Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/12/2016 2.55p 2.56p 2.42p 2.53p 1855634
23/12/2016 2.55p 2.57p 2.52p 2.55p 400294
22/12/2016 2.55p 2.56p 2.51p 2.55p 275368
21/12/2016 2.48p 2.57p 2.48p 2.55p 1056870
20/12/2016 2.50p 2.52p 2.45p 2.48p 1675538
19/12/2016 2.55p 2.55p 2.39p 2.50p 4951110
16/12/2016 2.60p 2.60p 2.52p 2.55p 757053
15/12/2016 2.65p 2.65p 2.55p 2.60p 712880
14/12/2016 2.48p 2.74p 2.46p 2.65p 4454768
13/12/2016 2.43p 2.50p 2.42p 2.48p 2356705
12/12/2016 2.55p 2.68p 2.40p 2.43p 5137960
09/12/2016 2.53p 2.58p 2.45p 2.48p 1866212
08/12/2016 2.33p 2.48p 2.33p 2.48p 3059803
07/12/2016 2.38p 2.45p 2.27p 2.33p 2018639
06/12/2016 2.50p 2.50p 2.38p 2.38p 3967059
05/12/2016 2.48p 2.56p 2.42p 2.50p 3696461
02/12/2016 2.45p 2.55p 2.42p 2.48p 4357880
01/12/2016 2.70p 2.70p 2.46p 2.50p 5706042
30/11/2016 2.80p 2.84p 2.70p 2.70p 2163441
29/11/2016 2.73p 2.84p 2.73p 2.80p 2198716
28/11/2016 2.68p 2.79p 2.65p 2.73p 4426098
25/11/2016 2.68p 2.72p 2.65p 2.68p 1171477
24/11/2016 2.78p 2.80p 2.65p 2.68p 4143037
23/11/2016 2.88p 2.98p 2.78p 2.78p 3755523
22/11/2016 3.05p 3.10p 2.85p 2.88p 6429409
21/11/2016 2.88p 3.24p 2.88p 3.05p 15895525
18/11/2016 2.63p 2.65p 2.56p 2.60p 3525502
17/11/2016 2.53p 2.64p 2.51p 2.63p 3822456
16/11/2016 2.68p 2.70p 2.50p 2.53p 7010139
15/11/2016 3.05p 3.06p 2.66p 2.68p 12376861
14/11/2016 2.45p 3.05p 2.45p 3.00p 25511400
11/11/2016 1.98p 2.40p 1.98p 2.38p 11548212
10/11/2016 1.90p 2.05p 1.87p 1.98p 8501043
09/11/2016 1.73p 1.90p 1.73p 1.88p 3252946
08/11/2016 1.78p 1.80p 1.75p 1.75p 484526
07/11/2016 1.65p 1.80p 1.65p 1.78p 4382938
04/11/2016 1.60p 1.70p 1.58p 1.65p 2674411
03/11/2016 1.55p 1.71p 1.55p 1.63p 6080297
02/11/2016 1.50p 1.52p 1.47p 1.50p 62763
01/11/2016 1.55p 1.58p 1.47p 1.50p 2690410
31/10/2016 1.45p 1.47p 1.40p 1.45p 1846672
28/10/2016 1.55p 1.59p 1.39p 1.45p 4750935
27/10/2016 1.40p 1.59p 1.40p 1.55p 4458317
26/10/2016 1.40p 1.44p 1.40p 1.40p 759102
25/10/2016 1.40p 1.40p 1.40p 1.40p 0
24/10/2016 1.40p 1.43p 1.40p 1.40p 83794
21/10/2016 1.45p 1.45p 1.40p 1.40p 455206
20/10/2016 1.45p 1.47p 1.42p 1.45p 1606270
19/10/2016 1.60p 1.62p 1.42p 1.45p 1774987
18/10/2016 1.50p 1.52p 1.45p 1.48p 497202
17/10/2016 1.40p 1.54p 1.40p 1.50p 2340126
14/10/2016 1.38p 1.44p 1.37p 1.40p 292372
13/10/2016 1.35p 1.42p 1.33p 1.38p 1460123
12/10/2016 1.33p 1.39p 1.33p 1.35p 198464
11/10/2016 1.33p 1.35p 1.26p 1.33p 1680223
10/10/2016 1.43p 1.44p 1.31p 1.33p 1765579
07/10/2016 1.43p 1.44p 1.37p 1.43p 199270
06/10/2016 1.43p 1.45p 1.43p 1.43p 75000
05/10/2016 1.45p 1.45p 1.37p 1.43p 2078043
04/10/2016 1.53p 1.60p 1.36p 1.45p 4165182
03/10/2016 1.45p 1.60p 1.45p 1.53p 3662446
30/09/2016 1.50p 1.54p 1.45p 1.45p 1633732
29/09/2016 1.23p 1.53p 1.23p 1.50p 5874440
28/09/2016 1.42p 1.49p 1.36p 1.45p 2734742
27/09/2016 1.40p 1.44p 1.38p 1.42p 1006841
26/09/2016 1.40p 1.45p 1.32p 1.40p 1901575
23/09/2016 1.40p 1.45p 1.36p 1.40p 2399972
22/09/2016 1.30p 1.40p 1.30p 1.40p 672202
21/09/2016 1.38p 1.38p 1.26p 1.30p 1341622
20/09/2016 1.40p 1.40p 1.32p 1.38p 693563
19/09/2016 1.45p 1.47p 1.33p 1.40p 2090166
16/09/2016 1.45p 1.49p 1.40p 1.45p 1741447
15/09/2016 1.43p 1.45p 1.31p 1.45p 2203464
14/09/2016 1.25p 1.56p 1.25p 1.43p 8385547
13/09/2016 1.25p 1.29p 1.25p 1.25p 20000
12/09/2016 1.30p 1.33p 1.21p 1.25p 276981
09/09/2016 1.23p 1.35p 1.23p 1.30p 1470535
08/09/2016 1.23p 1.25p 1.21p 1.23p 77210
07/09/2016 1.23p 1.24p 1.21p 1.23p 875170
06/09/2016 1.23p 1.24p 1.14p 1.23p 703843
05/09/2016 1.30p 1.34p 1.20p 1.23p 932163
02/09/2016 1.23p 1.23p 1.18p 1.18p 291289
01/09/2016 1.25p 1.25p 1.19p 1.23p 193495
31/08/2016 1.25p 1.25p 1.22p 1.25p 9026
30/08/2016 1.25p 1.25p 1.21p 1.25p 1550000
26/08/2016 1.28p 1.29p 1.25p 1.25p 251554
25/08/2016 1.28p 1.28p 1.28p 1.28p 0
24/08/2016 1.28p 1.30p 1.26p 1.28p 428675
23/08/2016 1.25p 1.30p 1.25p 1.28p 396374
22/08/2016 1.23p 1.25p 1.21p 1.25p 1142707
19/08/2016 1.20p 1.23p 1.18p 1.23p 370846
18/08/2016 1.23p 1.23p 1.20p 1.20p 350000
17/08/2016 1.20p 1.30p 1.17p 1.23p 849779
16/08/2016 1.23p 1.24p 1.18p 1.20p 1386253
15/08/2016 1.23p 1.24p 1.21p 1.23p 298818
12/08/2016 1.25p 1.28p 1.22p 1.23p 879503
11/08/2016 1.23p 1.25p 1.21p 1.25p 410497
10/08/2016 1.23p 1.24p 1.21p 1.23p 203789
09/08/2016 1.23p 1.24p 1.21p 1.23p 887776
08/08/2016 1.23p 1.24p 1.20p 1.23p 468719
05/08/2016 1.25p 1.29p 1.20p 1.23p 2895187
04/08/2016 1.33p 1.33p 1.24p 1.25p 3903290
03/08/2016 1.38p 1.38p 1.30p 1.33p 1796745
02/08/2016 1.43p 1.43p 1.35p 1.38p 1130295
01/08/2016 1.43p 1.49p 1.37p 1.43p 602475
29/07/2016 1.40p 1.49p 1.35p 1.43p 1267057
28/07/2016 1.38p 1.45p 1.33p 1.40p 1667745
27/07/2016 1.35p 1.47p 1.31p 1.38p 5254756
26/07/2016 1.28p 1.38p 1.28p 1.35p 892360
25/07/2016 1.28p 1.30p 1.28p 1.28p 214450
22/07/2016 1.28p 1.30p 1.27p 1.28p 605869
21/07/2016 1.28p 1.30p 1.25p 1.28p 1315000
20/07/2016 1.28p 1.29p 1.26p 1.28p 344027
19/07/2016 1.30p 1.30p 1.26p 1.28p 2572922
18/07/2016 1.35p 1.36p 1.26p 1.30p 478477
15/07/2016 1.33p 1.35p 1.31p 1.35p 100000
14/07/2016 1.48p 1.48p 1.26p 1.33p 7674835
13/07/2016 1.43p 1.49p 1.41p 1.48p 1519823
12/07/2016 1.35p 1.45p 1.30p 1.43p 1862532
11/07/2016 1.33p 1.35p 1.32p 1.35p 475000
08/07/2016 1.30p 1.34p 1.30p 1.33p 1550000
07/07/2016 1.28p 1.30p 1.20p 1.30p 2330408
06/07/2016 1.30p 1.33p 1.22p 1.28p 1421483
05/07/2016 1.30p 1.30p 1.26p 1.30p 28287
04/07/2016 1.35p 1.35p 1.30p 1.30p 1054711
01/07/2016 1.35p 1.38p 1.31p 1.35p 650000
30/06/2016 1.30p 1.40p 1.29p 1.35p 836645
29/06/2016 1.30p 1.34p 1.29p 1.30p 898639
28/06/2016 1.35p 1.35p 1.25p 1.30p 2742688
27/06/2016 1.35p 1.39p 1.33p 1.35p 179092
24/06/2016 1.33p 1.35p 1.26p 1.35p 1343255
23/06/2016 1.33p 1.35p 1.33p 1.35p 1084935
22/06/2016 1.30p 1.35p 1.23p 1.33p 1995378
21/06/2016 1.25p 1.38p 1.25p 1.30p 1161000
20/06/2016 1.18p 1.29p 1.17p 1.25p 739712
17/06/2016 1.13p 1.24p 1.12p 1.18p 2303134
16/06/2016 1.20p 1.21p 1.12p 1.13p 2529389
15/06/2016 1.23p 1.24p 1.20p 1.20p 1006130
14/06/2016 1.33p 1.33p 1.23p 1.23p 3083109
13/06/2016 1.43p 1.44p 1.32p 1.33p 4472848
10/06/2016 1.45p 1.48p 1.41p 1.43p 954915
09/06/2016 1.55p 1.60p 1.44p 1.45p 6048439
08/06/2016 1.53p 1.67p 1.52p 1.55p 4675705
07/06/2016 1.43p 1.55p 1.41p 1.53p 6489733
06/06/2016 1.33p 1.46p 1.30p 1.43p 4197077
03/06/2016 1.30p 1.35p 1.28p 1.33p 847193
02/06/2016 1.25p 1.30p 1.25p 1.30p 386420
01/06/2016 1.28p 1.30p 1.20p 1.25p 1735851
31/05/2016 1.30p 1.35p 1.26p 1.28p 2647185
27/05/2016 1.20p 1.34p 1.16p 1.30p 4279480
26/05/2016 1.20p 1.23p 1.19p 1.20p 1639950
25/05/2016 1.15p 1.22p 1.15p 1.20p 4714162
24/05/2016 1.15p 1.19p 1.10p 1.15p 1404643
23/05/2016 1.15p 1.18p 1.12p 1.15p 733444
20/05/2016 1.13p 1.18p 1.11p 1.15p 330275
19/05/2016 1.13p 1.15p 1.06p 1.13p 4305074
18/05/2016 1.08p 1.13p 1.07p 1.13p 4102885
17/05/2016 1.03p 1.13p 1.03p 1.08p 3855882
16/05/2016 0.95p 1.04p 0.95p 1.03p 3314004
13/05/2016 0.95p 0.98p 0.92p 0.95p 1024078
12/05/2016 0.95p 0.95p 0.90p 0.95p 946232
11/05/2016 0.88p 0.99p 0.87p 0.95p 4544576
10/05/2016 0.88p 0.88p 0.87p 0.88p 1800000
09/05/2016 0.88p 0.90p 0.87p 0.88p 33334
06/05/2016 0.88p 0.88p 0.88p 0.88p 228000
05/05/2016 0.88p 0.88p 0.86p 0.88p 600000
04/05/2016 0.93p 0.93p 0.84p 0.88p 1885576
03/05/2016 0.93p 0.93p 0.92p 0.93p 63812
29/04/2016 0.93p 0.95p 0.90p 0.93p 1394643
28/04/2016 0.88p 0.95p 0.88p 0.93p 1867942
27/04/2016 0.93p 0.93p 0.87p 0.88p 1082661
26/04/2016 0.93p 0.94p 0.90p 0.93p 4258283
25/04/2016 0.88p 0.98p 0.88p 0.93p 2962520
22/04/2016 0.88p 0.89p 0.86p 0.88p 434335
21/04/2016 0.88p 0.88p 0.86p 0.88p 391434
20/04/2016 0.95p 0.95p 0.87p 0.88p 1077586
19/04/2016 0.95p 1.00p 0.92p 0.95p 623728
18/04/2016 0.90p 0.98p 0.88p 0.95p 1742256
15/04/2016 0.93p 0.94p 0.85p 0.90p 3432529
14/04/2016 0.95p 1.04p 0.93p 0.93p 7106882
13/04/2016 0.83p 0.95p 0.83p 0.95p 2970051
12/04/2016 0.83p 0.83p 0.83p 0.83p 0
11/04/2016 0.83p 0.85p 0.82p 0.83p 1506537
08/04/2016 0.82p 0.83p 0.80p 0.83p 922931
07/04/2016 0.82p 0.82p 0.80p 0.82p 2870000
06/04/2016 0.82p 0.90p 0.80p 0.82p 859065
05/04/2016 0.85p 0.85p 0.81p 0.82p 1922585
04/04/2016 0.88p 0.90p 0.85p 0.85p 2091991
01/04/2016 0.90p 0.95p 0.87p 0.88p 918960
31/03/2016 0.88p 0.95p 0.88p 0.90p 1321769
30/03/2016 0.83p 0.90p 0.82p 0.88p 2984997
29/03/2016 0.83p 0.84p 0.80p 0.83p 1100000
24/03/2016 0.85p 0.85p 0.81p 0.83p 607775
23/03/2016 0.85p 0.88p 0.82p 0.85p 355069
22/03/2016 0.85p 0.85p 0.82p 0.85p 35000
21/03/2016 0.85p 0.90p 0.85p 0.85p 0
18/03/2016 0.85p 0.89p 0.85p 0.85p 2273175
17/03/2016 0.85p 0.89p 0.85p 0.85p 362676
16/03/2016 0.83p 0.85p 0.83p 0.85p 800000
15/03/2016 0.88p 0.89p 0.81p 0.83p 1243195

*Close Price adjusted for both dividends and splits