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
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
20/11/2009 2.81p 2.81p 2.50p 2.63p 96000
19/11/2009 2.81p 2.81p 2.81p 2.81p 0
18/11/2009 2.81p 2.89p 2.66p 2.81p 63684
17/11/2009 2.81p 3.00p 2.65p 2.81p 187836
16/11/2009 2.81p 2.81p 2.81p 2.81p 0
13/11/2009 2.81p 2.81p 2.63p 2.81p 191564
12/11/2009 3.00p 3.00p 2.63p 2.81p 311772
11/11/2009 3.00p 3.00p 3.00p 3.00p 0
10/11/2009 3.00p 3.08p 2.75p 3.00p 356952
09/11/2009 3.00p 3.13p 2.63p 3.00p 536856
06/11/2009 3.00p 3.00p 2.75p 3.00p 60000
05/11/2009 3.00p 3.00p 2.96p 3.00p 30000
04/11/2009 3.00p 3.00p 3.00p 3.00p 0
03/11/2009 3.19p 3.19p 3.00p 3.19p 50000
02/11/2009 3.19p 3.19p 3.16p 3.19p 1000
30/10/2009 3.25p 3.20p 3.00p 3.19p 22000
29/10/2009 3.25p 3.25p 3.13p 3.25p 0
28/10/2009 3.25p 3.25p 3.00p 3.25p 45580
27/10/2009 3.25p 3.25p 3.23p 3.25p 30000
26/10/2009 3.25p 3.25p 3.01p 3.25p 56728
23/10/2009 3.25p 3.25p 3.21p 3.25p 75266
22/10/2009 3.25p 3.25p 3.00p 3.25p 90000
21/10/2009 3.38p 3.34p 3.13p 3.25p 85996
20/10/2009 3.44p 3.44p 3.38p 3.38p 152420
19/10/2009 3.50p 3.48p 3.38p 3.44p 94010
16/10/2009 3.50p 3.50p 3.38p 3.50p 296860
15/10/2009 3.50p 3.63p 3.38p 3.50p 649718
14/10/2009 3.75p 3.75p 3.50p 3.50p 124442
13/10/2009 3.75p 3.85p 3.50p 3.75p 263476
12/10/2009 3.75p 3.88p 3.65p 3.75p 67740
09/10/2009 3.75p 3.75p 3.65p 3.75p 78026
08/10/2009 3.63p 3.88p 3.65p 3.75p 77086
07/10/2009 3.38p 3.75p 3.56p 3.63p 152854
06/10/2009 3.25p 3.38p 3.25p 3.38p 113860
05/10/2009 3.25p 3.25p 3.25p 3.25p 0
02/10/2009 3.13p 3.38p 2.88p 3.25p 602116
01/10/2009 3.13p 3.18p 3.13p 3.13p 139190
30/09/2009 3.13p 3.37p 3.13p 3.13p 40000
29/09/2009 3.31p 3.18p 3.00p 3.13p 207642
28/09/2009 3.13p 3.33p 3.10p 3.31p 1085432
25/09/2009 3.06p 3.13p 2.88p 3.06p 94278
24/09/2009 3.06p 3.06p 2.88p 3.06p 38362
23/09/2009 3.06p 3.06p 3.06p 3.06p 0
22/09/2009 3.06p 3.25p 2.88p 3.06p 140000
21/09/2009 3.06p 3.06p 2.88p 3.06p 93918
18/09/2009 3.06p 3.26p 2.91p 3.06p 221348
17/09/2009 3.00p 3.25p 2.91p 3.06p 305410
16/09/2009 3.06p 3.00p 2.88p 3.00p 105650
15/09/2009 3.13p 3.13p 3.06p 3.06p 42904
14/09/2009 3.13p 3.13p 3.00p 3.13p 54558
11/09/2009 3.13p 3.13p 3.00p 3.13p 115638
10/09/2009 3.13p 3.13p 3.06p 3.13p 91152
09/09/2009 3.13p 3.13p 3.03p 3.13p 4000
08/09/2009 3.13p 3.13p 2.88p 3.13p 532314
07/09/2009 3.13p 3.13p 3.00p 3.13p 192840
04/09/2009 3.06p 3.13p 3.00p 3.13p 292788
03/09/2009 2.56p 3.14p 2.56p 3.06p 1888374
02/09/2009 2.56p 2.56p 2.51p 2.56p 68366
01/09/2009 2.56p 2.63p 2.50p 2.56p 505984
28/08/2009 2.56p 2.56p 2.50p 2.56p 8104
27/08/2009 2.56p 2.56p 2.56p 2.56p 38366
26/08/2009 2.50p 2.59p 2.50p 2.56p 347706
25/08/2009 2.50p 2.50p 2.50p 2.50p 0
24/08/2009 2.50p 2.63p 2.50p 2.50p 16000
21/08/2009 2.56p 2.56p 2.50p 2.50p 43934
20/08/2009 2.50p 2.56p 2.50p 2.56p 58600
19/08/2009 2.50p 2.50p 2.25p 2.50p 153102
18/08/2009 2.50p 2.50p 2.50p 2.50p 0
17/08/2009 2.50p 2.50p 2.50p 2.50p 165266
14/08/2009 2.50p 2.50p 2.50p 2.50p 151790
13/08/2009 2.50p 2.50p 2.50p 2.50p 123606
12/08/2009 2.50p 2.50p 2.50p 2.50p 109256
11/08/2009 2.56p 2.56p 2.50p 2.50p 89524
10/08/2009 2.63p 2.63p 2.56p 2.56p 158846
07/08/2009 2.63p 2.63p 2.63p 2.63p 40000
06/08/2009 2.63p 2.63p 2.63p 2.63p 570804
05/08/2009 2.63p 2.63p 2.63p 2.63p 49514
04/08/2009 2.69p 2.69p 2.63p 2.63p 929266
03/08/2009 2.69p 2.69p 2.69p 2.69p 118000
31/07/2009 2.56p 2.69p 2.56p 2.69p 306266
30/07/2009 2.56p 2.56p 2.56p 2.56p 27768
29/07/2009 2.56p 2.56p 2.56p 2.56p 21300
28/07/2009 2.56p 2.56p 2.56p 2.56p 20000
27/07/2009 2.56p 2.56p 2.56p 2.56p 76792
24/07/2009 2.56p 2.56p 2.56p 2.56p 85706
23/07/2009 2.56p 2.56p 2.56p 2.56p 16388
22/07/2009 2.38p 2.56p 2.38p 2.56p 250374
21/07/2009 2.44p 2.44p 2.38p 2.38p 597568
20/07/2009 2.38p 2.44p 2.38p 2.44p 287620
17/07/2009 2.38p 2.38p 2.38p 2.38p 110728
16/07/2009 2.38p 2.38p 2.38p 2.38p 193236
15/07/2009 2.38p 2.38p 2.38p 2.38p 296568
14/07/2009 2.44p 2.44p 2.38p 2.38p 196256
13/07/2009 2.44p 2.44p 2.44p 2.44p 40372
10/07/2009 2.50p 2.50p 2.44p 2.44p 100000
09/07/2009 2.50p 2.50p 2.50p 2.50p 29616
08/07/2009 2.50p 2.50p 2.50p 2.50p 29896
07/07/2009 2.50p 2.50p 2.50p 2.50p 32154
06/07/2009 2.63p 2.63p 2.50p 2.50p 205308
03/07/2009 2.81p 2.81p 2.63p 2.63p 341138
02/07/2009 2.81p 2.81p 2.81p 2.81p 124546
01/07/2009 2.69p 2.81p 2.69p 2.81p 429882
30/06/2009 2.88p 2.88p 2.69p 2.69p 632628
29/06/2009 2.69p 2.81p 2.69p 2.81p 201228
26/06/2009 2.75p 2.75p 2.69p 2.69p 315464
25/06/2009 2.63p 2.94p 2.63p 2.75p 2774064
24/06/2009 2.31p 2.56p 2.31p 2.56p 786344
23/06/2009 2.31p 2.31p 2.31p 2.31p 196870
22/06/2009 2.31p 2.31p 2.31p 2.31p 54088
19/06/2009 2.31p 2.31p 2.31p 2.31p 56798
18/06/2009 2.31p 2.31p 2.31p 2.31p 98152
17/06/2009 2.31p 2.31p 2.31p 2.31p 96240
16/06/2009 2.38p 2.38p 2.31p 2.31p 375056
15/06/2009 2.75p 2.81p 2.38p 2.38p 375182
12/06/2009 2.81p 2.81p 2.75p 2.75p 104970
11/06/2009 2.81p 2.81p 2.81p 2.81p 60700
10/06/2009 2.81p 2.81p 2.81p 2.81p 15428
09/06/2009 2.81p 2.81p 2.81p 2.81p 970382
08/06/2009 2.81p 2.81p 2.81p 2.81p 241074
05/06/2009 2.88p 2.88p 2.81p 2.81p 323716
04/06/2009 3.00p 3.00p 2.88p 2.88p 83892
03/06/2009 3.00p 3.00p 3.00p 3.00p 48644
02/06/2009 3.13p 3.13p 3.00p 3.00p 77702
01/06/2009 3.13p 3.13p 3.13p 3.13p 50010
29/05/2009 3.13p 3.25p 3.13p 3.13p 161898
28/05/2009 3.50p 3.50p 3.13p 3.13p 916246
27/05/2009 2.94p 3.63p 2.94p 3.56p 2373426
26/05/2009 2.75p 2.75p 2.75p 2.75p 82882
22/05/2009 2.75p 2.75p 2.75p 2.75p 147328
21/05/2009 2.75p 2.81p 2.75p 2.75p 145588
20/05/2009 2.94p 2.94p 2.94p 2.94p 836532
19/05/2009 2.94p 2.94p 2.94p 2.94p 409972
18/05/2009 2.94p 2.94p 2.94p 2.94p 252022
15/05/2009 2.75p 2.94p 2.75p 2.94p 649958
14/05/2009 2.88p 2.88p 2.75p 2.75p 237278
13/05/2009 3.44p 3.44p 2.88p 2.88p 981072
12/05/2009 3.44p 3.94p 3.44p 3.44p 4617584
11/05/2009 1.88p 3.88p 1.88p 3.44p 6770858
08/05/2009 1.75p 1.75p 1.75p 1.75p 0
07/05/2009 1.94p 1.94p 1.75p 1.75p 208046
06/05/2009 1.94p 1.94p 1.94p 1.94p 28000
05/05/2009 2.06p 2.06p 1.94p 1.94p 349292
01/05/2009 2.00p 2.06p 2.00p 2.06p 206284
30/04/2009 1.63p 2.00p 1.63p 2.00p 731184
29/04/2009 1.63p 1.63p 1.63p 1.63p 100000
28/04/2009 1.63p 1.63p 1.63p 1.63p 128002
27/04/2009 1.63p 1.63p 1.63p 1.63p 52594
24/04/2009 1.81p 1.81p 1.63p 1.63p 438262

*Close Price adjusted for both dividends and splits