Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2016 0.95p 0.95p 0.87p 0.88p 1299168
11/03/2016 0.95p 0.95p 0.87p 0.95p 1120000
10/03/2016 0.93p 0.95p 0.91p 0.95p 1173447
09/03/2016 0.93p 0.93p 0.91p 0.93p 45000
08/03/2016 0.93p 1.00p 0.93p 0.93p 0
07/03/2016 0.93p 0.94p 0.91p 0.93p 926794
04/03/2016 0.93p 0.94p 0.91p 0.93p 1068375
03/03/2016 0.90p 1.00p 0.88p 0.93p 14611014
02/03/2016 1.13p 1.14p 0.90p 0.98p 11783456
01/03/2016 1.08p 1.13p 1.08p 1.13p 1326089
29/02/2016 1.10p 1.10p 1.06p 1.08p 1681725
26/02/2016 1.18p 1.20p 1.10p 1.10p 4208903
25/02/2016 1.13p 1.25p 1.07p 1.18p 2992583
24/02/2016 1.05p 1.20p 1.00p 1.13p 2385145
23/02/2016 1.08p 1.10p 1.05p 1.08p 1355166
22/02/2016 1.13p 1.13p 1.05p 1.08p 262909
19/02/2016 1.15p 1.15p 1.05p 1.13p 547295
18/02/2016 1.15p 1.15p 1.07p 1.15p 196478
17/02/2016 1.15p 1.16p 1.10p 1.15p 90187
16/02/2016 1.15p 1.17p 1.12p 1.15p 253476
15/02/2016 1.05p 1.20p 1.05p 1.15p 2907500
12/02/2016 1.05p 1.09p 1.04p 1.05p 819951
11/02/2016 1.08p 1.08p 1.01p 1.05p 2540614
10/02/2016 1.08p 1.14p 1.05p 1.08p 1089598
09/02/2016 1.05p 1.19p 1.05p 1.08p 3748364
08/02/2016 1.05p 1.07p 1.02p 1.05p 1677410
05/02/2016 1.05p 1.07p 1.01p 1.05p 700000
04/02/2016 1.05p 1.08p 1.02p 1.05p 104444
03/02/2016 1.10p 1.10p 1.01p 1.05p 926003
02/02/2016 1.15p 1.16p 1.06p 1.10p 1018991
01/02/2016 0.98p 1.19p 0.98p 1.15p 6634445
29/01/2016 0.90p 1.05p 0.90p 0.98p 5509262
28/01/2016 0.95p 0.95p 0.87p 0.90p 1673656
27/01/2016 0.98p 0.98p 0.92p 0.95p 1017500
26/01/2016 0.98p 1.00p 0.93p 0.98p 3469054
25/01/2016 0.85p 1.03p 0.83p 0.98p 3555218
22/01/2016 0.88p 0.88p 0.82p 0.85p 3226067
21/01/2016 0.93p 0.93p 0.88p 0.88p 271572
20/01/2016 0.93p 0.93p 0.90p 0.93p 253068
19/01/2016 0.93p 0.93p 0.88p 0.93p 1007363
18/01/2016 0.95p 1.00p 0.90p 0.93p 1919622
15/01/2016 0.98p 0.98p 0.93p 0.95p 1250000
14/01/2016 0.98p 1.00p 0.96p 0.98p 349911
13/01/2016 0.98p 0.98p 0.96p 0.98p 600000
12/01/2016 1.03p 1.03p 0.95p 0.98p 1397235
11/01/2016 1.03p 1.04p 1.00p 1.03p 343433
08/01/2016 1.03p 1.04p 1.01p 1.03p 397115
07/01/2016 1.05p 1.05p 1.01p 1.03p 173501
06/01/2016 1.05p 1.08p 1.05p 1.05p 99997
05/01/2016 1.05p 1.05p 1.01p 1.05p 164774
04/01/2016 1.05p 1.09p 1.03p 1.05p 743679
31/12/2015 1.05p 1.09p 1.01p 1.05p 421712
30/12/2015 1.05p 1.05p 1.05p 1.05p 0
29/12/2015 1.00p 1.09p 1.00p 1.05p 1991271
24/12/2015 1.00p 1.05p 0.98p 1.00p 705470
23/12/2015 1.00p 1.05p 0.98p 1.00p 141426
22/12/2015 0.98p 1.04p 0.98p 1.00p 520972
21/12/2015 1.05p 1.05p 0.97p 0.98p 2686032
18/12/2015 1.05p 1.05p 1.05p 1.05p 0
17/12/2015 0.93p 1.08p 0.93p 1.05p 3984077
16/12/2015 0.98p 0.98p 0.92p 0.93p 2075599
15/12/2015 1.05p 1.05p 0.97p 0.98p 3466082
14/12/2015 1.00p 1.03p 0.97p 0.98p 1548533
11/12/2015 1.00p 1.00p 0.99p 1.00p 541718
10/12/2015 1.03p 1.03p 0.98p 1.00p 1084966
09/12/2015 1.05p 1.05p 0.98p 1.03p 3599842
08/12/2015 1.13p 1.17p 1.02p 1.05p 5136177
07/12/2015 1.05p 1.20p 1.05p 1.13p 3901577
04/12/2015 1.08p 1.08p 1.02p 1.05p 7444161
03/12/2015 1.13p 1.13p 1.00p 1.08p 7039425
02/12/2015 1.13p 1.15p 1.09p 1.13p 3016828
01/12/2015 1.25p 1.25p 1.07p 1.13p 28500176
30/11/2015 1.25p 1.27p 1.24p 1.25p 598200
27/11/2015 1.25p 1.25p 1.23p 1.25p 236236
26/11/2015 1.23p 1.25p 1.23p 1.25p 1274277
25/11/2015 1.25p 1.27p 1.21p 1.25p 937716
24/11/2015 1.25p 1.26p 1.22p 1.25p 246258
23/11/2015 1.30p 1.30p 1.22p 1.25p 1509542
20/11/2015 1.25p 1.31p 1.25p 1.30p 3496198
19/11/2015 1.23p 1.29p 1.22p 1.25p 664230
18/11/2015 1.23p 1.28p 1.21p 1.23p 1628546
17/11/2015 1.25p 1.26p 1.22p 1.23p 2254366
16/11/2015 1.28p 1.29p 1.21p 1.25p 1721627
13/11/2015 1.35p 1.35p 1.26p 1.28p 1212026
12/11/2015 1.35p 1.38p 1.31p 1.35p 574924
11/11/2015 1.28p 1.40p 1.28p 1.35p 3792050
10/11/2015 1.35p 1.35p 1.25p 1.28p 1103628
09/11/2015 1.35p 1.36p 1.30p 1.35p 1372965
06/11/2015 1.35p 1.35p 1.30p 1.35p 796687
05/11/2015 1.33p 1.38p 1.30p 1.35p 554409
04/11/2015 1.28p 1.37p 1.22p 1.33p 5597985
03/11/2015 1.38p 1.38p 1.25p 1.28p 5961118
02/11/2015 1.40p 1.42p 1.31p 1.38p 4938124
30/10/2015 1.30p 1.41p 1.30p 1.40p 5748659
29/10/2015 1.35p 1.38p 1.17p 1.30p 15323167
28/10/2015 1.80p 1.80p 1.32p 1.35p 38110288
27/10/2015 1.70p 1.87p 1.70p 1.80p 7871047
26/10/2015 1.80p 1.82p 1.66p 1.70p 2564198
23/10/2015 1.85p 1.87p 1.69p 1.80p 11210677
22/10/2015 1.95p 2.02p 1.81p 1.85p 7455264
21/10/2015 1.83p 2.10p 1.65p 1.95p 28680872
20/10/2015 1.90p 1.90p 1.80p 1.83p 2258925
19/10/2015 2.00p 2.00p 1.81p 1.90p 1798838
16/10/2015 1.98p 2.04p 1.95p 2.00p 3127780
15/10/2015 1.88p 2.09p 1.88p 1.98p 10760962
14/10/2015 1.80p 2.01p 1.76p 1.88p 10532252
13/10/2015 1.65p 1.88p 1.60p 1.80p 5565809
12/10/2015 1.65p 1.70p 1.61p 1.65p 1676710
09/10/2015 1.68p 1.75p 1.61p 1.65p 875417
08/10/2015 1.63p 1.79p 1.63p 1.68p 6875282
07/10/2015 1.63p 1.66p 1.52p 1.63p 5360086
06/10/2015 1.68p 1.69p 1.51p 1.63p 5060639
05/10/2015 1.58p 1.73p 1.56p 1.68p 8620942
02/10/2015 1.45p 1.64p 1.41p 1.55p 15119566
01/10/2015 1.33p 1.45p 1.21p 1.45p 10727030
30/09/2015 1.15p 1.35p 1.15p 1.33p 4708791
29/09/2015 1.10p 1.20p 1.10p 1.15p 3769493
28/09/2015 1.05p 1.15p 1.05p 1.10p 1736826
25/09/2015 1.10p 1.10p 1.00p 1.05p 1570046
24/09/2015 1.10p 1.12p 1.05p 1.10p 918900
23/09/2015 1.10p 1.12p 1.07p 1.10p 1106522
22/09/2015 1.05p 1.14p 1.03p 1.10p 1346616
21/09/2015 1.03p 1.08p 1.03p 1.05p 895904
18/09/2015 1.02p 1.03p 1.00p 1.03p 2435050
17/09/2015 1.01p 1.03p 1.00p 1.02p 1904306
16/09/2015 1.02p 1.02p 0.98p 1.01p 935607
15/09/2015 1.00p 1.02p 0.97p 0.99p 1596695
14/09/2015 1.03p 1.04p 0.96p 1.00p 2595305
11/09/2015 0.93p 1.06p 0.93p 1.03p 6214396
10/09/2015 0.95p 0.95p 0.93p 0.93p 1144815
09/09/2015 0.93p 0.94p 0.91p 0.93p 517642
08/09/2015 0.93p 0.93p 0.91p 0.93p 95532
07/09/2015 0.93p 0.94p 0.90p 0.93p 726481
04/09/2015 0.93p 0.93p 0.92p 0.93p 5246
03/09/2015 0.93p 0.93p 0.93p 0.93p 585000
02/09/2015 0.91p 0.93p 0.87p 0.93p 2865003
01/09/2015 0.91p 0.92p 0.87p 0.91p 335750
28/08/2015 0.93p 0.93p 0.89p 0.91p 830000
27/08/2015 0.87p 0.87p 0.85p 0.87p 88753
26/08/2015 0.87p 0.89p 0.84p 0.87p 1629978
25/08/2015 0.88p 0.88p 0.85p 0.87p 1198338
24/08/2015 0.90p 0.90p 0.85p 0.88p 1851200
21/08/2015 0.93p 0.93p 0.85p 0.90p 2650093
20/08/2015 0.94p 0.95p 0.92p 0.94p 147294
19/08/2015 0.94p 0.95p 0.92p 0.94p 293877
18/08/2015 0.94p 0.95p 0.94p 0.94p 154873
17/08/2015 0.94p 0.96p 0.92p 0.94p 1093280
14/08/2015 0.95p 0.95p 0.91p 0.94p 1404601
13/08/2015 0.90p 0.95p 0.90p 0.95p 1646789
12/08/2015 0.97p 0.97p 0.90p 0.90p 3038987
11/08/2015 0.98p 0.98p 0.95p 0.97p 710650
10/08/2015 0.99p 0.99p 0.96p 0.98p 1264800
07/08/2015 0.91p 1.00p 0.91p 0.99p 4753867
06/08/2015 0.91p 0.92p 0.88p 0.91p 195217
05/08/2015 0.96p 0.99p 0.90p 0.91p 2859004
04/08/2015 0.86p 1.00p 0.85p 0.96p 3362006
03/08/2015 0.88p 0.88p 0.86p 0.86p 8565219
31/07/2015 0.88p 0.89p 0.86p 0.88p 1751048
30/07/2015 0.88p 0.89p 0.88p 0.88p 182201
29/07/2015 0.91p 0.91p 0.88p 0.88p 421123
28/07/2015 0.93p 0.93p 0.90p 0.91p 1048523
27/07/2015 0.95p 0.97p 0.91p 0.93p 1628614
24/07/2015 0.95p 0.95p 0.95p 0.95p 0
23/07/2015 0.90p 0.97p 0.90p 0.95p 1293410
22/07/2015 0.96p 0.96p 0.88p 0.90p 3400147
21/07/2015 0.98p 0.98p 0.92p 0.96p 361376
20/07/2015 0.98p 0.98p 0.98p 0.98p 0
17/07/2015 1.00p 1.00p 0.95p 0.98p 894107
16/07/2015 1.00p 1.00p 0.96p 1.00p 719922
15/07/2015 1.00p 1.00p 0.97p 1.00p 1130305
14/07/2015 1.00p 1.00p 0.95p 1.00p 526737
13/07/2015 1.00p 1.00p 0.96p 1.00p 2037971
10/07/2015 1.00p 1.03p 1.00p 1.00p 200000
09/07/2015 0.98p 1.00p 0.97p 1.00p 3010000
08/07/2015 0.98p 0.98p 0.95p 0.98p 330020
07/07/2015 1.03p 1.03p 0.95p 0.98p 2231995
06/07/2015 1.05p 1.05p 1.00p 1.03p 2275732
03/07/2015 1.05p 1.07p 1.02p 1.05p 1557347
02/07/2015 1.05p 1.09p 1.00p 1.05p 2288140
01/07/2015 1.05p 1.07p 1.03p 1.05p 558940
30/06/2015 1.08p 1.09p 1.02p 1.05p 1584728
29/06/2015 1.04p 1.10p 1.00p 1.08p 2865520
26/06/2015 1.00p 1.09p 1.00p 1.04p 10121573
25/06/2015 0.95p 1.00p 0.92p 1.00p 1008859
24/06/2015 0.98p 0.98p 0.95p 0.95p 679667
23/06/2015 0.98p 1.00p 0.96p 0.98p 3903147
22/06/2015 0.88p 1.00p 0.88p 0.98p 3785820
19/06/2015 0.93p 0.93p 0.86p 0.88p 1402059
18/06/2015 0.93p 0.93p 0.90p 0.93p 934820
17/06/2015 0.91p 0.95p 0.89p 0.93p 4818793
16/06/2015 0.91p 0.95p 0.89p 0.91p 433164
15/06/2015 0.80p 0.95p 0.80p 0.91p 13669254
12/06/2015 0.75p 0.82p 0.73p 0.80p 2779163
11/06/2015 0.75p 0.78p 0.73p 0.75p 3657867
10/06/2015 0.83p 0.83p 0.72p 0.75p 4103153
09/06/2015 0.85p 0.85p 0.80p 0.83p 649756
08/06/2015 0.85p 0.86p 0.80p 0.85p 182346
05/06/2015 0.85p 0.85p 0.80p 0.85p 23735
04/06/2015 0.85p 0.86p 0.80p 0.85p 868719
03/06/2015 0.80p 0.87p 0.80p 0.85p 2828830

*Close Price adjusted for both dividends and splits