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
06/10/2021 12.25p 12.45p 11.00p 11.50p 1992070
05/10/2021 12.50p 12.50p 12.13p 12.25p 578820
04/10/2021 12.75p 13.00p 12.25p 12.50p 562544
01/10/2021 13.25p 13.33p 12.50p 12.65p 2360348
30/09/2021 14.00p 14.00p 13.01p 13.25p 1754914
29/09/2021 15.75p 16.00p 13.50p 13.50p 3733058
28/09/2021 15.50p 16.40p 15.50p 15.75p 1987250
27/09/2021 16.00p 16.50p 15.00p 15.25p 1831214
24/09/2021 16.75p 17.09p 15.50p 16.00p 3551658
23/09/2021 17.50p 17.68p 16.25p 16.75p 1632490
22/09/2021 18.50p 18.50p 17.00p 17.90p 1973304
21/09/2021 18.50p 19.00p 18.13p 18.25p 577522
20/09/2021 19.75p 20.50p 18.00p 18.50p 744166
17/09/2021 20.00p 20.50p 19.00p 19.00p 164732
16/09/2021 19.75p 19.75p 19.00p 19.75p 325546
15/09/2021 19.75p 20.38p 19.00p 19.75p 125856
14/09/2021 19.75p 20.00p 19.00p 19.75p 82382
13/09/2021 19.75p 20.00p 19.05p 19.50p 300124
10/09/2021 19.75p 19.95p 19.15p 19.75p 67648
09/09/2021 20.00p 20.10p 19.55p 19.75p 347502
08/09/2021 20.25p 20.50p 19.50p 20.00p 271758
07/09/2021 20.50p 20.70p 20.00p 20.25p 308144
06/09/2021 21.00p 21.08p 20.50p 20.50p 420730
03/09/2021 20.00p 21.25p 20.00p 21.00p 2083644
02/09/2021 20.50p 20.75p 19.50p 20.00p 1773764
01/09/2021 22.25p 22.25p 20.13p 20.90p 1739360
31/08/2021 22.75p 23.50p 22.00p 22.25p 244170
27/08/2021 23.75p 24.45p 22.00p 22.75p 584316
26/08/2021 22.50p 25.00p 22.27p 23.75p 2004590
25/08/2021 20.00p 22.50p 19.83p 22.25p 2680752
24/08/2021 20.00p 20.55p 19.50p 20.00p 417506
23/08/2021 20.25p 21.00p 19.50p 20.00p 130786
20/08/2021 20.25p 20.75p 19.66p 20.25p 536264
19/08/2021 19.75p 20.72p 19.50p 19.50p 468834
18/08/2021 20.50p 20.50p 18.63p 19.50p 437162
17/08/2021 20.50p 20.94p 20.00p 20.50p 702360
16/08/2021 22.00p 22.00p 20.51p 20.75p 479264
13/08/2021 22.00p 22.00p 21.50p 22.00p 31034
12/08/2021 22.00p 22.00p 21.50p 22.00p 186264
11/08/2021 22.50p 23.00p 21.50p 22.00p 524016
10/08/2021 21.50p 22.50p 21.00p 22.50p 1399380
09/08/2021 21.50p 22.00p 21.00p 21.50p 224532
06/08/2021 22.25p 22.25p 21.00p 21.50p 796110
05/08/2021 22.50p 22.50p 21.60p 22.50p 169480
04/08/2021 22.50p 22.50p 22.00p 22.50p 28448
03/08/2021 22.50p 22.59p 22.18p 22.50p 102020
02/08/2021 22.50p 22.84p 22.13p 22.50p 234506
30/07/2021 22.75p 23.50p 22.01p 22.50p 290902
29/07/2021 22.50p 23.00p 22.01p 22.50p 58360
28/07/2021 22.75p 22.93p 22.05p 22.50p 362392
27/07/2021 23.50p 23.50p 22.50p 23.00p 330368
26/07/2021 23.50p 24.00p 23.00p 23.75p 881398
23/07/2021 22.50p 24.23p 22.50p 23.50p 726206
22/07/2021 22.75p 23.50p 22.13p 22.50p 446570
21/07/2021 22.75p 22.98p 21.75p 22.50p 1180692
20/07/2021 23.00p 23.00p 22.01p 22.75p 152512
19/07/2021 24.25p 25.00p 22.50p 23.00p 394626
16/07/2021 24.25p 24.25p 23.58p 24.25p 392802
15/07/2021 24.25p 24.33p 23.50p 24.25p 586090
14/07/2021 24.50p 25.00p 23.50p 23.75p 347320
13/07/2021 26.00p 26.13p 24.50p 24.50p 419418
12/07/2021 26.00p 26.03p 25.50p 25.70p 397710
09/07/2021 26.00p 26.00p 25.55p 26.00p 56186
08/07/2021 26.50p 27.00p 26.00p 26.00p 269428
07/07/2021 26.50p 26.99p 26.00p 26.50p 448088
06/07/2021 26.25p 26.75p 25.95p 26.50p 2098350
05/07/2021 26.00p 26.75p 25.90p 26.50p 2825168
02/07/2021 25.75p 26.50p 25.58p 26.00p 2327420
01/07/2021 26.00p 26.50p 25.50p 26.00p 3587748
30/06/2021 25.25p 26.25p 25.00p 26.00p 3118714
29/06/2021 25.50p 26.00p 24.85p 26.00p 2077552
28/06/2021 25.25p 25.87p 25.03p 25.50p 357464
25/06/2021 25.50p 25.70p 25.00p 25.40p 1556318
24/06/2021 27.00p 27.00p 25.00p 25.50p 2872456
23/06/2021 27.00p 27.50p 26.50p 26.50p 582080
22/06/2021 28.00p 28.50p 27.00p 27.00p 499098
21/06/2021 27.75p 28.13p 27.00p 27.50p 284638
18/06/2021 27.75p 28.25p 27.27p 27.75p 297640
17/06/2021 28.25p 28.49p 27.00p 27.75p 374054
16/06/2021 29.25p 29.33p 28.01p 28.25p 388454
15/06/2021 30.00p 30.50p 28.75p 29.25p 426088
14/06/2021 30.25p 30.97p 29.50p 30.00p 663660
11/06/2021 30.00p 31.00p 29.69p 31.00p 519958
10/06/2021 29.25p 30.18p 29.00p 30.00p 593214
09/06/2021 29.25p 30.00p 28.56p 29.00p 126618
08/06/2021 30.75p 30.75p 28.17p 29.25p 620212
07/06/2021 30.75p 31.50p 30.43p 30.75p 158774
04/06/2021 31.00p 31.35p 30.50p 31.00p 271004
03/06/2021 31.25p 31.50p 30.50p 31.40p 504168
02/06/2021 30.50p 31.75p 30.50p 31.00p 674792
01/06/2021 28.00p 31.00p 28.00p 30.50p 844614
28/05/2021 28.00p 28.50p 27.50p 28.00p 159140
27/05/2021 28.00p 28.50p 27.50p 27.50p 150446
26/05/2021 28.00p 28.50p 27.75p 28.00p 119894
25/05/2021 28.25p 28.50p 27.75p 28.00p 134316
24/05/2021 28.25p 28.50p 28.00p 28.25p 465160
21/05/2021 27.50p 28.40p 27.33p 28.30p 587612
20/05/2021 26.00p 27.95p 26.00p 27.50p 634044
19/05/2021 26.00p 26.50p 25.50p 26.00p 189060
18/05/2021 25.00p 26.50p 25.00p 26.50p 440998
17/05/2021 24.25p 25.50p 24.19p 25.00p 350808
14/05/2021 24.50p 25.00p 24.00p 24.25p 439090
13/05/2021 24.50p 24.75p 23.70p 24.75p 398592
12/05/2021 25.00p 26.00p 24.50p 24.75p 957008
11/05/2021 26.50p 26.50p 24.00p 25.50p 1740088
10/05/2021 27.75p 27.75p 26.55p 27.00p 306484
07/05/2021 26.50p 28.00p 26.00p 27.75p 834432
06/05/2021 29.00p 29.00p 25.75p 26.50p 1621810
05/05/2021 29.50p 29.70p 28.50p 29.00p 388726
04/05/2021 31.00p 31.50p 29.00p 29.20p 811060
30/04/2021 32.50p 32.70p 30.00p 31.00p 1149208
29/04/2021 33.50p 33.85p 32.50p 32.75p 669634
28/04/2021 33.50p 33.99p 33.00p 33.50p 557196
27/04/2021 33.75p 33.75p 33.00p 33.50p 342248
26/04/2021 33.25p 34.80p 33.25p 33.75p 456910
23/04/2021 31.00p 33.88p 31.00p 33.25p 1088036
22/04/2021 28.50p 31.50p 28.19p 30.60p 1666380
21/04/2021 31.00p 31.35p 27.75p 28.50p 1979526
20/04/2021 32.75p 32.85p 30.51p 31.00p 657124
19/04/2021 33.75p 34.50p 32.01p 33.50p 1418320
16/04/2021 34.50p 34.56p 33.00p 33.75p 641178
15/04/2021 35.50p 35.50p 34.01p 34.50p 377912
14/04/2021 36.00p 36.00p 34.50p 35.50p 809400
13/04/2021 36.00p 36.50p 35.50p 36.50p 708502
12/04/2021 37.50p 37.50p 35.68p 36.40p 2448940
09/04/2021 38.75p 38.75p 36.50p 37.50p 519886
08/04/2021 39.00p 39.00p 38.00p 38.75p 900464
07/04/2021 38.50p 40.00p 37.50p 39.00p 467266
06/04/2021 37.25p 39.50p 36.93p 38.50p 936668
01/04/2021 37.00p 37.70p 36.50p 37.25p 622160
31/03/2021 36.50p 37.40p 35.90p 37.00p 2550942
30/03/2021 34.50p 37.30p 34.49p 37.30p 3005546
29/03/2021 35.50p 35.95p 34.00p 34.50p 232588
26/03/2021 35.50p 35.55p 34.50p 35.50p 149326
25/03/2021 35.50p 35.75p 34.10p 35.50p 1091924
24/03/2021 36.00p 36.00p 35.01p 35.50p 771400
23/03/2021 36.00p 36.50p 36.00p 36.00p 1136172
22/03/2021 36.50p 37.50p 35.50p 36.00p 394138
19/03/2021 37.00p 37.50p 34.02p 37.50p 1980998
18/03/2021 37.25p 39.00p 36.18p 37.00p 828740
17/03/2021 37.75p 38.42p 36.00p 36.75p 544570
16/03/2021 37.50p 38.50p 37.28p 37.75p 368246
15/03/2021 37.25p 38.50p 36.50p 37.50p 550492
12/03/2021 37.25p 38.00p 36.50p 37.25p 387958
11/03/2021 38.25p 39.00p 36.85p 37.25p 626178
10/03/2021 38.25p 39.00p 37.75p 38.25p 393746
09/03/2021 39.75p 39.77p 37.55p 38.25p 1000644
08/03/2021 37.25p 40.00p 36.77p 39.75p 973266
05/03/2021 35.50p 37.50p 34.33p 37.00p 1624096
04/03/2021 38.25p 39.00p 35.30p 35.50p 1000244
03/03/2021 39.50p 40.10p 37.50p 38.25p 492390
02/03/2021 40.25p 40.50p 39.00p 39.50p 225268
01/03/2021 39.75p 40.75p 39.23p 40.25p 1074070
26/02/2021 40.75p 40.75p 37.50p 37.50p 807724
25/02/2021 41.25p 43.88p 40.00p 41.50p 532932
24/02/2021 39.00p 42.38p 38.50p 41.25p 577310
23/02/2021 42.50p 42.75p 36.50p 39.00p 1747188
22/02/2021 44.50p 46.50p 42.28p 43.00p 824706
19/02/2021 39.50p 44.50p 38.75p 43.75p 1330978
18/02/2021 44.00p 44.35p 37.00p 39.00p 2620362
17/02/2021 45.25p 45.45p 43.50p 44.00p 422906
16/02/2021 45.50p 47.50p 45.00p 45.60p 462976
15/02/2021 45.50p 46.50p 45.00p 45.50p 1410088
12/02/2021 46.75p 47.19p 45.07p 45.50p 585666
11/02/2021 47.00p 47.62p 45.88p 46.75p 303412
10/02/2021 44.00p 48.00p 43.58p 47.00p 995122
09/02/2021 46.75p 47.50p 43.13p 43.50p 1251008
08/02/2021 51.00p 52.00p 45.00p 47.00p 2006942
05/02/2021 53.75p 54.50p 50.03p 51.00p 847320
04/02/2021 54.75p 55.50p 53.00p 53.50p 632948
03/02/2021 56.00p 57.50p 54.12p 56.50p 671906
02/02/2021 53.50p 56.00p 52.00p 56.00p 676446
01/02/2021 53.50p 55.00p 51.02p 53.75p 1019844
29/01/2021 57.00p 57.50p 51.50p 52.50p 1003588
28/01/2021 61.00p 64.00p 51.67p 58.00p 4125434
27/01/2021 61.75p 69.00p 57.50p 62.50p 7186652
26/01/2021 57.25p 61.00p 56.00p 60.00p 3496286
25/01/2021 48.00p 61.48p 47.50p 56.50p 5357262
22/01/2021 43.00p 48.50p 43.00p 47.00p 8213506
21/01/2021 40.00p 42.85p 40.00p 42.00p 2689078
20/01/2021 40.25p 41.00p 39.93p 40.00p 2147050
19/01/2021 37.50p 41.00p 37.42p 40.50p 2421462
18/01/2021 34.50p 37.50p 33.50p 37.50p 3539960
15/01/2021 35.00p 36.00p 34.50p 34.50p 728106
14/01/2021 32.50p 36.99p 32.50p 35.50p 2786770
13/01/2021 32.50p 33.00p 31.79p 32.50p 1238654
12/01/2021 32.75p 33.00p 32.08p 32.50p 1712168
11/01/2021 33.00p 33.50p 32.50p 32.75p 410240
08/01/2021 33.25p 33.50p 32.50p 33.00p 1250680
07/01/2021 35.00p 35.50p 33.00p 33.50p 1050632
06/01/2021 33.25p 35.00p 33.25p 34.75p 959818
05/01/2021 35.00p 35.00p 32.50p 33.25p 848804
04/01/2021 35.25p 36.00p 34.50p 35.00p 1111118
31/12/2020 35.75p 36.00p 34.50p 35.00p 509660
30/12/2020 35.25p 36.45p 34.64p 36.00p 1157132
29/12/2020 35.75p 37.50p 35.00p 35.00p 1599384
24/12/2020 33.00p 35.00p 32.50p 34.50p 299214
23/12/2020 31.75p 33.50p 31.50p 33.00p 595052
22/12/2020 30.25p 32.37p 29.57p 31.75p 845644
21/12/2020 31.50p 32.10p 29.37p 30.25p 4355372

*Close Price adjusted for both dividends and splits