.56p | 15668 |
| 08/12/2011 | 1.56p | 1.56p | 1.50p | 1.56p | 44776 |
| 07/12/2011 | 1.56p | 1.63p | 1.56p | 1.56p | 0 |
| 06/12/2011 | 1.56p | 1.63p | 1.56p | 1.56p | 0 |
| 05/12/2011 | 1.63p | 1.63p | 1.56p | 1.56p | 246532 |
| 02/12/2011 | 1.69p | 1.69p | 1.50p | 1.63p | 200000 |
| 01/12/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 0 |
| 30/11/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 0 |
| 29/11/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 1100 |
| 28/11/2011 | 1.69p | 1.85p | 1.69p | 1.69p | 0 |
| 25/11/2011 | 1.69p | 1.85p | 1.69p | 1.69p | 11600 |
| 24/11/2011 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
| 23/11/2011 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 22/11/2011 | 1.63p | 1.63p | 1.50p | 1.63p | 19742 |
| 21/11/2011 | 1.69p | 1.69p | 1.50p | 1.63p | 12000 |
| 18/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 0 |
| 17/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 16000 |
| 16/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 6000 |
| 15/11/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 6874 |
| 14/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 11/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 10/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 09/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 57164 |
| 08/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 0 |
| 07/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 16390 |
| 04/11/2011 | 1.75p | 1.75p | 1.63p | 1.69p | 48394 |
| 03/11/2011 | 1.88p | 1.88p | 1.50p | 1.75p | 674000 |
| 02/11/2011 | 1.88p | 2.00p | 1.75p | 1.88p | 266000 |
| 01/11/2011 | 1.50p | 2.00p | 1.50p | 1.88p | 607676 |
| 31/10/2011 | 1.44p | 1.63p | 1.44p | 1.50p | 70000 |
| 28/10/2011 | 1.44p | 1.63p | 1.44p | 1.44p | 60000 |
| 27/10/2011 | 1.44p | 1.62p | 1.44p | 1.44p | 60000 |
| 26/10/2011 | 1.25p | 1.62p | 1.25p | 1.44p | 700000 |
| 25/10/2011 | 1.25p | 1.26p | 1.25p | 1.25p | 8000 |
| 24/10/2011 | 1.25p | 1.38p | 1.25p | 1.25p | 40000 |
| 21/10/2011 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
| 20/10/2011 | 1.25p | 1.38p | 1.25p | 1.25p | 80396 |
| 19/10/2011 | 1.25p | 1.31p | 1.13p | 1.25p | 0 |
| 18/10/2011 | 1.31p | 1.31p | 1.13p | 1.25p | 80000 |
| 17/10/2011 | 1.31p | 1.40p | 1.31p | 1.31p | 0 |
| 14/10/2011 | 1.31p | 1.40p | 1.31p | 1.31p | 40000 |
| 13/10/2011 | 1.31p | 1.32p | 1.31p | 1.31p | 642 |
| 12/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 0 |
| 11/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 0 |
| 10/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 0 |
| 07/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 3944 |
| 06/10/2011 | 1.31p | 1.38p | 1.13p | 1.31p | 0 |
| 05/10/2011 | 1.31p | 1.38p | 1.13p | 1.31p | 0 |
| 04/10/2011 | 1.31p | 1.38p | 1.13p | 1.31p | 0 |
| 03/10/2011 | 1.38p | 1.38p | 1.13p | 1.31p | 0 |
| 30/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 29/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 28/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 27/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 26/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 23/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 13256 |
| 22/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 21/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 44000 |
| 20/09/2011 | 1.38p | 1.44p | 1.25p | 1.38p | 0 |
| 19/09/2011 | 1.44p | 1.44p | 1.25p | 1.38p | 55318 |
| 16/09/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 15/09/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 14428 |
| 14/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 13/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 12/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 09/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 08/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 07/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 928 |
| 06/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 0 |
| 05/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 0 |
| 02/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 0 |
| 01/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 20000 |
| 31/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 0 |
| 30/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 2566 |
| 26/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 25/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 24/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 23/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 22/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 26138 |
| 19/08/2011 | 1.44p | 1.51p | 1.44p | 1.44p | 0 |
| 18/08/2011 | 1.44p | 1.51p | 1.44p | 1.44p | 48518 |
| 17/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 0 |
| 16/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 0 |
| 15/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 574 |
| 12/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 1858 |
| 11/08/2011 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
| 10/08/2011 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
| 09/08/2011 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
| 08/08/2011 | 1.44p | 1.44p | 1.40p | 1.44p | 0 |
| 05/08/2011 | 1.44p | 1.44p | 1.40p | 1.44p | 100000 |
| 04/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 03/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 7396 |
| 02/08/2011 | 1.56p | 1.56p | 1.38p | 1.44p | 50000 |
| 01/08/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 0 |
| 29/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 28/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 27/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 2000 |
| 26/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 25/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 22/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 21/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 10000 |
| 20/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 50000 |
| 19/07/2011 | 1.56p | 1.57p | 1.56p | 1.56p | 0 |
| 18/07/2011 | 1.56p | 1.57p | 1.56p | 1.56p | 0 |
| 15/07/2011 | 1.56p | 1.57p | 1.56p | 1.56p | 0 |
| 14/07/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 6084 |
| 13/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 12/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 1966 |
| 11/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 26184 |
| 08/07/2011 | 1.56p | 1.70p | 1.39p | 1.56p | 0 |
| 07/07/2011 | 1.56p | 1.70p | 1.38p | 1.56p | 8764 |
| 06/07/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 438350 |
| 05/07/2011 | 1.69p | 1.69p | 1.50p | 1.56p | 126000 |
| 04/07/2011 | 1.69p | 1.69p | 1.50p | 1.69p | 290000 |
| 01/07/2011 | 1.63p | 1.93p | 1.63p | 1.69p | 75920 |
| 30/06/2011 | 1.44p | 1.75p | 1.44p | 1.63p | 80000 |
| 29/06/2011 | 1.38p | 1.50p | 1.38p | 1.44p | 187346 |
| 28/06/2011 | 1.38p | 1.50p | 1.35p | 1.38p | 351106 |
*Close Price adjusted for both dividends and splits