Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/10/2017 2.48p 2.48p 2.48p 2.48p 1012029
11/10/2017 2.48p 2.48p 2.48p 2.48p 2226802
10/10/2017 2.45p 2.50p 2.45p 2.48p 1067584
09/10/2017 2.55p 2.55p 2.45p 2.45p 1397360
06/10/2017 2.45p 2.65p 2.45p 2.55p 1055574
05/10/2017 2.33p 2.48p 2.33p 2.45p 3409026
04/10/2017 2.18p 2.38p 2.18p 2.33p 2110541
03/10/2017 2.18p 2.18p 2.18p 2.18p 729812
02/10/2017 2.18p 2.30p 2.15p 2.18p 1543809
29/09/2017 2.20p 2.20p 2.18p 2.18p 547147
28/09/2017 2.20p 2.20p 2.20p 2.20p 218961
27/09/2017 2.15p 2.20p 2.15p 2.20p 668948
26/09/2017 2.15p 2.15p 2.15p 2.15p 130115
25/09/2017 2.25p 2.25p 2.15p 2.15p 540839
22/09/2017 2.25p 2.25p 2.25p 2.25p 99285
21/09/2017 2.25p 2.25p 2.25p 2.25p 236174
20/09/2017 2.15p 2.25p 2.15p 2.25p 1520540
19/09/2017 2.13p 2.15p 2.13p 2.15p 812221
18/09/2017 2.15p 2.15p 2.13p 2.13p 1723538
15/09/2017 2.18p 2.20p 2.15p 2.15p 688795
14/09/2017 2.28p 2.33p 2.13p 2.18p 5633087
13/09/2017 2.38p 2.38p 2.30p 2.33p 2555595
12/09/2017 2.45p 2.45p 2.38p 2.38p 2534720
11/09/2017 2.45p 2.53p 2.45p 2.45p 717449
08/09/2017 2.48p 2.53p 2.45p 2.45p 2540100
07/09/2017 2.35p 2.50p 2.35p 2.48p 3915555
06/09/2017 2.25p 2.35p 2.25p 2.35p 905611
05/09/2017 2.15p 2.28p 2.13p 2.25p 2691056
04/09/2017 2.25p 2.25p 2.10p 2.15p 771813
01/09/2017 2.15p 2.15p 2.13p 2.13p 739555
31/08/2017 2.08p 2.25p 2.08p 2.15p 3426598
30/08/2017 1.95p 2.08p 1.95p 2.08p 1353454
29/08/2017 1.93p 1.95p 1.88p 1.95p 1431493
25/08/2017 1.90p 1.93p 1.90p 1.93p 288713
24/08/2017 1.90p 1.93p 1.88p 1.90p 901073
23/08/2017 1.85p 1.93p 1.85p 1.90p 720614
22/08/2017 1.85p 1.85p 1.85p 1.85p 42131
21/08/2017 1.90p 1.90p 1.85p 1.85p 1839809
18/08/2017 1.93p 1.93p 1.90p 1.90p 280988
17/08/2017 1.93p 1.98p 1.93p 1.93p 2431364
16/08/2017 1.88p 1.95p 1.88p 1.93p 1972719
15/08/2017 1.75p 1.88p 1.75p 1.88p 1812301
14/08/2017 1.75p 1.75p 1.75p 1.75p 472717
11/08/2017 1.78p 1.80p 1.75p 1.75p 1648799
10/08/2017 1.73p 1.85p 1.68p 1.78p 3390339
09/08/2017 1.75p 1.75p 1.68p 1.68p 305070
08/08/2017 1.75p 1.75p 1.75p 1.75p 155336
07/08/2017 1.65p 1.78p 1.65p 1.75p 1285194
04/08/2017 1.75p 1.75p 1.65p 1.65p 633715
03/08/2017 1.65p 1.75p 1.65p 1.75p 2465439
02/08/2017 1.70p 1.70p 1.65p 1.65p 770200
01/08/2017 1.73p 1.78p 1.68p 1.70p 1496305
31/07/2017 1.83p 1.83p 1.68p 1.68p 2187885
28/07/2017 1.83p 1.83p 1.83p 1.83p 929996
27/07/2017 1.88p 1.90p 1.83p 1.83p 1896081
26/07/2017 1.75p 1.88p 1.75p 1.88p 1370545
25/07/2017 1.93p 1.93p 1.75p 1.75p 1632870
24/07/2017 1.65p 1.95p 1.65p 1.93p 7157283
21/07/2017 1.58p 1.65p 1.58p 1.65p 989792
20/07/2017 1.55p 1.58p 1.55p 1.58p 1213470
19/07/2017 1.45p 1.55p 1.45p 1.55p 2637776
18/07/2017 1.43p 1.45p 1.43p 1.45p 886192
17/07/2017 1.45p 1.45p 1.40p 1.43p 886971
14/07/2017 1.43p 1.45p 1.43p 1.45p 764273
13/07/2017 1.43p 1.45p 1.43p 1.43p 2054421
12/07/2017 1.38p 1.43p 1.38p 1.43p 917784
11/07/2017 1.43p 1.43p 1.38p 1.38p 1360013
10/07/2017 1.43p 1.43p 1.43p 1.43p 205000
07/07/2017 1.43p 1.43p 1.43p 1.43p 248637
06/07/2017 1.43p 1.43p 1.43p 1.43p 306700
05/07/2017 1.40p 1.58p 1.40p 1.43p 3686027
04/07/2017 1.35p 1.43p 1.35p 1.40p 641558
03/07/2017 1.35p 1.35p 1.35p 1.35p 501150
30/06/2017 1.30p 1.35p 1.30p 1.35p 671815
29/06/2017 1.30p 1.30p 1.30p 1.30p 485777
28/06/2017 1.30p 1.30p 1.30p 1.30p 76304
27/06/2017 1.33p 1.33p 1.30p 1.30p 285429
26/06/2017 1.33p 1.33p 1.33p 1.33p 490591
23/06/2017 1.30p 1.33p 1.30p 1.33p 360337
22/06/2017 1.38p 1.38p 1.30p 1.30p 0
21/06/2017 1.43p 1.43p 1.38p 1.38p 0
20/06/2017 1.43p 1.43p 1.43p 1.43p 0
19/06/2017 1.43p 1.43p 1.43p 1.43p 0
16/06/2017 1.43p 1.44p 1.41p 1.43p 547794
15/06/2017 1.53p 1.54p 1.35p 1.43p 1572995
14/06/2017 1.53p 1.54p 1.49p 1.53p 934647
13/06/2017 1.63p 1.63p 1.52p 1.53p 430388
12/06/2017 1.45p 1.70p 1.43p 1.63p 4280734
09/06/2017 1.48p 1.48p 1.40p 1.45p 468000
08/06/2017 1.48p 1.48p 1.43p 1.48p 4000
07/06/2017 1.40p 1.51p 1.40p 1.48p 710254
06/06/2017 1.58p 1.58p 1.37p 1.40p 2153542
05/06/2017 1.60p 1.60p 1.56p 1.58p 844161
02/06/2017 1.78p 1.79p 1.52p 1.60p 5031472
01/06/2017 1.70p 1.80p 1.66p 1.78p 3732256
31/05/2017 1.48p 1.73p 1.48p 1.70p 5937742
30/05/2017 1.45p 1.55p 1.40p 1.48p 3338309
26/05/2017 1.40p 1.44p 1.36p 1.40p 678828
25/05/2017 1.33p 1.45p 1.31p 1.40p 2648856
24/05/2017 1.33p 1.34p 1.31p 1.33p 32902
23/05/2017 1.30p 1.35p 1.28p 1.33p 2899517
22/05/2017 1.33p 1.35p 1.22p 1.30p 2626255
19/05/2017 1.38p 1.38p 1.22p 1.33p 5486400
18/05/2017 1.35p 1.40p 1.35p 1.38p 1222842
17/05/2017 1.38p 1.38p 1.32p 1.35p 170010
16/05/2017 1.38p 1.38p 1.35p 1.38p 97763
15/05/2017 1.35p 1.39p 1.35p 1.38p 389647
12/05/2017 1.35p 1.39p 1.35p 1.35p 431438
11/05/2017 1.38p 1.40p 1.32p 1.35p 1371381
10/05/2017 1.38p 1.39p 1.33p 1.38p 223545
09/05/2017 1.33p 1.38p 1.31p 1.38p 1203080
08/05/2017 1.23p 1.35p 1.23p 1.33p 3006138
05/05/2017 1.23p 1.23p 1.20p 1.23p 620247
04/05/2017 1.23p 1.23p 1.21p 1.23p 135165
03/05/2017 1.23p 1.25p 1.20p 1.23p 1179680
02/05/2017 1.23p 1.23p 1.20p 1.23p 703923
28/04/2017 1.23p 1.24p 1.21p 1.23p 1770191
27/04/2017 1.25p 1.25p 1.20p 1.23p 480968
26/04/2017 1.25p 1.25p 1.21p 1.25p 477505
25/04/2017 1.25p 1.25p 1.21p 1.25p 2336370
24/04/2017 1.20p 1.33p 1.17p 1.25p 5267258
21/04/2017 1.20p 1.24p 1.16p 1.20p 1102286
20/04/2017 1.15p 1.22p 1.15p 1.20p 2761239
19/04/2017 1.13p 1.20p 1.13p 1.15p 753312
18/04/2017 1.13p 1.14p 1.11p 1.13p 580000
13/04/2017 1.15p 1.16p 1.10p 1.13p 1795625
12/04/2017 1.13p 1.19p 1.13p 1.15p 3051507
11/04/2017 1.23p 1.23p 1.09p 1.13p 7301411
10/04/2017 1.25p 1.25p 1.15p 1.23p 4132445
07/04/2017 1.25p 1.27p 1.25p 1.25p 250000
06/04/2017 1.25p 1.27p 1.16p 1.25p 2916211
05/04/2017 1.25p 1.28p 1.20p 1.25p 657732
04/04/2017 1.15p 1.29p 1.13p 1.25p 3561725
03/04/2017 1.18p 1.19p 1.15p 1.15p 1091443
31/03/2017 1.23p 1.24p 1.16p 1.18p 1798782
30/03/2017 1.23p 1.25p 1.20p 1.23p 340600
29/03/2017 1.23p 1.25p 1.21p 1.23p 533338
28/03/2017 1.28p 1.28p 1.20p 1.23p 1254728
27/03/2017 1.30p 1.32p 1.25p 1.28p 564037
24/03/2017 1.25p 1.33p 1.22p 1.30p 1632458
23/03/2017 1.23p 1.25p 1.22p 1.25p 448927
22/03/2017 1.23p 1.25p 1.22p 1.23p 1609302
21/03/2017 1.25p 1.26p 1.20p 1.23p 1282896
20/03/2017 1.35p 1.35p 1.23p 1.25p 2492571
17/03/2017 1.35p 1.39p 1.28p 1.35p 2962983
16/03/2017 1.23p 1.41p 1.23p 1.35p 6698135
15/03/2017 1.23p 1.24p 1.18p 1.23p 2426001
14/03/2017 1.30p 1.39p 1.20p 1.23p 6834975
13/03/2017 1.15p 1.32p 1.15p 1.30p 8253638
10/03/2017 1.15p 1.15p 1.13p 1.15p 2595437
09/03/2017 1.18p 1.19p 1.12p 1.15p 2725617
08/03/2017 1.08p 1.25p 1.05p 1.18p 11639293
07/03/2017 1.25p 1.25p 1.05p 1.08p 11498292
06/03/2017 1.43p 1.44p 1.23p 1.25p 10129267
03/03/2017 1.38p 1.54p 1.35p 1.43p 19796980
02/03/2017 2.28p 2.28p 1.33p 1.38p 49142940
01/03/2017 2.40p 2.50p 2.35p 2.43p 2766590
28/02/2017 2.43p 2.43p 2.33p 2.35p 1567772
27/02/2017 2.48p 2.48p 2.40p 2.43p 2447617
24/02/2017 2.48p 2.49p 2.45p 2.48p 115731
23/02/2017 2.50p 2.63p 2.45p 2.48p 4555866
22/02/2017 2.63p 2.67p 2.45p 2.50p 2338029
21/02/2017 2.68p 2.68p 2.55p 2.63p 685141
20/02/2017 2.55p 2.76p 2.55p 2.68p 4618104
17/02/2017 2.48p 2.58p 2.40p 2.55p 927474
16/02/2017 2.55p 2.55p 2.42p 2.48p 492058
15/02/2017 2.55p 2.59p 2.52p 2.55p 901334
14/02/2017 2.50p 2.59p 2.50p 2.55p 2231196
13/02/2017 2.60p 2.60p 2.48p 2.50p 1508445
10/02/2017 2.68p 2.71p 2.52p 2.60p 1538152
09/02/2017 2.63p 2.74p 2.62p 2.68p 1405224
08/02/2017 2.60p 2.65p 2.60p 2.63p 479348
07/02/2017 2.68p 2.69p 2.52p 2.60p 3483989
06/02/2017 2.75p 2.79p 2.68p 2.68p 1676851
03/02/2017 2.73p 2.80p 2.70p 2.75p 2242417
02/02/2017 2.80p 2.84p 2.60p 2.73p 6113724
01/02/2017 2.75p 2.90p 2.72p 2.80p 2325732
31/01/2017 2.85p 2.90p 2.75p 2.75p 2041017
30/01/2017 3.03p 3.09p 2.72p 2.85p 6215697
27/01/2017 3.13p 3.18p 2.97p 3.03p 3307423
26/01/2017 3.13p 3.35p 3.02p 3.13p 8766537
25/01/2017 2.85p 3.15p 2.81p 3.13p 3005851
24/01/2017 2.93p 2.96p 2.80p 2.85p 1228678
23/01/2017 2.75p 2.97p 2.75p 2.93p 3475518
20/01/2017 2.85p 2.85p 2.73p 2.75p 2936811
19/01/2017 3.05p 3.07p 2.81p 2.85p 5557046
18/01/2017 2.75p 3.04p 2.75p 2.88p 6950188
17/01/2017 2.65p 2.79p 2.65p 2.75p 1437986
16/01/2017 2.68p 2.70p 2.60p 2.65p 964663
13/01/2017 2.70p 2.75p 2.64p 2.68p 1272241
12/01/2017 2.73p 2.86p 2.67p 2.70p 2349988
11/01/2017 2.73p 2.77p 2.67p 2.73p 1357505
10/01/2017 2.60p 2.78p 2.58p 2.73p 2226788
09/01/2017 2.60p 2.62p 2.50p 2.58p 1568174
06/01/2017 2.65p 2.70p 2.60p 2.60p 2596616
05/01/2017 2.65p 2.68p 2.60p 2.65p 805178
04/01/2017 2.55p 2.72p 2.55p 2.65p 2488887
03/01/2017 2.55p 2.59p 2.51p 2.55p 173709
30/12/2016 2.55p 2.59p 2.55p 2.55p 55438
29/12/2016 2.53p 2.55p 2.49p 2.55p 234346

*Close Price adjusted for both dividends and splits