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 |
|---|---|---|---|---|---|
| 06/02/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/02/2009 | 1.63p | 1.63p | 1.50p | 1.50p | 0 |
| 04/02/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/02/2009 | 1.75p | 1.75p | 1.63p | 1.63p | 100000 |
| 02/02/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 25352 |
| 30/01/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 115210 |
| 29/01/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 33534 |
| 28/01/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/01/2009 | 1.88p | 1.88p | 1.75p | 1.75p | 4000 |
| 26/01/2009 | 2.13p | 2.13p | 1.88p | 1.88p | 4000 |
| 23/01/2009 | 2.25p | 2.25p | 2.13p | 2.13p | 10000 |
| 22/01/2009 | 2.38p | 2.38p | 2.25p | 2.25p | 4000 |
| 21/01/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 20/01/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/01/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 16/01/2009 | 2.75p | 2.75p | 2.38p | 2.38p | 8000 |
| 15/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 8000 |
| 13/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 4000 |
| 09/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 124000 |
| 08/01/2009 | 2.88p | 2.88p | 2.75p | 2.75p | 5000 |
| 07/01/2009 | 3.13p | 3.13p | 2.88p | 2.88p | 142000 |
| 06/01/2009 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/01/2009 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/01/2009 | 3.19p | 3.19p | 3.13p | 3.13p | 40000 |
| 31/12/2008 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
| 30/12/2008 | 3.13p | 3.19p | 3.13p | 3.19p | 20000 |
| 29/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/12/2008 | 3.38p | 3.38p | 3.13p | 3.13p | 0 |
| 23/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 20000 |
| 19/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/12/2008 | 3.50p | 3.50p | 3.13p | 3.13p | 4728 |
| 10/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 175000 |
| 08/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/12/2008 | 3.63p | 3.63p | 3.50p | 3.50p | 8000 |
| 28/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 50000 |
| 25/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/11/2008 | 3.88p | 3.88p | 3.63p | 3.63p | 8000 |
| 21/11/2008 | 4.13p | 4.13p | 3.88p | 3.88p | 4000 |
| 20/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 19/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 2258 |
| 18/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 106000 |
| 17/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 5000 |
| 14/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 11/11/2008 | 4.38p | 4.38p | 4.13p | 4.13p | 514 |
| 10/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 30000 |
| 07/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 39662 |
| 06/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 1708200 |
| 05/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 04/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 03/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 31/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 230 |
| 27/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 23/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/10/2008 | 4.50p | 4.50p | 4.38p | 4.38p | 13200 |
| 17/10/2008 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/10/2008 | 4.63p | 4.63p | 4.50p | 4.50p | 23000 |
| 15/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 5000 |
| 14/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 27500 |
| 13/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 67740 |
| 10/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 10000 |
| 09/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 08/10/2008 | 4.50p | 4.63p | 4.50p | 4.63p | 20000 |
| 07/10/2008 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/10/2008 | 4.63p | 4.63p | 4.50p | 4.50p | 0 |
| 03/10/2008 | 4.75p | 4.75p | 4.63p | 4.63p | 8000 |
| 02/10/2008 | 4.75p | 4.88p | 4.75p | 4.75p | 79124 |
| 01/10/2008 | 4.38p | 4.75p | 4.38p | 4.75p | 69460 |
| 30/09/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/09/2008 | 4.13p | 4.38p | 4.13p | 4.38p | 51748 |
| 26/09/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 22100 |
| 25/09/2008 | 3.75p | 4.13p | 3.75p | 4.13p | 42158 |
| 24/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 6000 |
| 23/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 40000 |
| 17/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 2000 |
| 01/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 120000 |
| 29/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 122000 |
| 28/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 1000 |
| 27/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 72000 |
| 13/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 3680 |
| 06/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 35210 |
| 30/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 2686 |
| 29/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 25/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 7500 |
| 23/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 9322 |
| 22/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 7400 |
| 17/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 3028480 |
| 16/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 34750 |
| 11/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 24200 |
| 08/07/2008 | 4.25p | 4.25p | 3.00p | 3.25p | 118000 |
| 07/07/2008 | 4.25p | 4.25p | 3.50p | 4.25p | 0 |
| 04/07/2008 | 4.50p | 4.50p | 4.25p | 4.25p | 4000 |
| 03/07/2008 | 4.50p | 5.25p | 4.50p | 4.50p | 15000 |
| 02/07/2008 | 4.50p | 5.25p | 4.50p | 4.50p | 0 |
| 01/07/2008 | 4.75p | 4.75p | 4.50p | 4.50p | 0 |
| 30/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 20000 |
| 27/06/2008 | 4.75p | 5.25p | 4.75p | 4.75p | 0 |
| 26/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/06/2008 | 4.75p | 4.75p | 4.25p | 4.75p | 0 |
| 23/06/2008 | 4.75p | 5.25p | 4.75p | 4.75p | 100000 |
| 20/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/06/2008 | 5.00p | 5.00p | 4.75p | 4.75p | 39794 |
| 18/06/2008 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/06/2008 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/06/2008 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/06/2008 | 5.13p | 5.13p | 5.00p | 5.00p | 62500 |
| 12/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 11/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 11794 |
| 10/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 09/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 04/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 03/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 4364 |
| 30/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 29/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 4364 |
| 28/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 27/05/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 23/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 22/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 3992 |
| 21/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/05/2008 | 5.25p | 5.25p | 5.13p | 5.13p | 0 |
| 16/05/2008 | 5.38p | 5.38p | 5.13p | 5.13p | 8000 |
| 15/05/2008 | 5.50p | 5.50p | 5.38p | 5.38p | 0 |
| 14/05/2008 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/05/2008 | 5.75p | 5.75p | 5.63p | 5.63p | 8750 |
| 12/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/05/2008 | 6.00p | 6.00p | 5.75p | 5.75p | 10000 |
| 02/05/2008 | 6.50p | 6.50p | 6.00p | 6.00p | 100000 |
| 01/05/2008 | 7.00p | 7.00p | 6.50p | 6.50p | 0 |
| 30/04/2008 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 29/04/2008 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/04/2008 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/04/2008 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
*Close Price adjusted for both dividends and splits