Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/05/2019 0.32p 0.32p 0.31p 0.32p 142516
14/05/2019 0.32p 0.33p 0.31p 0.33p 914128
13/05/2019 0.32p 0.32p 0.31p 0.32p 1360893
10/05/2019 0.33p 0.33p 0.31p 0.32p 150247
09/05/2019 0.33p 0.33p 0.31p 0.33p 1591312
08/05/2019 0.32p 0.33p 0.31p 0.33p 755071
07/05/2019 0.33p 0.33p 0.30p 0.32p 21779684
03/05/2019 0.34p 0.34p 0.34p 0.34p 0
02/05/2019 0.34p 0.34p 0.33p 0.34p 13620
01/05/2019 0.34p 0.34p 0.33p 0.34p 61794
30/04/2019 0.34p 0.34p 0.34p 0.34p 0
29/04/2019 0.34p 0.34p 0.34p 0.34p 124667
26/04/2019 0.34p 0.35p 0.33p 0.34p 779029
25/04/2019 0.34p 0.34p 0.34p 0.34p 0
24/04/2019 0.34p 0.34p 0.34p 0.34p 0
23/04/2019 0.37p 0.37p 0.33p 0.34p 1182320
18/04/2019 0.37p 0.37p 0.37p 0.37p 0
17/04/2019 0.37p 0.37p 0.34p 0.37p 919152
16/04/2019 0.36p 0.37p 0.36p 0.37p 2370044
15/04/2019 0.33p 0.35p 0.33p 0.34p 3463227
12/04/2019 0.31p 0.33p 0.31p 0.33p 2519285
11/04/2019 0.28p 0.31p 0.28p 0.31p 3263004
10/04/2019 0.28p 0.30p 0.26p 0.28p 2549523
09/04/2019 0.28p 0.29p 0.28p 0.28p 101867
08/04/2019 0.26p 0.27p 0.26p 0.26p 753401
05/04/2019 0.26p 0.27p 0.26p 0.26p 1030646
04/04/2019 0.26p 0.27p 0.26p 0.26p 787518
03/04/2019 0.26p 0.27p 0.26p 0.26p 2993766
02/04/2019 0.29p 0.30p 0.26p 0.26p 3320179
01/04/2019 0.35p 0.35p 0.29p 0.29p 2513336
29/03/2019 0.39p 0.39p 0.34p 0.35p 4374959
28/03/2019 0.39p 0.39p 0.38p 0.39p 1100000
27/03/2019 0.40p 0.40p 0.38p 0.39p 1132520
26/03/2019 0.40p 0.41p 0.38p 0.40p 1458816
25/03/2019 0.40p 0.41p 0.38p 0.40p 855404
22/03/2019 0.40p 0.41p 0.40p 0.40p 425000
21/03/2019 0.40p 0.41p 0.40p 0.40p 9169
20/03/2019 0.40p 0.40p 0.40p 0.40p 0
19/03/2019 0.40p 0.41p 0.40p 0.40p 579783
18/03/2019 0.41p 0.41p 0.38p 0.40p 870248
15/03/2019 0.41p 0.41p 0.41p 0.41p 477578
14/03/2019 0.41p 0.41p 0.41p 0.41p 118787
13/03/2019 0.41p 0.41p 0.40p 0.41p 1360871
12/03/2019 0.41p 0.41p 0.41p 0.41p 0
11/03/2019 0.41p 0.42p 0.39p 0.41p 1397935
08/03/2019 0.41p 0.42p 0.40p 0.41p 741080
07/03/2019 0.41p 0.41p 0.39p 0.41p 127552
06/03/2019 0.41p 0.41p 0.39p 0.41p 264437
05/03/2019 0.41p 0.41p 0.41p 0.41p 0
04/03/2019 0.41p 0.41p 0.40p 0.41p 540064
01/03/2019 0.41p 0.41p 0.38p 0.41p 1452829
28/02/2019 0.41p 0.41p 0.40p 0.41p 395855
27/02/2019 0.41p 0.42p 0.40p 0.41p 333688
26/02/2019 0.42p 0.42p 0.40p 0.41p 1076731
25/02/2019 0.42p 0.42p 0.40p 0.42p 115343
22/02/2019 0.43p 0.43p 0.42p 0.42p 471117
21/02/2019 0.43p 0.43p 0.43p 0.43p 0
20/02/2019 0.43p 0.43p 0.43p 0.43p 0
19/02/2019 0.43p 0.43p 0.43p 0.43p 0
18/02/2019 0.43p 0.43p 0.43p 0.43p 0
15/02/2019 0.43p 0.43p 0.43p 0.43p 0
14/02/2019 0.43p 0.44p 0.42p 0.43p 2033724
13/02/2019 0.45p 0.45p 0.42p 0.43p 1575582
12/02/2019 0.45p 0.46p 0.42p 0.45p 4232935
11/02/2019 0.45p 0.45p 0.43p 0.45p 50000
08/02/2019 0.45p 0.45p 0.42p 0.45p 1161350
07/02/2019 0.47p 0.47p 0.44p 0.45p 392806
06/02/2019 0.47p 0.47p 0.45p 0.47p 733333
05/02/2019 0.47p 0.47p 0.45p 0.47p 194906
04/02/2019 0.49p 0.50p 0.47p 0.47p 514850
01/02/2019 0.49p 0.49p 0.49p 0.49p 0
31/01/2019 0.50p 0.50p 0.48p 0.49p 250000
30/01/2019 0.50p 0.50p 0.50p 0.50p 0
29/01/2019 0.50p 0.51p 0.50p 0.50p 197276
28/01/2019 0.50p 0.50p 0.49p 0.50p 60000
25/01/2019 0.50p 0.50p 0.50p 0.50p 170603
24/01/2019 0.50p 0.51p 0.50p 0.50p 260945
23/01/2019 0.49p 0.50p 0.49p 0.50p 1641526
22/01/2019 0.51p 0.51p 0.47p 0.49p 1769470
21/01/2019 0.51p 0.51p 0.49p 0.51p 200110
18/01/2019 0.51p 0.51p 0.50p 0.51p 200000
17/01/2019 0.53p 0.53p 0.49p 0.51p 433529
16/01/2019 0.53p 0.53p 0.51p 0.53p 202473
15/01/2019 0.47p 0.53p 0.47p 0.53p 2343858
14/01/2019 0.47p 0.48p 0.46p 0.47p 1472101
11/01/2019 0.47p 0.47p 0.47p 0.47p 0
10/01/2019 0.47p 0.47p 0.47p 0.47p 1000000
09/01/2019 0.47p 0.47p 0.47p 0.47p 307495
08/01/2019 0.47p 0.47p 0.45p 0.47p 250000
07/01/2019 0.47p 0.48p 0.45p 0.47p 2329980
04/01/2019 0.47p 0.47p 0.46p 0.47p 200000
03/01/2019 0.48p 0.48p 0.45p 0.47p 1825050
02/01/2019 0.48p 0.48p 0.48p 0.48p 0
31/12/2018 0.48p 0.48p 0.48p 0.48p 0
28/12/2018 0.48p 0.48p 0.46p 0.48p 86421
27/12/2018 0.48p 0.48p 0.46p 0.48p 1568796
24/12/2018 0.58p 0.58p 0.46p 0.48p 5483712
21/12/2018 0.58p 0.58p 0.55p 0.58p 1535862
20/12/2018 0.58p 0.58p 0.55p 0.58p 2615000
19/12/2018 0.58p 0.58p 0.58p 0.58p 914000
18/12/2018 0.58p 0.58p 0.55p 0.58p 17797
17/12/2018 0.58p 0.59p 0.55p 0.58p 1725513
14/12/2018 0.56p 0.58p 0.52p 0.58p 805641
13/12/2018 0.56p 0.58p 0.52p 0.56p 325811
12/12/2018 0.56p 0.56p 0.53p 0.56p 66353
11/12/2018 0.58p 0.58p 0.56p 0.56p 0
10/12/2018 0.58p 0.59p 0.55p 0.58p 82006
07/12/2018 0.54p 0.59p 0.54p 0.58p 1092206
06/12/2018 0.53p 0.55p 0.51p 0.54p 1212116
05/12/2018 0.55p 0.55p 0.51p 0.53p 50000
04/12/2018 0.55p 0.56p 0.52p 0.55p 382236
03/12/2018 0.55p 0.56p 0.55p 0.55p 15653
30/11/2018 0.55p 0.56p 0.51p 0.55p 642361
29/11/2018 0.55p 0.56p 0.54p 0.55p 684672
28/11/2018 0.52p 0.58p 0.50p 0.54p 5986366
27/11/2018 0.49p 0.51p 0.48p 0.50p 6725941
26/11/2018 0.57p 0.57p 0.46p 0.48p 20145404
23/11/2018 0.58p 0.58p 0.50p 0.57p 1172663
22/11/2018 0.58p 0.58p 0.55p 0.58p 531845
21/11/2018 0.58p 0.60p 0.55p 0.58p 5248072
20/11/2018 0.58p 0.58p 0.53p 0.58p 4078820
19/11/2018 0.60p 0.60p 0.56p 0.58p 841951
16/11/2018 0.63p 0.63p 0.58p 0.60p 956699
15/11/2018 0.63p 0.63p 0.60p 0.63p 700000
14/11/2018 0.68p 0.68p 0.61p 0.63p 2101230
13/11/2018 0.78p 0.78p 0.65p 0.68p 3556196
12/11/2018 0.80p 0.86p 0.75p 0.78p 1845369
09/11/2018 0.70p 0.81p 0.70p 0.80p 1251839
08/11/2018 0.65p 0.73p 0.65p 0.70p 2620905
07/11/2018 0.70p 0.70p 0.63p 0.63p 2596248
06/11/2018 0.78p 0.79p 0.68p 0.70p 3636552
05/11/2018 0.83p 0.83p 0.76p 0.78p 601522
02/11/2018 0.83p 0.83p 0.81p 0.83p 100000
01/11/2018 0.83p 0.85p 0.83p 0.83p 224225
31/10/2018 0.80p 0.85p 0.80p 0.83p 318786
30/10/2018 0.80p 0.80p 0.80p 0.80p 0
29/10/2018 0.78p 0.84p 0.74p 0.80p 1705749
26/10/2018 0.85p 0.85p 0.78p 0.78p 500000
25/10/2018 0.85p 0.85p 0.83p 0.85p 513636
24/10/2018 0.85p 0.90p 0.83p 0.85p 385674
23/10/2018 0.85p 0.85p 0.85p 0.85p 13776
22/10/2018 0.95p 0.95p 0.85p 0.85p 2133393
19/10/2018 1.00p 1.00p 0.86p 0.95p 2553504
18/10/2018 1.03p 1.03p 0.95p 1.00p 222640
17/10/2018 1.03p 1.03p 0.95p 1.03p 610384
16/10/2018 1.03p 1.03p 1.03p 1.03p 0
15/10/2018 1.03p 1.04p 0.95p 1.03p 92281
12/10/2018 0.95p 1.03p 0.95p 1.03p 635480
11/10/2018 0.95p 0.97p 0.95p 0.95p 55932
10/10/2018 0.90p 0.99p 0.90p 0.95p 3382863
09/10/2018 1.08p 1.20p 0.90p 0.90p 7267562
08/10/2018 1.05p 1.15p 1.05p 1.15p 1769249
05/10/2018 1.03p 1.05p 1.00p 1.05p 526709
04/10/2018 1.03p 1.04p 1.03p 1.03p 311946
03/10/2018 0.98p 1.04p 0.98p 1.03p 191302
02/10/2018 1.13p 1.13p 1.00p 1.00p 600000
01/10/2018 1.13p 1.14p 1.11p 1.13p 60000
28/09/2018 1.13p 1.13p 1.10p 1.13p 36364
27/09/2018 1.13p 1.14p 1.10p 1.13p 193638
26/09/2018 1.13p 1.14p 1.13p 1.13p 10148
25/09/2018 1.13p 1.14p 1.10p 1.13p 497170
24/09/2018 1.13p 1.15p 1.09p 1.13p 595832
21/09/2018 1.13p 1.14p 1.10p 1.13p 135899
20/09/2018 1.13p 1.14p 1.10p 1.13p 86972
19/09/2018 1.13p 1.13p 1.05p 1.13p 1118641
18/09/2018 1.13p 1.13p 1.13p 1.13p 908409
17/09/2018 1.13p 1.15p 1.10p 1.13p 1023253
14/09/2018 1.08p 1.24p 1.08p 1.13p 3280156
13/09/2018 1.03p 1.10p 1.03p 1.08p 1667763
12/09/2018 1.00p 1.04p 1.00p 1.03p 1196805
11/09/2018 1.00p 1.02p 1.00p 1.00p 115714
10/09/2018 0.98p 1.00p 0.97p 1.00p 461823
07/09/2018 0.98p 0.98p 0.95p 0.98p 62102
06/09/2018 0.98p 0.98p 0.97p 0.98p 25567
05/09/2018 0.98p 0.98p 0.98p 0.98p 0
04/09/2018 0.98p 0.98p 0.95p 0.98p 23520
03/09/2018 0.98p 0.98p 0.95p 0.98p 277877
31/08/2018 0.98p 0.98p 0.98p 0.98p 0
30/08/2018 0.98p 0.98p 0.98p 0.98p 0
29/08/2018 1.00p 1.00p 0.90p 0.98p 1607484
28/08/2018 0.98p 1.03p 0.96p 1.00p 1434737
24/08/2018 0.98p 0.98p 0.96p 0.98p 120000
23/08/2018 0.98p 0.99p 0.98p 0.98p 59500
22/08/2018 0.98p 0.98p 0.98p 0.98p 0
21/08/2018 1.00p 1.00p 0.98p 0.98p 0
20/08/2018 1.00p 1.00p 0.96p 1.00p 235812
17/08/2018 1.00p 1.02p 0.91p 1.00p 4886237
16/08/2018 1.00p 1.00p 0.98p 1.00p 24565
15/08/2018 0.95p 1.02p 0.94p 1.00p 4550275
14/08/2018 0.95p 0.95p 0.90p 0.95p 91555
13/08/2018 0.93p 0.95p 0.93p 0.95p 1106816
10/08/2018 0.93p 0.93p 0.90p 0.93p 1248862
09/08/2018 0.98p 0.98p 0.90p 0.93p 1124447
08/08/2018 0.98p 0.98p 0.95p 0.98p 939975
07/08/2018 0.98p 0.98p 0.95p 0.98p 1502305
06/08/2018 0.98p 1.00p 0.95p 0.98p 3836855
03/08/2018 1.03p 1.03p 0.98p 0.98p 1349519
02/08/2018 1.03p 1.04p 1.01p 1.03p 2363256
01/08/2018 1.03p 1.03p 1.01p 1.03p 71032
31/07/2018 1.10p 1.10p 1.01p 1.03p 2195804

*Close Price adjusted for both dividends and splits