Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/03/2012 2.75p 3.00p 2.52p 3.00p 384841
27/03/2012 2.75p 2.75p 2.60p 2.75p 150000
26/03/2012 2.75p 2.75p 2.50p 2.75p 2321
23/03/2012 2.88p 2.88p 2.75p 2.75p 223264
22/03/2012 2.75p 2.88p 2.50p 2.88p 433417
21/03/2012 2.75p 2.75p 2.50p 2.75p 0
20/03/2012 2.75p 2.75p 2.50p 2.75p 30000
19/03/2012 2.75p 2.75p 2.50p 2.75p 12474
16/03/2012 2.75p 2.75p 2.56p 2.75p 50000
15/03/2012 2.75p 2.85p 2.75p 2.75p 8500
14/03/2012 3.00p 3.00p 2.55p 2.75p 387698
13/03/2012 3.00p 3.00p 2.75p 3.00p 38673
12/03/2012 3.00p 3.00p 2.75p 3.00p 17848
09/03/2012 3.00p 3.00p 2.75p 3.00p 5291
08/03/2012 3.00p 3.00p 2.75p 3.00p 0
07/03/2012 3.00p 3.00p 2.75p 3.00p 20000
06/03/2012 3.13p 3.13p 2.68p 3.00p 272299
05/03/2012 3.13p 3.13p 2.75p 3.13p 0
02/03/2012 3.00p 3.13p 2.75p 3.13p 27741
01/03/2012 3.00p 3.00p 2.89p 3.00p 0
29/02/2012 3.00p 3.00p 2.89p 3.00p 1050
28/02/2012 3.00p 3.00p 2.75p 3.00p 175000
27/02/2012 2.88p 3.00p 2.73p 3.00p 344231
24/02/2012 2.88p 2.88p 2.75p 2.88p 1560
23/02/2012 3.00p 3.00p 2.65p 2.88p 390826
22/02/2012 3.00p 3.00p 2.51p 3.00p 361387
21/02/2012 3.38p 3.38p 3.00p 3.00p 198100
20/02/2012 3.38p 3.75p 3.08p 3.38p 106000
17/02/2012 3.38p 3.58p 3.08p 3.38p 30932
16/02/2012 3.38p 3.59p 3.38p 3.38p 5000
15/02/2012 3.38p 3.38p 3.08p 3.38p 39089
14/02/2012 3.38p 3.38p 3.00p 3.38p 1171110
13/02/2012 3.25p 3.70p 3.25p 3.38p 758828
10/02/2012 3.13p 3.45p 3.13p 3.25p 425368
09/02/2012 2.88p 3.48p 2.75p 3.13p 1696573
08/02/2012 2.75p 2.88p 2.60p 2.88p 175582
07/02/2012 2.88p 2.88p 2.75p 2.75p 30454
06/02/2012 2.88p 2.88p 2.75p 2.88p 2220
03/02/2012 2.88p 2.88p 2.75p 2.88p 75000
02/02/2012 2.88p 2.88p 2.75p 2.88p 0
01/02/2012 2.88p 2.88p 2.75p 2.88p 11752
31/01/2012 2.88p 2.88p 2.75p 2.88p 614695
30/01/2012 2.88p 2.97p 2.42p 2.88p 1330009
27/01/2012 3.00p 3.00p 2.50p 2.88p 658007
26/01/2012 3.25p 3.25p 2.75p 3.00p 115277
25/01/2012 3.13p 3.25p 2.92p 3.25p 90000
24/01/2012 2.88p 3.13p 2.80p 3.13p 53554
23/01/2012 3.63p 3.63p 2.63p 2.88p 1101952
20/01/2012 3.50p 4.38p 3.22p 3.88p 1822058
19/01/2012 2.75p 3.68p 2.55p 3.50p 760387
18/01/2012 2.75p 2.84p 2.38p 2.75p 0
17/01/2012 2.38p 2.84p 2.38p 2.75p 170322
16/01/2012 2.38p 2.75p 2.05p 2.38p 0
13/01/2012 2.25p 2.75p 2.05p 2.38p 2165516
12/01/2012 2.25p 2.25p 2.15p 2.25p 67021
11/01/2012 2.25p 2.50p 2.25p 2.25p 100000
10/01/2012 2.38p 2.38p 2.07p 2.25p 39399
09/01/2012 2.38p 2.38p 2.10p 2.38p 49482
06/01/2012 2.63p 2.63p 2.38p 2.38p 75000
05/01/2012 2.13p 2.87p 2.13p 2.63p 1577689
04/01/2012 2.13p 2.13p 2.01p 2.13p 9422
03/01/2012 2.13p 2.13p 2.00p 2.13p 213825
30/12/2011 2.13p 2.13p 2.10p 2.13p 66778
29/12/2011 2.13p 2.13p 2.10p 2.13p 17000
28/12/2011 2.13p 2.13p 2.10p 2.13p 27165
23/12/2011 2.13p 2.38p 2.13p 2.13p 0
22/12/2011 2.25p 2.38p 2.13p 2.13p 0
21/12/2011 2.25p 2.25p 2.16p 2.25p 12772
20/12/2011 2.25p 2.25p 2.16p 2.25p 153057
19/12/2011 2.50p 2.50p 2.25p 2.25p 163872
16/12/2011 2.50p 2.63p 2.30p 2.50p 0
15/12/2011 2.50p 2.63p 2.30p 2.50p 74588
14/12/2011 2.50p 2.50p 2.29p 2.50p 52225
13/12/2011 2.50p 2.50p 2.45p 2.50p 30545
12/12/2011 2.50p 2.50p 2.25p 2.50p 169777
09/12/2011 2.50p 2.50p 2.25p 2.50p 74500
08/12/2011 2.50p 2.56p 2.30p 2.50p 0
07/12/2011 2.38p 2.56p 2.30p 2.50p 127301
06/12/2011 2.38p 2.38p 2.10p 2.38p 102534
05/12/2011 2.38p 2.56p 2.30p 2.38p 143335
02/12/2011 2.38p 2.38p 2.10p 2.38p 0
01/12/2011 2.38p 2.38p 2.10p 2.38p 3248
30/11/2011 2.38p 2.38p 2.10p 2.38p 141088
29/11/2011 2.50p 2.50p 2.30p 2.38p 50000
28/11/2011 2.38p 2.50p 2.00p 2.50p 273364
25/11/2011 2.50p 2.50p 2.12p 2.38p 230413
24/11/2011 2.75p 2.75p 2.25p 2.50p 174778
23/11/2011 2.63p 2.80p 2.63p 2.75p 67413
22/11/2011 2.75p 2.75p 2.30p 2.63p 211700
21/11/2011 3.00p 3.00p 2.40p 2.75p 180065
18/11/2011 2.75p 3.08p 2.75p 3.00p 169454
17/11/2011 2.88p 2.88p 2.66p 2.75p 218100
16/11/2011 3.13p 3.13p 2.75p 2.88p 405294
15/11/2011 3.13p 3.20p 3.13p 3.13p 33924
14/11/2011 3.50p 3.50p 3.13p 3.13p 6603
11/11/2011 3.38p 3.50p 3.00p 3.50p 441107
10/11/2011 3.38p 3.38p 3.26p 3.38p 11444
09/11/2011 3.50p 3.50p 3.31p 3.38p 3672
08/11/2011 3.63p 3.63p 3.25p 3.50p 27765
07/11/2011 3.50p 3.63p 3.41p 3.63p 67131
04/11/2011 3.88p 3.88p 3.50p 3.50p 59515
03/11/2011 3.38p 4.50p 3.38p 3.88p 525254
02/11/2011 3.75p 3.75p 3.31p 3.38p 149291
01/11/2011 3.75p 3.75p 3.28p 3.75p 305154
31/10/2011 3.88p 3.88p 3.69p 3.75p 28712
28/10/2011 3.88p 4.06p 3.66p 3.88p 80035
27/10/2011 3.75p 4.05p 3.64p 3.88p 205514
26/10/2011 4.13p 4.13p 3.75p 3.75p 123102
25/10/2011 4.25p 4.25p 4.00p 4.13p 53118
24/10/2011 4.13p 4.25p 3.86p 4.25p 231138
21/10/2011 3.00p 4.89p 3.00p 4.13p 1664004
20/10/2011 3.25p 3.25p 2.75p 3.00p 109871
19/10/2011 3.50p 3.50p 3.25p 3.25p 50000
18/10/2011 3.50p 3.50p 3.25p 3.50p 13096
17/10/2011 3.75p 3.90p 3.25p 3.50p 81594
14/10/2011 4.25p 4.25p 3.75p 3.75p 91635
13/10/2011 4.38p 4.49p 4.00p 4.25p 158665
12/10/2011 4.38p 4.56p 4.15p 4.38p 42438
11/10/2011 4.75p 4.89p 4.00p 4.38p 593388
10/10/2011 5.13p 5.13p 4.55p 4.75p 434270
07/10/2011 5.25p 5.50p 4.80p 4.88p 419420
06/10/2011 5.75p 5.80p 5.00p 5.25p 118880
05/10/2011 4.75p 5.75p 4.54p 5.75p 835000
04/10/2011 4.88p 4.88p 4.25p 4.75p 392434
03/10/2011 5.38p 5.38p 4.51p 4.88p 499362
30/09/2011 4.63p 5.90p 4.63p 5.38p 857994
29/09/2011 5.25p 5.75p 4.40p 4.63p 1043278
28/09/2011 6.38p 6.38p 4.50p 5.25p 1832985
27/09/2011 8.00p 9.39p 5.75p 6.25p 5341807
26/09/2011 4.00p 8.00p 4.00p 7.63p 2463925
23/09/2011 3.75p 4.50p 3.75p 4.00p 617750
22/09/2011 3.00p 4.45p 2.95p 3.75p 2869643
21/09/2011 2.50p 3.45p 2.50p 3.00p 889765
20/09/2011 2.75p 2.75p 2.13p 2.50p 453267
19/09/2011 3.00p 3.25p 2.75p 2.75p 1078050
16/09/2011 4.25p 4.75p 2.76p 3.00p 2137763
15/09/2011 1.75p 4.25p 1.63p 3.63p 1385209
14/09/2011 1.63p 1.68p 1.63p 1.63p 30000
13/09/2011 1.63p 1.68p 1.63p 1.63p 30000
12/09/2011 1.63p 1.63p 1.33p 1.63p 30000
09/09/2011 1.50p 1.63p 1.33p 1.63p 0
08/09/2011 1.63p 1.63p 1.33p 1.50p 199368
07/09/2011 1.63p 1.88p 1.63p 1.63p 0
06/09/2011 1.75p 1.88p 1.63p 1.63p 0
05/09/2011 1.88p 1.88p 1.75p 1.75p 0
02/09/2011 1.88p 1.88p 1.88p 1.88p 112000
01/09/2011 2.00p 2.00p 1.38p 1.88p 0
31/08/2011 1.88p 2.00p 1.38p 1.88p 0
30/08/2011 1.88p 2.00p 1.38p 1.88p 0
26/08/2011 1.88p 2.00p 1.38p 1.88p 0
25/08/2011 1.88p 2.00p 1.38p 1.88p 0
24/08/2011 1.88p 2.00p 1.38p 1.88p 0
23/08/2011 1.38p 2.00p 1.38p 1.88p 89197
22/08/2011 1.38p 1.88p 1.38p 1.38p 0
19/08/2011 1.75p 1.88p 1.38p 1.38p 49157
18/08/2011 1.88p 2.20p 1.69p 1.88p 0
17/08/2011 1.88p 2.20p 1.69p 1.88p 0
16/08/2011 1.88p 2.20p 1.69p 1.88p 0
15/08/2011 1.88p 2.20p 1.69p 1.88p 40000
12/08/2011 1.88p 2.20p 1.88p 1.88p 225000
11/08/2011 1.75p 2.00p 1.75p 1.88p 30000
10/08/2011 1.63p 1.75p 1.63p 1.75p 3000
09/08/2011 1.88p 1.88p 1.63p 1.63p 111070
08/08/2011 1.88p 1.88p 1.80p 1.88p 10000
05/08/2011 2.13p 2.13p 1.88p 1.88p 0
04/08/2011 2.13p 2.15p 2.13p 2.13p 0
03/08/2011 1.88p 2.15p 1.88p 2.13p 20000
02/08/2011 2.25p 2.25p 1.88p 1.88p 0
01/08/2011 2.25p 2.25p 2.25p 2.25p 0
29/07/2011 2.25p 2.25p 2.11p 2.25p 7500
28/07/2011 2.25p 2.38p 2.16p 2.25p 0
27/07/2011 2.25p 2.38p 2.16p 2.25p 0
26/07/2011 2.25p 2.38p 2.16p 2.25p 0
25/07/2011 2.38p 2.38p 2.16p 2.25p 26021
22/07/2011 2.38p 2.56p 2.38p 2.38p 38482
21/07/2011 2.75p 2.75p 2.36p 2.38p 59831
20/07/2011 2.88p 2.88p 2.63p 2.75p 20063
19/07/2011 2.88p 3.13p 2.88p 2.88p 0
18/07/2011 3.13p 3.13p 2.88p 2.88p 54449
15/07/2011 3.13p 3.13p 2.88p 3.13p 0
14/07/2011 3.25p 3.25p 3.00p 3.13p 200000
13/07/2011 3.25p 3.63p 3.01p 3.25p 0
12/07/2011 3.25p 3.63p 3.01p 3.25p 2509
11/07/2011 3.63p 4.00p 3.63p 3.63p 34723
08/07/2011 3.63p 3.92p 3.25p 3.63p 0
07/07/2011 3.88p 3.92p 3.25p 3.63p 107126
06/07/2011 4.25p 4.25p 3.76p 3.88p 141534
05/07/2011 4.25p 4.45p 4.25p 4.25p 11238
04/07/2011 4.38p 4.74p 4.25p 4.25p 117583
01/07/2011 3.50p 5.50p 2.75p 4.38p 416594
30/06/2011 2.88p 3.20p 2.38p 2.75p 0
29/06/2011 2.38p 3.20p 2.38p 2.88p 92764
28/06/2011 2.25p 2.45p 2.10p 2.38p 60254
27/06/2011 2.63p 2.88p 2.25p 2.25p 132980
24/06/2011 1.63p 3.99p 1.63p 2.88p 674457
23/06/2011 1.38p 1.90p 1.38p 1.63p 88263
22/06/2011 1.38p 1.40p 1.36p 1.38p 0
21/06/2011 1.38p 1.40p 1.36p 1.38p 150000
20/06/2011 1.38p 1.38p 1.38p 1.38p 0
17/06/2011 1.38p 1.38p 1.37p 1.38p 0

*Close Price adjusted for both dividends and splits