Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/08/2014 0.80p 0.80p 0.80p 0.80p 0
13/08/2014 0.80p 0.80p 0.80p 0.80p 0
12/08/2014 0.80p 0.80p 0.80p 0.80p 0
11/08/2014 0.80p 0.80p 0.80p 0.80p 0
08/08/2014 0.80p 0.80p 0.80p 0.80p 0
07/08/2014 0.80p 0.80p 0.80p 0.80p 0
06/08/2014 0.80p 0.80p 0.70p 0.80p 0
05/08/2014 0.80p 0.80p 0.70p 0.80p 0
04/08/2014 0.80p 0.80p 0.70p 0.80p 0
01/08/2014 0.80p 0.80p 0.70p 0.80p 0
31/07/2014 0.80p 0.80p 0.70p 0.80p 0
30/07/2014 0.80p 0.80p 0.70p 0.80p 0
29/07/2014 0.80p 0.80p 0.70p 0.80p 0
28/07/2014 0.80p 0.80p 0.70p 0.80p 0
25/07/2014 0.80p 0.80p 0.70p 0.80p 0
24/07/2014 0.80p 0.80p 0.70p 0.80p 0
23/07/2014 0.80p 0.80p 0.70p 0.80p 0
22/07/2014 0.80p 0.80p 0.70p 0.80p 0
21/07/2014 0.80p 0.80p 0.70p 0.80p 0
18/07/2014 0.80p 0.80p 0.70p 0.80p 0
17/07/2014 0.80p 0.80p 0.70p 0.80p 0
16/07/2014 0.80p 0.80p 0.70p 0.80p 0
15/07/2014 0.80p 0.80p 0.70p 0.80p 0
14/07/2014 0.80p 0.80p 0.70p 0.80p 0
11/07/2014 0.80p 0.80p 0.70p 0.80p 0
10/07/2014 0.80p 0.80p 0.70p 0.80p 0
09/07/2014 0.80p 0.80p 0.70p 0.80p 0
08/07/2014 0.80p 0.80p 0.70p 0.80p 0
07/07/2014 0.80p 0.80p 0.70p 0.80p 0
04/07/2014 0.80p 0.80p 0.70p 0.80p 0
03/07/2014 0.80p 0.80p 0.70p 0.80p 0
02/07/2014 0.80p 0.80p 0.70p 0.80p 0
01/07/2014 0.80p 0.80p 0.70p 0.80p 0
30/06/2014 0.80p 0.80p 0.70p 0.80p 0
27/06/2014 0.80p 0.80p 0.70p 0.80p 0
26/06/2014 0.80p 0.80p 0.70p 0.80p 0
25/06/2014 0.80p 0.80p 0.70p 0.80p 0
24/06/2014 0.80p 0.80p 0.70p 0.80p 0
23/06/2014 0.80p 0.80p 0.70p 0.80p 0
20/06/2014 0.80p 0.80p 0.70p 0.80p 0
19/06/2014 0.80p 0.80p 0.70p 0.80p 0
18/06/2014 0.80p 0.80p 0.70p 0.80p 0
17/06/2014 0.80p 0.80p 0.70p 0.80p 0
16/06/2014 0.80p 0.80p 0.70p 0.80p 0
13/06/2014 0.80p 0.80p 0.70p 0.80p 0
12/06/2014 0.80p 0.80p 0.70p 0.80p 0
11/06/2014 0.80p 0.80p 0.70p 0.80p 0
10/06/2014 0.80p 0.80p 0.70p 0.80p 0
09/06/2014 0.80p 0.80p 0.70p 0.80p 0
06/06/2014 0.80p 0.80p 0.70p 0.80p 0
05/06/2014 0.80p 0.80p 0.70p 0.80p 0
04/06/2014 0.80p 0.80p 0.70p 0.80p 0
03/06/2014 0.80p 0.80p 0.70p 0.80p 0
02/06/2014 0.80p 0.80p 0.70p 0.80p 0
30/05/2014 0.80p 0.80p 0.70p 0.80p 0
29/05/2014 0.80p 0.80p 0.70p 0.80p 0
28/05/2014 0.80p 0.80p 0.70p 0.80p 0
27/05/2014 0.80p 0.80p 0.70p 0.80p 0
23/05/2014 0.80p 0.80p 0.70p 0.80p 0
22/05/2014 0.80p 0.80p 0.70p 0.80p 0
21/05/2014 0.80p 0.80p 0.70p 0.80p 0
20/05/2014 0.80p 0.80p 0.70p 0.80p 0
19/05/2014 0.80p 0.80p 0.70p 0.80p 0
16/05/2014 0.80p 0.80p 0.70p 0.80p 0
15/05/2014 0.80p 0.80p 0.70p 0.80p 0
14/05/2014 0.80p 0.80p 0.70p 0.80p 0
13/05/2014 0.80p 0.80p 0.70p 0.80p 0
12/05/2014 0.80p 0.80p 0.70p 0.80p 0
09/05/2014 0.80p 0.80p 0.70p 0.80p 0
08/05/2014 0.80p 0.80p 0.70p 0.80p 0
07/05/2014 0.80p 0.80p 0.70p 0.80p 0
06/05/2014 0.80p 0.80p 0.70p 0.80p 0
02/05/2014 0.80p 0.80p 0.70p 0.80p 0
01/05/2014 0.80p 0.80p 0.70p 0.80p 0
30/04/2014 0.80p 0.80p 0.70p 0.80p 0
29/04/2014 0.80p 0.80p 0.70p 0.80p 0
28/04/2014 0.80p 0.80p 0.70p 0.80p 0
25/04/2014 0.80p 0.80p 0.70p 0.80p 0
24/04/2014 0.80p 0.80p 0.70p 0.80p 0
23/04/2014 0.80p 0.80p 0.70p 0.80p 0
22/04/2014 0.80p 0.80p 0.70p 0.80p 0
17/04/2014 0.80p 0.80p 0.70p 0.80p 0
16/04/2014 0.80p 0.80p 0.70p 0.80p 0
15/04/2014 0.80p 0.80p 0.70p 0.80p 0
14/04/2014 0.80p 0.80p 0.70p 0.80p 0
11/04/2014 0.80p 0.80p 0.70p 0.80p 0
10/04/2014 0.80p 0.80p 0.70p 0.80p 0
09/04/2014 0.80p 0.80p 0.70p 0.80p 0
08/04/2014 0.80p 0.80p 0.70p 0.80p 0
07/04/2014 0.80p 0.80p 0.70p 0.80p 0
04/04/2014 0.80p 0.80p 0.70p 0.80p 0
03/04/2014 0.80p 0.80p 0.70p 0.80p 0
02/04/2014 0.80p 0.80p 0.70p 0.80p 0
01/04/2014 0.80p 0.80p 0.70p 0.80p 0
31/03/2014 0.80p 0.80p 0.70p 0.80p 0
28/03/2014 0.80p 0.80p 0.70p 0.80p 0
27/03/2014 0.80p 0.80p 0.70p 0.80p 0
26/03/2014 0.80p 0.80p 0.70p 0.80p 0
25/03/2014 0.80p 0.80p 0.70p 0.80p 0
24/03/2014 0.80p 0.80p 0.70p 0.80p 0
21/03/2014 0.80p 0.80p 0.70p 0.80p 0
20/03/2014 0.80p 0.80p 0.70p 0.80p 0
19/03/2014 0.80p 0.80p 0.70p 0.80p 0
18/03/2014 0.80p 0.80p 0.70p 0.80p 0
17/03/2014 0.80p 0.80p 0.70p 0.80p 0
14/03/2014 0.80p 0.80p 0.70p 0.80p 0
13/03/2014 0.80p 0.80p 0.70p 0.80p 0
12/03/2014 0.80p 0.80p 0.70p 0.80p 0
11/03/2014 0.80p 0.80p 0.70p 0.80p 0
10/03/2014 0.80p 0.80p 0.70p 0.80p 0
07/03/2014 0.80p 0.80p 0.70p 0.80p 0
06/03/2014 0.80p 0.80p 0.70p 0.80p 0
05/03/2014 0.80p 0.80p 0.70p 0.80p 0
04/03/2014 0.80p 0.80p 0.70p 0.80p 0
03/03/2014 0.80p 0.80p 0.70p 0.80p 0
28/02/2014 0.80p 0.80p 0.70p 0.80p 0
27/02/2014 0.80p 0.80p 0.70p 0.80p 0
26/02/2014 0.80p 0.80p 0.70p 0.80p 0
25/02/2014 0.80p 0.80p 0.70p 0.80p 0
24/02/2014 0.80p 0.80p 0.70p 0.80p 0
21/02/2014 0.80p 0.80p 0.70p 0.80p 0
20/02/2014 0.80p 0.80p 0.70p 0.80p 0
19/02/2014 0.80p 0.80p 0.70p 0.80p 0
18/02/2014 0.80p 0.80p 0.70p 0.80p 0
17/02/2014 0.80p 0.80p 0.70p 0.80p 0
14/02/2014 0.80p 0.80p 0.70p 0.80p 0
13/02/2014 0.80p 0.80p 0.70p 0.80p 0
12/02/2014 0.80p 0.80p 0.70p 0.80p 0
11/02/2014 0.80p 0.80p 0.70p 0.80p 0
10/02/2014 0.80p 0.80p 0.70p 0.80p 0
07/02/2014 0.80p 0.80p 0.70p 0.80p 0
06/02/2014 0.80p 0.80p 0.70p 0.80p 0
05/02/2014 0.80p 0.80p 0.70p 0.80p 0
04/02/2014 0.80p 0.80p 0.70p 0.80p 0
03/02/2014 0.80p 0.80p 0.70p 0.80p 0
31/01/2014 0.80p 0.80p 0.70p 0.80p 0
30/01/2014 0.80p 0.80p 0.70p 0.80p 0
29/01/2014 0.80p 0.80p 0.70p 0.80p 4320
28/01/2014 0.80p 0.82p 0.78p 0.80p 0
27/01/2014 0.80p 0.82p 0.78p 0.80p 0
24/01/2014 0.80p 0.82p 0.78p 0.80p 0
23/01/2014 0.78p 0.82p 0.78p 0.80p 119409
22/01/2014 0.78p 0.83p 0.78p 0.78p 5790
21/01/2014 0.78p 0.78p 0.66p 0.78p 200000
20/01/2014 0.80p 0.85p 0.70p 0.78p 432413
17/01/2014 0.90p 0.90p 0.70p 0.80p 205077
16/01/2014 0.73p 0.95p 0.70p 0.90p 1501193
15/01/2014 0.73p 0.73p 0.70p 0.73p 100000
14/01/2014 0.90p 0.90p 0.70p 0.73p 355059
13/01/2014 0.90p 0.95p 0.70p 0.90p 0
10/01/2014 0.95p 0.95p 0.70p 0.90p 261356
09/01/2014 0.95p 0.95p 0.80p 0.95p 0
08/01/2014 0.95p 0.95p 0.80p 0.95p 0
07/01/2014 0.95p 0.95p 0.80p 0.95p 0
06/01/2014 0.95p 0.95p 0.80p 0.95p 100000
03/01/2014 0.95p 1.00p 0.80p 0.95p 215555
02/01/2014 0.95p 0.95p 0.75p 0.95p 100000
31/12/2013 0.95p 1.00p 0.80p 0.95p 0
30/12/2013 0.95p 1.00p 0.80p 0.95p 0
27/12/2013 0.95p 1.00p 0.80p 0.95p 0
24/12/2013 0.95p 1.00p 0.80p 0.95p 0
23/12/2013 0.95p 1.00p 0.80p 0.95p 0
20/12/2013 0.95p 1.00p 0.80p 0.95p 0
19/12/2013 0.95p 1.00p 0.80p 0.95p 0
18/12/2013 0.95p 1.00p 0.80p 0.95p 0
17/12/2013 0.95p 1.00p 0.80p 1.00p 19205
16/12/2013 0.95p 1.08p 0.90p 0.95p 0
13/12/2013 0.95p 1.08p 0.90p 0.95p 0
12/12/2013 1.08p 1.08p 0.90p 0.95p 111183
11/12/2013 1.08p 1.15p 1.00p 1.00p 0
10/12/2013 1.08p 1.15p 1.00p 1.08p 0
09/12/2013 1.13p 1.15p 1.00p 1.08p 77640
06/12/2013 1.13p 1.20p 1.10p 1.20p 0
05/12/2013 1.10p 1.13p 1.10p 1.13p 27963
04/12/2013 1.10p 1.10p 1.10p 1.10p 9828
03/12/2013 1.10p 1.13p 1.10p 1.10p 24974
02/12/2013 1.10p 1.20p 1.00p 1.10p 0
29/11/2013 1.10p 1.20p 1.00p 1.10p 0
28/11/2013 1.18p 1.20p 1.00p 1.10p 217992
27/11/2013 1.18p 1.35p 1.18p 1.18p 0
26/11/2013 1.18p 1.35p 1.18p 1.18p 200000
25/11/2013 1.18p 1.23p 1.10p 1.18p 0
22/11/2013 1.18p 1.23p 1.10p 1.18p 0
21/11/2013 1.18p 1.23p 1.10p 1.18p 0
20/11/2013 1.23p 1.23p 1.10p 1.18p 89061
19/11/2013 1.23p 1.23p 1.10p 1.23p 153924
18/11/2013 1.23p 1.23p 1.20p 1.23p 16173
15/11/2013 1.23p 1.23p 1.10p 1.23p 51745
14/11/2013 1.23p 1.23p 1.10p 1.23p 0
13/11/2013 1.23p 1.23p 1.10p 1.23p 0
12/11/2013 1.23p 1.23p 1.10p 1.23p 0
11/11/2013 1.23p 1.23p 1.10p 1.23p 0
08/11/2013 1.23p 1.23p 1.10p 1.23p 0
07/11/2013 1.23p 1.23p 1.10p 1.23p 0
06/11/2013 1.23p 1.23p 1.10p 1.23p 85000
05/11/2013 1.25p 1.33p 1.10p 1.23p 1225244
04/11/2013 1.25p 1.31p 1.25p 1.25p 379120
01/11/2013 1.25p 1.25p 1.10p 1.25p 0
31/10/2013 1.25p 1.25p 1.10p 1.25p 350000
30/10/2013 1.25p 1.25p 1.15p 1.25p 3150

*Close Price adjusted for both dividends and splits