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 |
|---|---|---|---|---|---|
| 08/09/2010 | 1.81p | 1.81p | 1.79p | 1.81p | 78430 |
| 07/09/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 45990 |
| 06/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 03/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 273832 |
| 02/09/2010 | 1.94p | 1.94p | 1.75p | 1.81p | 136354 |
| 01/09/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 70000 |
| 31/08/2010 | 1.94p | 1.94p | 1.91p | 1.94p | 4690 |
| 27/08/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 31216 |
| 26/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 52494 |
| 25/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 12292 |
| 24/08/2010 | 1.94p | 1.98p | 1.75p | 1.94p | 74434 |
| 23/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 20/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 19/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 6000 |
| 18/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 17/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 48000 |
| 16/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 37294 |
| 13/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 50000 |
| 12/08/2010 | 1.94p | 1.95p | 1.75p | 1.94p | 18058 |
| 11/08/2010 | 1.88p | 1.95p | 1.80p | 1.94p | 400108 |
| 10/08/2010 | 2.00p | 2.00p | 1.63p | 1.88p | 513086 |
| 09/08/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 38200 |
| 06/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/08/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 30000 |
| 03/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/07/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 374356 |
| 29/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 18048 |
| 28/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 8000 |
| 27/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 4000 |
| 26/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 12774 |
| 23/07/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 4000 |
| 21/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 83060 |
| 20/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 110000 |
| 19/07/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/07/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 49888 |
| 14/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 33832 |
| 13/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 42968 |
| 12/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 194662 |
| 09/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 4000 |
| 08/07/2010 | 2.06p | 2.06p | 1.63p | 2.00p | 367758 |
| 07/07/2010 | 2.06p | 2.25p | 2.06p | 2.06p | 46000 |
| 06/07/2010 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
| 05/07/2010 | 2.06p | 2.06p | 1.88p | 2.06p | 2798 |
| 02/07/2010 | 2.13p | 2.13p | 2.00p | 2.06p | 160000 |
| 01/07/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 7334 |
| 30/06/2010 | 2.13p | 2.13p | 2.02p | 2.13p | 22404 |
| 29/06/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 28/06/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/06/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 72170 |
| 24/06/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
| 23/06/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 18000 |
| 22/06/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 7428 |
| 21/06/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 220000 |
| 18/06/2010 | 2.13p | 2.13p | 2.02p | 2.13p | 56626 |
| 17/06/2010 | 2.13p | 2.13p | 2.01p | 2.13p | 97756 |
| 16/06/2010 | 2.13p | 2.13p | 2.04p | 2.13p | 200000 |
| 15/06/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/06/2010 | 2.13p | 2.17p | 2.00p | 2.13p | 125358 |
| 11/06/2010 | 2.19p | 2.21p | 2.06p | 2.13p | 303244 |
| 10/06/2010 | 1.88p | 2.19p | 1.88p | 2.19p | 761000 |
| 09/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/06/2010 | 1.88p | 1.92p | 1.88p | 1.88p | 4522 |
| 07/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/06/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 14000 |
| 01/06/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 10500 |
| 28/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
| 24/05/2010 | 1.88p | 1.88p | 1.68p | 1.88p | 40000 |
| 21/05/2010 | 1.88p | 1.94p | 1.88p | 1.88p | 12312 |
| 20/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 31520 |
| 19/05/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 7164 |
| 18/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/05/2010 | 1.88p | 1.88p | 1.68p | 1.88p | 40000 |
| 14/05/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 11000 |
| 13/05/2010 | 1.88p | 1.95p | 1.68p | 1.88p | 16434 |
| 12/05/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 46008 |
| 11/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 2558 |
| 07/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/05/2010 | 1.88p | 2.13p | 1.88p | 1.88p | 74320 |
| 05/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/05/2010 | 1.94p | 1.94p | 1.63p | 1.88p | 168522 |
| 30/04/2010 | 2.00p | 2.00p | 1.75p | 1.94p | 20000 |
| 29/04/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 91014 |
| 28/04/2010 | 2.06p | 2.06p | 1.88p | 1.94p | 117074 |
| 27/04/2010 | 2.06p | 2.06p | 1.90p | 2.06p | 16000 |
| 26/04/2010 | 2.06p | 2.10p | 1.97p | 2.06p | 50422 |
| 23/04/2010 | 2.06p | 2.06p | 1.97p | 2.06p | 10800 |
| 22/04/2010 | 2.06p | 2.06p | 1.90p | 2.06p | 80000 |
| 21/04/2010 | 2.06p | 2.19p | 1.88p | 2.06p | 243672 |
| 20/04/2010 | 1.81p | 2.13p | 1.81p | 2.06p | 779392 |
| 19/04/2010 | 1.75p | 1.81p | 1.75p | 1.81p | 296536 |
| 16/04/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/04/2010 | 1.75p | 1.88p | 1.50p | 1.75p | 12006 |
| 14/04/2010 | 1.75p | 1.88p | 1.75p | 1.75p | 22000 |
| 13/04/2010 | 1.88p | 1.88p | 1.50p | 1.75p | 115488 |
| 12/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 84662 |
| 09/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 23216 |
| 08/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 07/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 51412 |
| 06/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 64882 |
| 01/04/2010 | 1.88p | 1.95p | 1.75p | 1.88p | 76776 |
| 31/03/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 30/03/2010 | 2.00p | 2.00p | 1.75p | 1.88p | 291256 |
| 29/03/2010 | 2.00p | 2.00p | 1.98p | 2.00p | 40178 |
| 26/03/2010 | 2.00p | 2.00p | 1.98p | 2.00p | 90000 |
| 25/03/2010 | 2.06p | 2.06p | 1.88p | 2.00p | 232496 |
| 24/03/2010 | 2.13p | 2.13p | 2.06p | 2.06p | 0 |
| 23/03/2010 | 2.13p | 2.20p | 2.13p | 2.13p | 7200 |
| 22/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 41600 |
| 19/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/03/2010 | 2.13p | 2.13p | 2.06p | 2.13p | 16000 |
| 17/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 15/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 12/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 42600 |
| 11/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 90000 |
| 10/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 280388 |
| 09/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 282000 |
| 05/03/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 14700 |
| 04/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 284146 |
| 03/03/2010 | 2.13p | 2.13p | 2.06p | 2.13p | 53288 |
| 02/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 534000 |
| 01/03/2010 | 2.13p | 2.14p | 2.12p | 2.13p | 137224 |
| 26/02/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/02/2010 | 2.13p | 2.14p | 2.06p | 2.13p | 40000 |
| 24/02/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 200000 |
| 23/02/2010 | 2.13p | 2.25p | 2.03p | 2.13p | 389246 |
| 22/02/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/02/2010 | 2.13p | 2.14p | 2.00p | 2.13p | 204826 |
| 18/02/2010 | 2.13p | 2.14p | 2.13p | 2.13p | 17344 |
| 17/02/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/02/2010 | 2.13p | 2.19p | 2.00p | 2.13p | 181842 |
| 15/02/2010 | 2.13p | 2.17p | 2.04p | 2.13p | 348780 |
| 12/02/2010 | 2.19p | 2.25p | 2.13p | 2.13p | 5220 |
| 11/02/2010 | 2.19p | 2.38p | 2.06p | 2.19p | 600038 |
| 10/02/2010 | 2.19p | 2.19p | 2.12p | 2.19p | 40000 |
| 09/02/2010 | 2.19p | 2.19p | 2.12p | 2.19p | 100000 |
| 08/02/2010 | 2.19p | 2.19p | 2.00p | 2.19p | 61402 |
| 05/02/2010 | 2.19p | 2.19p | 2.00p | 2.19p | 435814 |
| 04/02/2010 | 2.19p | 2.19p | 2.03p | 2.19p | 44882 |
| 03/02/2010 | 2.19p | 2.30p | 2.19p | 2.19p | 89230 |
| 02/02/2010 | 2.00p | 2.25p | 1.88p | 2.19p | 1042632 |
| 01/02/2010 | 2.00p | 2.00p | 1.95p | 2.00p | 75158 |
| 29/01/2010 | 2.06p | 2.06p | 2.00p | 2.00p | 0 |
| 28/01/2010 | 2.06p | 2.06p | 2.00p | 2.06p | 85716 |
| 27/01/2010 | 2.19p | 2.19p | 1.88p | 2.06p | 122836 |
| 26/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 6000 |
| 25/01/2010 | 2.19p | 2.19p | 2.19p | 2.19p | 0 |
| 22/01/2010 | 2.19p | 2.33p | 2.13p | 2.19p | 41236 |
| 21/01/2010 | 2.19p | 2.50p | 2.19p | 2.19p | 163734 |
| 20/01/2010 | 2.19p | 2.19p | 2.19p | 2.19p | 0 |
| 19/01/2010 | 2.19p | 2.19p | 2.13p | 2.19p | 11600 |
| 18/01/2010 | 2.19p | 2.19p | 2.13p | 2.19p | 58190 |
| 15/01/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/01/2010 | 2.13p | 2.13p | 1.88p | 2.13p | 158858 |
| 13/01/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 12/01/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 11/01/2010 | 2.13p | 2.13p | 1.88p | 2.13p | 17136 |
| 08/01/2010 | 2.13p | 2.13p | 2.08p | 2.13p | 2000 |
| 07/01/2010 | 2.19p | 2.19p | 1.88p | 2.13p | 38428 |
| 06/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 59000 |
| 05/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 13016 |
| 04/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 34488 |
| 31/12/2009 | 2.25p | 2.25p | 1.88p | 2.19p | 63528 |
| 30/12/2009 | 2.25p | 2.25p | 2.23p | 2.25p | 10734 |
| 29/12/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/12/2009 | 2.25p | 2.25p | 2.00p | 2.25p | 9018 |
| 23/12/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 20000 |
| 21/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 38484 |
| 18/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 23012 |
| 17/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 16/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 10296 |
| 14/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 10036 |
| 11/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 3706 |
| 10/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 27572 |
| 09/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 25008 |
| 08/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 45012 |
| 07/12/2009 | 2.38p | 2.39p | 2.38p | 2.38p | 10000 |
| 04/12/2009 | 2.38p | 2.45p | 2.38p | 2.38p | 200000 |
| 03/12/2009 | 2.38p | 2.39p | 2.38p | 2.38p | 20444 |
| 02/12/2009 | 2.38p | 2.39p | 2.25p | 2.38p | 64644 |
| 01/12/2009 | 2.38p | 2.40p | 2.25p | 2.38p | 291916 |
| 30/11/2009 | 2.38p | 2.50p | 2.38p | 2.38p | 122230 |
| 27/11/2009 | 2.44p | 2.44p | 2.38p | 2.38p | 20126 |
| 26/11/2009 | 2.44p | 2.50p | 2.44p | 2.44p | 20000 |
| 25/11/2009 | 2.56p | 2.64p | 2.38p | 2.50p | 292022 |
| 24/11/2009 | 2.56p | 2.56p | 2.19p | 2.56p | 1505578 |
| 23/11/2009 | 2.63p | 2.63p | 2.56p | 2.56p | 0 |
*Close Price adjusted for both dividends and splits