Plutus PowerGen (PPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plutus PowerGen

Date Open High Low Close* Volume
20/09/2021 0.03p 0.03p 0.03p 0.03p 0
17/09/2021 0.03p 0.03p 0.03p 0.03p 0
16/09/2021 0.03p 0.03p 0.03p 0.03p 0
15/09/2021 0.03p 0.03p 0.03p 0.03p 0
14/09/2021 0.03p 0.03p 0.03p 0.03p 0
13/09/2021 0.03p 0.03p 0.03p 0.03p 0
10/09/2021 0.03p 0.03p 0.03p 0.03p 0
09/09/2021 0.03p 0.03p 0.03p 0.03p 0
08/09/2021 0.03p 0.03p 0.03p 0.03p 0
07/09/2021 0.03p 0.03p 0.03p 0.03p 0
06/09/2021 0.03p 0.03p 0.03p 0.03p 0
03/09/2021 0.03p 0.03p 0.03p 0.03p 0
02/09/2021 0.03p 0.03p 0.03p 0.03p 0
01/09/2021 0.03p 0.03p 0.03p 0.03p 0
31/08/2021 0.03p 0.03p 0.03p 0.03p 0
27/08/2021 0.03p 0.03p 0.03p 0.03p 0
26/08/2021 0.03p 0.03p 0.03p 0.03p 0
25/08/2021 0.03p 0.03p 0.03p 0.03p 0
24/08/2021 0.03p 0.03p 0.03p 0.03p 0
23/08/2021 0.03p 0.03p 0.03p 0.03p 0
20/08/2021 0.03p 0.03p 0.03p 0.03p 0
19/08/2021 0.03p 0.03p 0.03p 0.03p 0
18/08/2021 0.03p 0.03p 0.03p 0.03p 0
17/08/2021 0.03p 0.03p 0.03p 0.03p 0
16/08/2021 0.03p 0.03p 0.03p 0.03p 0
13/08/2021 0.03p 0.03p 0.03p 0.03p 0
12/08/2021 0.03p 0.03p 0.03p 0.03p 0
11/08/2021 0.03p 0.03p 0.03p 0.03p 0
10/08/2021 0.03p 0.03p 0.03p 0.03p 0
09/08/2021 0.03p 0.03p 0.03p 0.03p 0
06/08/2021 0.03p 0.03p 0.03p 0.03p 0
05/08/2021 0.03p 0.03p 0.03p 0.03p 0
04/08/2021 0.03p 0.03p 0.03p 0.03p 0
03/08/2021 0.03p 0.03p 0.03p 0.03p 0
02/08/2021 0.03p 0.03p 0.03p 0.03p 0
30/07/2021 0.03p 0.03p 0.03p 0.03p 0
29/07/2021 0.03p 0.03p 0.03p 0.03p 0
28/07/2021 0.03p 0.03p 0.03p 0.03p 0
27/07/2021 0.03p 0.03p 0.03p 0.03p 0
26/07/2021 0.03p 0.03p 0.03p 0.03p 0
23/07/2021 0.03p 0.03p 0.03p 0.03p 0
22/07/2021 0.03p 0.03p 0.03p 0.03p 0
21/07/2021 0.03p 0.03p 0.03p 0.03p 0
19/07/2021 0.03p 0.03p 0.03p 0.03p 0
16/07/2021 0.03p 0.03p 0.03p 0.03p 0
15/07/2021 0.03p 0.03p 0.03p 0.03p 0
14/07/2021 0.03p 0.03p 0.03p 0.03p 0
13/07/2021 0.03p 0.03p 0.03p 0.03p 0
12/07/2021 0.03p 0.03p 0.03p 0.03p 0
09/07/2021 0.03p 0.03p 0.03p 0.03p 0
08/07/2021 0.03p 0.03p 0.03p 0.03p 0
07/07/2021 0.03p 0.03p 0.03p 0.03p 0
06/07/2021 0.03p 0.03p 0.03p 0.03p 0
05/07/2021 0.03p 0.03p 0.03p 0.03p 0
02/07/2021 0.03p 0.03p 0.03p 0.03p 0
01/07/2021 0.03p 0.03p 0.03p 0.03p 0
30/06/2021 0.03p 0.03p 0.03p 0.03p 0
29/06/2021 0.03p 0.03p 0.03p 0.03p 0
28/06/2021 0.03p 0.03p 0.03p 0.03p 0
25/06/2021 0.02p 0.03p 0.03p 0.03p 0
24/06/2021 0.02p 0.03p 0.03p 0.03p 0
23/06/2021 0.02p 0.03p 0.03p 0.03p 0
22/06/2021 0.02p 0.03p 0.03p 0.03p 0
21/06/2021 0.02p 0.03p 0.03p 0.03p 0
18/06/2021 0.02p 0.03p 0.03p 0.03p 0
17/06/2021 0.02p 0.03p 0.03p 0.03p 0
16/06/2021 0.02p 0.03p 0.03p 0.03p 0
15/06/2021 0.02p 0.03p 0.03p 0.03p 0
14/06/2021 0.02p 0.03p 0.03p 0.03p 0
11/06/2021 0.02p 0.03p 0.03p 0.03p 0
10/06/2021 0.02p 0.03p 0.02p 0.03p 79929480
09/06/2021 0.02p 0.02p 0.02p 0.02p 143105520
08/06/2021 0.03p 0.03p 0.02p 0.02p 20717414
07/06/2021 0.03p 0.03p 0.02p 0.03p 102707112
04/06/2021 0.03p 0.03p 0.03p 0.03p 38928380
03/06/2021 0.03p 0.03p 0.03p 0.03p 61744804
02/06/2021 0.03p 0.03p 0.03p 0.03p 10530018
01/06/2021 0.03p 0.03p 0.03p 0.03p 39323468
28/05/2021 0.03p 0.03p 0.03p 0.03p 14115906
27/05/2021 0.03p 0.03p 0.03p 0.03p 11731846
26/05/2021 0.03p 0.03p 0.03p 0.03p 5772881
25/05/2021 0.03p 0.03p 0.03p 0.03p 4656918
24/05/2021 0.03p 0.03p 0.03p 0.03p 58210336
21/05/2021 0.03p 0.03p 0.03p 0.03p 10112224
20/05/2021 0.03p 0.03p 0.03p 0.03p 40262000
19/05/2021 0.03p 0.03p 0.03p 0.03p 4215308
18/05/2021 0.03p 0.03p 0.03p 0.03p 47066088
17/05/2021 0.03p 0.04p 0.03p 0.03p 19171912
14/05/2021 0.03p 0.04p 0.03p 0.03p 43329352
13/05/2021 0.03p 0.04p 0.03p 0.03p 15624434
12/05/2021 0.04p 0.04p 0.03p 0.03p 80925648
11/05/2021 0.04p 0.04p 0.03p 0.04p 3122635
10/05/2021 0.04p 0.04p 0.04p 0.04p 4523374
07/05/2021 0.04p 0.04p 0.04p 0.04p 3352166
06/05/2021 0.04p 0.04p 0.04p 0.04p 2177496
05/05/2021 0.04p 0.04p 0.04p 0.04p 12120596
04/05/2021 0.04p 0.04p 0.04p 0.04p 7840500
30/04/2021 0.04p 0.04p 0.04p 0.04p 4659778
29/04/2021 0.04p 0.04p 0.03p 0.04p 16277615
28/04/2021 0.04p 0.04p 0.04p 0.04p 2626161
27/04/2021 0.04p 0.04p 0.03p 0.04p 36760432
26/04/2021 0.04p 0.04p 0.04p 0.04p 59100
23/04/2021 0.04p 0.04p 0.04p 0.04p 2136435
22/04/2021 0.04p 0.04p 0.04p 0.04p 6523024
21/04/2021 0.04p 0.04p 0.03p 0.04p 11968138
20/04/2021 0.04p 0.04p 0.03p 0.04p 5549408
19/04/2021 0.04p 0.04p 0.04p 0.04p 14498040
16/04/2021 0.04p 0.04p 0.04p 0.04p 2873012
15/04/2021 0.04p 0.04p 0.04p 0.04p 340505
14/04/2021 0.04p 0.04p 0.03p 0.04p 20120608
13/04/2021 0.04p 0.04p 0.04p 0.04p 16873636
12/04/2021 0.04p 0.04p 0.04p 0.04p 20020160
09/04/2021 0.04p 0.05p 0.04p 0.04p 36485608
08/04/2021 0.04p 0.05p 0.04p 0.04p 19399252
07/04/2021 0.04p 0.04p 0.04p 0.04p 1104157
06/04/2021 0.04p 0.04p 0.03p 0.04p 21408684
01/04/2021 0.04p 0.04p 0.03p 0.04p 10887938
31/03/2021 0.04p 0.04p 0.03p 0.04p 56209412
30/03/2021 0.04p 0.04p 0.04p 0.04p 9427544
29/03/2021 0.04p 0.04p 0.04p 0.04p 3392026
26/03/2021 0.04p 0.04p 0.04p 0.04p 23299252
25/03/2021 0.04p 0.04p 0.03p 0.04p 66993408
24/03/2021 0.04p 0.04p 0.04p 0.04p 1591740
23/03/2021 0.04p 0.04p 0.04p 0.04p 32520092
22/03/2021 0.04p 0.04p 0.03p 0.04p 54866168
19/03/2021 0.04p 0.04p 0.03p 0.04p 86052480
18/03/2021 0.04p 0.04p 0.04p 0.04p 26876900
17/03/2021 0.04p 0.04p 0.04p 0.04p 43812272
16/03/2021 0.04p 0.04p 0.04p 0.04p 30320502
15/03/2021 0.05p 0.05p 0.04p 0.04p 45111808
12/03/2021 0.04p 0.05p 0.04p 0.05p 50092680
11/03/2021 0.04p 0.04p 0.04p 0.04p 39796212
10/03/2021 0.04p 0.04p 0.04p 0.04p 97669848
09/03/2021 0.04p 0.04p 0.04p 0.04p 62331392
08/03/2021 0.04p 0.05p 0.04p 0.04p 158806160
05/03/2021 0.04p 0.06p 0.04p 0.04p 689578624
04/03/2021 0.03p 0.07p 0.03p 0.04p 1385649280
03/03/2021 0.04p 0.04p 0.03p 0.03p 50986696
02/03/2021 0.04p 0.04p 0.03p 0.04p 9558050
01/03/2021 0.04p 0.04p 0.03p 0.04p 28795680
26/02/2021 0.03p 0.04p 0.03p 0.04p 42066600
25/02/2021 0.04p 0.04p 0.03p 0.03p 63973700
24/02/2021 0.04p 0.04p 0.03p 0.04p 113677032
23/02/2021 0.04p 0.04p 0.03p 0.04p 9039793
22/02/2021 0.04p 0.04p 0.03p 0.04p 19325716
19/02/2021 0.04p 0.04p 0.03p 0.04p 38489692
18/02/2021 0.04p 0.04p 0.03p 0.04p 17937396
17/02/2021 0.04p 0.04p 0.03p 0.04p 142174752
16/02/2021 0.04p 0.04p 0.03p 0.04p 36634272
15/02/2021 0.04p 0.04p 0.04p 0.04p 23569496
12/02/2021 0.04p 0.04p 0.04p 0.04p 69631360
11/02/2021 0.04p 0.04p 0.03p 0.04p 32803710
10/02/2021 0.05p 0.05p 0.04p 0.04p 14501834
09/02/2021 0.04p 0.05p 0.04p 0.05p 166280752
08/02/2021 0.04p 0.04p 0.04p 0.04p 5344842
05/02/2021 0.04p 0.04p 0.04p 0.04p 73816392
04/02/2021 0.05p 0.05p 0.04p 0.04p 23332860
03/02/2021 0.05p 0.05p 0.04p 0.05p 31831718
02/02/2021 0.04p 0.06p 0.04p 0.05p 199475258
01/02/2021 0.04p 0.05p 0.03p 0.04p 155364784
29/01/2021 0.04p 0.04p 0.04p 0.04p 1988847
28/01/2021 0.04p 0.04p 0.04p 0.04p 7547062
27/01/2021 0.04p 0.04p 0.03p 0.04p 4322557
26/01/2021 0.04p 0.04p 0.04p 0.04p 7849468
25/01/2021 0.04p 0.04p 0.03p 0.04p 34147496
22/01/2021 0.04p 0.04p 0.04p 0.04p 3852761
21/01/2021 0.04p 0.04p 0.04p 0.04p 5930808
20/01/2021 0.04p 0.04p 0.04p 0.04p 4347206
19/01/2021 0.04p 0.04p 0.04p 0.04p 11121658
18/01/2021 0.04p 0.04p 0.04p 0.04p 17384348
15/01/2021 0.04p 0.04p 0.04p 0.04p 10468267
14/01/2021 0.04p 0.05p 0.04p 0.04p 2172302
13/01/2021 0.04p 0.04p 0.04p 0.04p 24973360
12/01/2021 0.05p 0.05p 0.04p 0.04p 38662748
11/01/2021 0.05p 0.06p 0.04p 0.05p 144016432
08/01/2021 0.03p 0.08p 0.03p 0.05p 390929120
07/01/2021 0.03p 0.03p 0.03p 0.03p 36166716
06/01/2021 0.03p 0.03p 0.03p 0.03p 33395044
05/01/2021 0.03p 0.03p 0.03p 0.03p 2939381
04/01/2021 0.03p 0.03p 0.03p 0.03p 26954784
01/01/2021 0.03p 0.03p 0.03p 0.03p 0
31/12/2020 0.03p 0.03p 0.03p 0.03p 0
30/12/2020 0.03p 0.03p 0.03p 0.03p 969415
29/12/2020 0.03p 0.03p 0.03p 0.03p 3797967
28/12/2020 0.03p 0.03p 0.03p 0.03p 16245875
25/12/2020 0.03p 0.03p 0.03p 0.03p 16245875
24/12/2020 0.03p 0.03p 0.03p 0.03p 16245875
23/12/2020 0.03p 0.03p 0.03p 0.03p 658344
22/12/2020 0.03p 0.03p 0.03p 0.03p 3018457
21/12/2020 0.03p 0.03p 0.02p 0.03p 7043930
18/12/2020 0.03p 0.03p 0.03p 0.03p 28602
17/12/2020 0.03p 0.03p 0.03p 0.03p 4465595
16/12/2020 0.03p 0.03p 0.03p 0.03p 0
15/12/2020 0.03p 0.03p 0.03p 0.03p 23358464
14/12/2020 0.03p 0.03p 0.03p 0.03p 7268379
11/12/2020 0.03p 0.04p 0.03p 0.03p 10315220
10/12/2020 0.03p 0.04p 0.03p 0.03p 2919669
09/12/2020 0.03p 0.04p 0.03p 0.03p 1014000
08/12/2020 0.03p 0.03p 0.03p 0.03p 6865534
07/12/2020 0.04p 0.04p 0.03p 0.03p 20684796

*Close Price adjusted for both dividends and splits