Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/10/2013 1.25p 1.25p 1.10p 1.25p 150000
28/10/2013 1.25p 1.25p 1.15p 1.25p 4738
25/10/2013 1.25p 1.25p 1.13p 1.25p 100000
24/10/2013 1.25p 1.25p 1.15p 1.25p 0
23/10/2013 1.25p 1.25p 1.15p 1.25p 0
22/10/2013 1.25p 1.25p 1.15p 1.25p 5428
21/10/2013 1.25p 1.33p 1.18p 1.25p 0
18/10/2013 1.25p 1.33p 1.18p 1.25p 0
17/10/2013 1.25p 1.33p 1.18p 1.25p 0
16/10/2013 1.33p 1.33p 1.18p 1.25p 118894
15/10/2013 1.33p 1.40p 1.33p 1.33p 26412
14/10/2013 1.25p 1.40p 1.25p 1.33p 37468
11/10/2013 1.25p 1.35p 1.18p 1.25p 0
10/10/2013 1.18p 1.35p 1.18p 1.25p 165469
09/10/2013 1.18p 1.25p 1.08p 1.10p 29824
08/10/2013 1.18p 1.18p 1.12p 1.18p 138056
07/10/2013 1.18p 1.25p 1.12p 1.18p 97777
04/10/2013 1.18p 1.25p 1.18p 1.18p 1400000
03/10/2013 1.18p 1.20p 1.10p 1.18p 44627
02/10/2013 1.18p 1.23p 1.18p 1.18p 0
01/10/2013 1.18p 1.23p 1.18p 1.18p 257932
30/09/2013 1.13p 1.22p 1.13p 1.18p 93186
27/09/2013 1.25p 1.25p 1.00p 1.13p 397936
26/09/2013 1.25p 1.40p 1.25p 1.25p 2750000
25/09/2013 1.25p 1.40p 1.25p 1.25p 0
24/09/2013 1.25p 1.40p 1.25p 1.25p 28071
23/09/2013 1.25p 1.25p 1.15p 1.25p 1671
20/09/2013 1.25p 1.25p 1.15p 1.25p 40497
19/09/2013 1.30p 1.40p 1.13p 1.25p 391091
18/09/2013 1.18p 1.45p 1.15p 1.30p 1051887
17/09/2013 1.18p 1.25p 1.11p 1.18p 689265
16/09/2013 0.83p 1.45p 0.83p 1.20p 1184461
13/09/2013 0.83p 0.90p 0.83p 0.83p 5866
12/09/2013 0.73p 0.95p 0.69p 0.83p 552809
11/09/2013 0.68p 0.75p 0.68p 0.73p 361598
10/09/2013 0.65p 0.68p 0.64p 0.68p 153906
09/09/2013 0.65p 0.65p 0.55p 0.65p 76000
06/09/2013 0.65p 0.65p 0.55p 0.65p 2873
05/09/2013 0.65p 0.65p 0.56p 0.65p 0
04/09/2013 0.65p 0.65p 0.56p 0.65p 55000
03/09/2013 0.70p 0.70p 0.65p 0.65p 55000
02/09/2013 0.70p 0.73p 0.65p 0.70p 0
30/08/2013 0.73p 0.73p 0.65p 0.70p 220000
29/08/2013 0.73p 0.73p 0.65p 0.73p 0
28/08/2013 0.73p 0.73p 0.65p 0.73p 0
27/08/2013 0.73p 0.73p 0.65p 0.73p 0
23/08/2013 0.73p 0.73p 0.65p 0.73p 3705
22/08/2013 0.73p 0.73p 0.65p 0.73p 0
21/08/2013 0.73p 0.73p 0.65p 0.73p 2365
20/08/2013 0.75p 0.75p 0.65p 0.73p 520000
19/08/2013 0.75p 0.80p 0.75p 0.75p 0
16/08/2013 0.80p 0.80p 0.75p 0.75p 264932
15/08/2013 0.73p 0.80p 0.73p 0.75p 250000
14/08/2013 0.73p 0.73p 0.60p 0.73p 0
13/08/2013 0.73p 0.73p 0.60p 0.73p 0
12/08/2013 0.73p 0.73p 0.60p 0.73p 0
09/08/2013 0.73p 0.73p 0.60p 0.73p 0
08/08/2013 0.73p 0.73p 0.60p 0.73p 0
07/08/2013 0.73p 0.73p 0.60p 0.60p 0
06/08/2013 0.70p 0.73p 0.60p 0.73p 100000
05/08/2013 0.70p 0.70p 0.60p 0.70p 0
02/08/2013 0.70p 0.70p 0.60p 0.70p 105159
01/08/2013 0.70p 0.70p 0.60p 0.70p 66043
31/07/2013 0.83p 0.83p 0.50p 0.70p 968916
30/07/2013 0.83p 0.85p 0.68p 0.83p 0
29/07/2013 0.83p 0.85p 0.68p 0.83p 0
26/07/2013 0.83p 0.85p 0.68p 0.83p 0
25/07/2013 0.83p 0.85p 0.68p 0.83p 0
24/07/2013 0.85p 0.85p 0.68p 0.83p 371966
23/07/2013 0.85p 0.85p 0.85p 0.85p 200000
22/07/2013 0.85p 0.85p 0.80p 0.85p 250000
19/07/2013 0.85p 0.85p 0.80p 0.85p 0
18/07/2013 0.85p 0.85p 0.84p 0.85p 0
17/07/2013 0.85p 0.85p 0.84p 0.85p 0
16/07/2013 0.85p 0.85p 0.84p 0.85p 0
15/07/2013 0.85p 0.85p 0.84p 0.85p 0
12/07/2013 0.85p 0.85p 0.84p 0.85p 0
11/07/2013 0.85p 0.85p 0.84p 0.85p 0
10/07/2013 0.85p 0.85p 0.84p 0.85p 0
09/07/2013 0.85p 0.85p 0.84p 0.85p 0
08/07/2013 0.85p 0.85p 0.84p 0.85p 0
05/07/2013 0.85p 0.85p 0.84p 0.85p 0
04/07/2013 0.85p 0.85p 0.84p 0.85p 0
03/07/2013 0.85p 0.85p 0.84p 0.85p 0
02/07/2013 0.85p 0.85p 0.84p 0.85p 326725
01/07/2013 0.85p 0.85p 0.70p 0.85p 82546
28/06/2013 0.85p 0.88p 0.80p 0.80p 0
27/06/2013 0.88p 0.88p 0.84p 0.85p 43361
26/06/2013 0.88p 0.88p 0.88p 0.88p 322460
25/06/2013 0.88p 0.93p 0.85p 0.88p 0
24/06/2013 0.93p 0.93p 0.85p 0.88p 41100
21/06/2013 0.95p 0.95p 0.90p 0.93p 41100
20/06/2013 1.05p 1.05p 0.95p 0.95p 90000
19/06/2013 1.05p 1.05p 1.00p 1.05p 23884
18/06/2013 1.13p 1.13p 1.05p 1.05p 50000
17/06/2013 1.08p 1.13p 1.08p 1.13p 82200
14/06/2013 1.15p 1.15p 1.08p 1.08p 35183
13/06/2013 1.15p 1.15p 1.01p 1.15p 50000
12/06/2013 1.28p 1.28p 1.00p 1.15p 508172
11/06/2013 1.38p 1.38p 1.10p 1.28p 354249
10/06/2013 1.38p 1.43p 1.25p 1.38p 0
07/06/2013 1.43p 1.43p 1.25p 1.38p 90230
06/06/2013 1.43p 1.43p 1.30p 1.43p 0
05/06/2013 1.43p 1.43p 1.30p 1.43p 0
04/06/2013 1.43p 1.43p 1.30p 1.43p 0
03/06/2013 1.43p 1.43p 1.30p 1.43p 250000
31/05/2013 1.43p 1.43p 1.33p 1.43p 100000
30/05/2013 1.35p 1.50p 1.35p 1.43p 46666
29/05/2013 1.35p 1.48p 1.32p 1.35p 0
28/05/2013 1.35p 1.48p 1.32p 1.35p 0
24/05/2013 1.35p 1.48p 1.32p 1.35p 97165
23/05/2013 1.35p 1.50p 1.28p 1.35p 463603
22/05/2013 1.35p 1.75p 1.35p 1.35p 101000
21/05/2013 1.35p 1.50p 1.26p 1.35p 0
20/05/2013 1.35p 1.50p 1.26p 1.35p 0
17/05/2013 1.35p 1.50p 1.26p 1.35p 415866
16/05/2013 1.35p 1.43p 1.30p 1.35p 0
15/05/2013 1.43p 1.43p 1.30p 1.35p 126807
14/05/2013 1.43p 1.43p 1.30p 1.43p 250000
13/05/2013 1.30p 1.70p 1.25p 1.43p 239068
10/05/2013 1.05p 1.50p 1.05p 1.30p 574701
09/05/2013 1.05p 1.16p 1.05p 1.05p 258521
08/05/2013 1.05p 1.05p 0.91p 1.05p 60368
07/05/2013 1.05p 1.13p 0.90p 1.05p 0
03/05/2013 1.05p 1.13p 0.90p 1.05p 0
02/05/2013 1.05p 1.13p 0.90p 1.05p 0
01/05/2013 1.05p 1.13p 0.90p 1.05p 0
30/04/2013 1.05p 1.13p 0.90p 1.05p 0
29/04/2013 1.13p 1.13p 0.90p 1.05p 247900
26/04/2013 1.13p 1.13p 1.01p 1.13p 0
25/04/2013 1.13p 1.13p 1.01p 1.13p 0
24/04/2013 1.13p 1.13p 1.01p 1.13p 0
23/04/2013 1.13p 1.13p 1.01p 1.13p 47750
22/04/2013 1.20p 1.20p 1.10p 1.13p 18864
19/04/2013 1.20p 1.20p 1.13p 1.20p 0
18/04/2013 1.20p 1.20p 1.13p 1.20p 100000
17/04/2013 1.20p 1.28p 1.20p 1.20p 57375
16/04/2013 1.20p 1.20p 1.10p 1.20p 50000
15/04/2013 1.15p 1.28p 1.15p 1.20p 15022
12/04/2013 1.15p 1.20p 1.01p 1.15p 0
11/04/2013 1.15p 1.20p 1.01p 1.15p 65922
10/04/2013 1.13p 1.20p 1.13p 1.15p 100000
09/04/2013 1.13p 1.20p 1.13p 1.13p 15774
08/04/2013 0.88p 1.28p 0.88p 1.13p 991350
05/04/2013 0.88p 0.90p 0.88p 0.88p 8116
04/04/2013 0.93p 0.93p 0.76p 0.88p 111099
03/04/2013 0.93p 0.93p 0.90p 0.93p 95000
02/04/2013 0.93p 0.93p 0.86p 0.93p 170043
28/03/2013 0.93p 0.93p 0.85p 0.93p 244512
27/03/2013 0.98p 0.98p 0.88p 0.93p 150994
26/03/2013 1.13p 1.13p 0.92p 0.98p 405781
25/03/2013 1.58p 1.58p 1.00p 1.13p 2265937
22/03/2013 0.95p 1.75p 0.80p 1.60p 3158046
21/03/2013 0.73p 1.15p 0.73p 0.95p 1411498
20/03/2013 0.68p 0.75p 0.68p 0.73p 250000
19/03/2013 0.68p 0.69p 0.60p 0.68p 405000
18/03/2013 0.68p 0.68p 0.60p 0.68p 0
15/03/2013 0.68p 0.68p 0.60p 0.68p 34200
14/03/2013 0.68p 0.68p 0.60p 0.68p 139580
13/03/2013 0.68p 0.68p 0.60p 0.68p 0
12/03/2013 0.68p 0.68p 0.60p 0.68p 64975
11/03/2013 0.68p 0.75p 0.61p 0.68p 0
08/03/2013 0.68p 0.75p 0.61p 0.68p 2302
07/03/2013 0.68p 0.75p 0.61p 0.68p 0
06/03/2013 0.70p 0.75p 0.61p 0.68p 263887
05/03/2013 0.55p 0.80p 0.55p 0.70p 496575
04/03/2013 0.55p 0.58p 0.52p 0.55p 0
01/03/2013 0.55p 0.58p 0.52p 0.55p 0
28/02/2013 0.55p 0.58p 0.52p 0.55p 223038
27/02/2013 0.60p 0.64p 0.50p 0.55p 377683
26/02/2013 0.60p 0.64p 0.50p 0.60p 2090000
25/02/2013 0.73p 0.73p 0.52p 0.60p 722942
22/02/2013 0.68p 0.90p 0.65p 0.73p 3210842
21/02/2013 0.63p 0.68p 0.50p 0.68p 1174519
20/02/2013 0.70p 0.70p 0.60p 0.63p 800000
19/02/2013 0.75p 0.77p 0.70p 0.70p 273038
18/02/2013 0.75p 0.75p 0.70p 0.75p 145559
15/02/2013 0.75p 0.78p 0.75p 0.75p 100000
14/02/2013 0.75p 0.78p 0.60p 0.75p 0
13/02/2013 0.73p 0.78p 0.60p 0.75p 1625000
12/02/2013 0.98p 0.98p 0.65p 0.73p 633000
11/02/2013 0.98p 1.03p 0.85p 0.98p 0
08/02/2013 0.98p 1.03p 0.85p 0.98p 68000
07/02/2013 1.03p 1.03p 0.90p 0.98p 459453
06/02/2013 1.08p 1.10p 0.90p 1.03p 527435
05/02/2013 1.20p 1.20p 1.03p 1.08p 320315
04/02/2013 1.43p 1.43p 1.15p 1.20p 4925021
01/02/2013 1.73p 1.76p 1.35p 1.43p 2947270
31/01/2013 1.10p 2.00p 1.03p 1.73p 2335201
30/01/2013 1.25p 1.29p 1.03p 1.03p 106640
29/01/2013 1.25p 1.25p 1.22p 1.25p 43260
28/01/2013 1.35p 1.40p 1.16p 1.25p 427401
25/01/2013 1.00p 1.62p 1.00p 1.35p 1631532
24/01/2013 1.05p 1.05p 0.98p 1.00p 20769
23/01/2013 1.13p 1.13p 1.05p 1.05p 197067
22/01/2013 1.30p 1.30p 1.13p 1.13p 721981
21/01/2013 1.25p 1.40p 1.08p 1.30p 1807342
18/01/2013 1.15p 1.70p 1.15p 1.25p 4244407
17/01/2013 0.60p 1.78p 0.60p 1.18p 9587051
16/01/2013 0.60p 0.60p 0.50p 0.60p 0

*Close Price adjusted for both dividends and splits