Plutus PowerGen (PPG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/06/2015 0.76p 0.83p 0.75p 0.80p 3840340
01/06/2015 0.78p 0.78p 0.72p 0.76p 1192891
29/05/2015 0.78p 0.78p 0.72p 0.78p 7595597
28/05/2015 0.80p 0.82p 0.76p 0.78p 2465415
27/05/2015 0.80p 0.87p 0.76p 0.80p 10241901
26/05/2015 0.88p 0.88p 0.72p 0.78p 13277557
22/05/2015 0.88p 0.90p 0.86p 0.88p 1444318
21/05/2015 0.95p 0.95p 0.85p 0.88p 5469661
20/05/2015 0.90p 0.90p 0.87p 0.90p 30000
19/05/2015 0.90p 0.90p 0.87p 0.90p 360598
18/05/2015 0.93p 0.93p 0.86p 0.90p 1684068
15/05/2015 0.95p 0.95p 0.87p 0.93p 3971227
14/05/2015 0.88p 0.98p 0.88p 0.95p 4088225
13/05/2015 0.88p 0.89p 0.85p 0.88p 1920479
12/05/2015 0.88p 0.89p 0.86p 0.88p 836850
11/05/2015 0.90p 0.90p 0.86p 0.88p 2283014
08/05/2015 0.93p 0.93p 0.82p 0.90p 13763506
07/05/2015 1.03p 1.23p 0.91p 0.93p 60778172
06/05/2015 1.03p 1.03p 0.96p 1.03p 3111786
05/05/2015 1.03p 1.10p 0.95p 1.03p 5615029
01/05/2015 1.02p 1.07p 0.93p 1.03p 9396601
30/04/2015 0.95p 1.05p 0.95p 1.02p 7856051
29/04/2015 0.95p 0.95p 0.90p 0.95p 1687447
28/04/2015 0.85p 1.00p 0.83p 0.95p 7932966
27/04/2015 0.88p 0.90p 0.82p 0.85p 4640106
24/04/2015 0.90p 0.90p 0.86p 0.88p 1481711
23/04/2015 0.90p 0.92p 0.83p 0.90p 3400659
22/04/2015 0.85p 0.91p 0.82p 0.90p 3042358
21/04/2015 1.00p 1.00p 0.85p 0.85p 2569383
20/04/2015 0.95p 0.95p 0.86p 0.95p 4029091
17/04/2015 0.95p 1.00p 0.91p 0.95p 2560126
16/04/2015 0.95p 0.95p 0.90p 0.95p 491947
15/04/2015 0.95p 0.96p 0.91p 0.95p 4456162
14/04/2015 1.03p 1.03p 0.95p 0.95p 1187757
13/04/2015 1.20p 1.20p 0.91p 1.03p 26130228
10/04/2015 1.13p 1.28p 1.03p 1.20p 17314908
09/04/2015 1.08p 1.19p 0.99p 1.13p 17456348
08/04/2015 1.00p 1.13p 0.95p 1.10p 8308989
07/04/2015 0.90p 1.18p 0.90p 1.00p 29901896
02/04/2015 0.83p 1.04p 0.77p 0.90p 15376670
01/04/2015 0.84p 0.85p 0.79p 0.83p 1860405
31/03/2015 0.85p 0.85p 0.82p 0.84p 141353
30/03/2015 0.85p 0.86p 0.82p 0.85p 406564
27/03/2015 0.85p 0.85p 0.82p 0.85p 905000
26/03/2015 0.86p 0.86p 0.78p 0.85p 3577479
25/03/2015 0.87p 0.87p 0.81p 0.86p 743066
24/03/2015 0.88p 0.88p 0.83p 0.87p 812500
23/03/2015 0.91p 0.91p 0.85p 0.88p 2153069
20/03/2015 0.93p 0.93p 0.88p 0.91p 1023519
19/03/2015 0.93p 0.93p 0.90p 0.93p 273836
18/03/2015 0.95p 0.95p 0.90p 0.93p 1011363
17/03/2015 0.88p 0.95p 0.85p 0.95p 6345372
16/03/2015 0.95p 0.97p 0.85p 0.88p 3647762
13/03/2015 0.95p 1.00p 0.86p 0.95p 2246391
12/03/2015 0.95p 1.00p 0.90p 0.95p 807000
11/03/2015 0.95p 0.95p 0.90p 0.95p 260366
10/03/2015 0.95p 0.95p 0.90p 0.95p 642276
09/03/2015 0.95p 0.95p 0.87p 0.95p 859873
06/03/2015 0.95p 0.95p 0.90p 0.95p 377015
05/03/2015 0.95p 0.95p 0.90p 0.95p 531549
04/03/2015 0.93p 0.98p 0.90p 0.95p 3565491
03/03/2015 0.99p 1.00p 0.90p 0.93p 6050644
02/03/2015 1.02p 1.02p 0.98p 0.99p 3820066
27/02/2015 1.03p 1.05p 0.91p 1.02p 9236608
26/02/2015 1.05p 1.09p 1.00p 1.03p 13519118
25/02/2015 1.13p 1.13p 1.01p 1.05p 13697777
24/02/2015 1.18p 1.18p 1.07p 1.13p 7925352
23/02/2015 1.18p 1.18p 1.05p 1.18p 6605240
20/02/2015 1.18p 1.18p 1.10p 1.18p 7506855
19/02/2015 1.15p 1.18p 1.10p 1.18p 2984016
18/02/2015 1.13p 1.17p 1.07p 1.15p 2730797
17/02/2015 1.13p 1.18p 1.05p 1.13p 4581780
16/02/2015 1.18p 1.19p 1.01p 1.13p 10406430
13/02/2015 1.30p 1.33p 1.08p 1.18p 18089916
12/02/2015 1.38p 1.45p 1.25p 1.30p 15807694
11/02/2015 1.18p 1.42p 1.18p 1.38p 26566200
10/02/2015 1.13p 1.25p 1.01p 1.18p 27648984
09/02/2015 0.92p 1.20p 0.89p 1.13p 28366664
06/02/2015 0.92p 0.92p 0.88p 0.92p 2321119
05/02/2015 0.88p 0.98p 0.86p 0.92p 20619664
04/02/2015 1.00p 1.02p 0.85p 0.88p 13499519
03/02/2015 1.00p 1.38p 0.97p 1.00p 37075404
02/02/2015 0.88p 0.98p 0.82p 0.95p 22920578
30/01/2015 0.76p 1.00p 0.75p 0.83p 27539156
29/01/2015 0.76p 0.77p 0.72p 0.76p 4411766
28/01/2015 0.78p 0.85p 0.72p 0.76p 1310735
27/01/2015 0.78p 0.83p 0.75p 0.78p 5589713
26/01/2015 0.73p 0.80p 0.73p 0.78p 4406809
23/01/2015 0.70p 0.83p 0.68p 0.73p 5364132
22/01/2015 0.68p 0.71p 0.67p 0.70p 3437687
21/01/2015 0.69p 0.70p 0.65p 0.68p 1771441
20/01/2015 0.69p 0.70p 0.67p 0.69p 16445902
19/01/2015 0.73p 0.73p 0.67p 0.69p 2799215
16/01/2015 0.73p 0.75p 0.70p 0.73p 8516582
15/01/2015 0.70p 0.75p 0.66p 0.73p 6628605
14/01/2015 0.75p 0.83p 0.67p 0.70p 8311636
13/01/2015 0.74p 0.78p 0.74p 0.75p 2263311
12/01/2015 0.85p 0.85p 0.72p 0.74p 4256035
09/01/2015 0.83p 0.99p 0.80p 0.85p 20625148
08/01/2015 0.85p 0.85p 0.75p 0.80p 640027
07/01/2015 0.85p 0.87p 0.75p 0.85p 877909
06/01/2015 0.88p 0.90p 0.77p 0.80p 1306783
05/01/2015 0.83p 0.92p 0.76p 0.88p 1956673
02/01/2015 0.80p 0.88p 0.75p 0.83p 475644
31/12/2014 0.80p 0.80p 0.75p 0.80p 5000
30/12/2014 0.83p 0.83p 0.75p 0.80p 750000
29/12/2014 0.90p 0.90p 0.75p 0.83p 469205
24/12/2014 0.90p 0.93p 0.90p 0.90p 0
23/12/2014 0.80p 0.93p 0.80p 0.90p 3024769
22/12/2014 0.78p 0.83p 0.75p 0.80p 249161
19/12/2014 0.65p 0.90p 0.65p 0.80p 2064511
18/12/2014 0.70p 0.74p 0.62p 0.65p 226219
17/12/2014 0.63p 0.70p 0.51p 0.70p 1307146
16/12/2014 0.65p 0.73p 0.58p 0.63p 815263
15/12/2014 0.70p 0.70p 0.63p 0.65p 176532
12/12/2014 0.68p 0.75p 0.67p 0.70p 1054063
11/12/2014 0.65p 0.80p 0.53p 0.68p 4896494
10/12/2014 0.55p 0.95p 0.55p 0.65p 9908351
09/12/2014 0.65p 0.65p 0.55p 0.55p 4020352
08/12/2014 0.65p 0.68p 0.56p 0.65p 177380
05/12/2014 0.65p 0.65p 0.55p 0.65p 43507
04/12/2014 0.65p 0.65p 0.57p 0.65p 583766
03/12/2014 0.80p 0.89p 0.60p 0.65p 3540436
02/12/2014 0.58p 0.70p 0.58p 0.68p 10648746
01/12/2014 0.65p 0.65p 0.55p 0.58p 1158763
28/11/2014 0.68p 0.70p 0.61p 0.65p 1029653
27/11/2014 0.55p 0.74p 0.55p 0.68p 3000908
26/11/2014 0.65p 0.65p 0.48p 0.55p 3747600
25/11/2014 0.68p 0.68p 0.55p 0.65p 469183
24/11/2014 0.68p 0.72p 0.60p 0.68p 47321
21/11/2014 0.70p 0.72p 0.68p 0.68p 688050
20/11/2014 0.73p 0.73p 0.69p 0.70p 506422
19/11/2014 0.75p 0.75p 0.68p 0.70p 1467018
18/11/2014 0.78p 0.82p 0.61p 0.75p 7169327
17/11/2014 1.00p 1.34p 0.67p 0.78p 39855308
14/11/2014 0.65p 0.97p 0.60p 0.88p 12650018
13/11/2014 0.55p 0.68p 0.52p 0.65p 10462748
12/11/2014 0.58p 0.60p 0.54p 0.55p 4508521
11/11/2014 0.58p 0.60p 0.50p 0.58p 2500000
10/11/2014 0.55p 0.58p 0.50p 0.58p 2015385
07/11/2014 0.53p 0.55p 0.50p 0.55p 148228
06/11/2014 0.53p 0.53p 0.50p 0.53p 57500
05/11/2014 0.53p 0.53p 0.53p 0.53p 0
04/11/2014 0.53p 0.53p 0.53p 0.53p 0
03/11/2014 0.53p 0.53p 0.53p 0.53p 0
31/10/2014 0.53p 0.53p 0.53p 0.53p 0
30/10/2014 0.53p 0.53p 0.53p 0.53p 0
29/10/2014 0.53p 0.53p 0.53p 0.53p 0
28/10/2014 0.53p 0.53p 0.53p 0.53p 0
27/10/2014 0.53p 0.53p 0.50p 0.53p 176884
24/10/2014 0.53p 0.53p 0.53p 0.53p 0
23/10/2014 0.53p 0.53p 0.53p 0.53p 0
22/10/2014 0.53p 0.53p 0.53p 0.53p 0
21/10/2014 0.53p 0.53p 0.53p 0.53p 0
20/10/2014 0.53p 0.53p 0.53p 0.53p 0
17/10/2014 0.53p 0.53p 0.51p 0.53p 63204
16/10/2014 0.53p 0.53p 0.53p 0.53p 0
15/10/2014 0.53p 0.53p 0.53p 0.53p 0
14/10/2014 0.53p 0.53p 0.53p 0.53p 0
13/10/2014 0.53p 0.53p 0.53p 0.53p 0
10/10/2014 0.53p 0.53p 0.53p 0.53p 0
09/10/2014 0.53p 0.53p 0.53p 0.53p 0
08/10/2014 0.53p 0.53p 0.53p 0.53p 0
07/10/2014 0.53p 0.53p 0.53p 0.53p 0
06/10/2014 0.53p 0.53p 0.43p 0.53p 0
03/10/2014 0.53p 0.53p 0.53p 0.53p 0
02/10/2014 0.53p 0.53p 0.51p 0.53p 588583
01/10/2014 0.53p 0.53p 0.50p 0.53p 5000
30/09/2014 0.53p 0.53p 0.53p 0.53p 0
29/09/2014 0.53p 0.53p 0.43p 0.53p 781502
26/09/2014 0.53p 0.53p 0.53p 0.53p 0
25/09/2014 0.53p 0.53p 0.50p 0.53p 105000
24/09/2014 0.53p 0.53p 0.53p 0.53p 0
23/09/2014 0.53p 0.54p 0.53p 0.53p 185047
22/09/2014 0.53p 0.54p 0.53p 0.53p 92500
19/09/2014 0.53p 0.53p 0.53p 0.53p 0
18/09/2014 0.53p 0.55p 0.53p 0.53p 833334
17/09/2014 0.53p 0.53p 0.53p 0.53p 0
16/09/2014 0.63p 0.63p 0.53p 0.53p 0
15/09/2014 0.53p 0.54p 0.50p 0.53p 339464
12/09/2014 0.53p 0.53p 0.53p 0.53p 0
11/09/2014 0.53p 0.53p 0.53p 0.53p 0
10/09/2014 0.53p 0.53p 0.53p 0.53p 0
09/09/2014 0.60p 0.60p 0.53p 0.53p 40000
08/09/2014 0.60p 0.60p 0.53p 0.60p 138596
05/09/2014 0.60p 0.60p 0.60p 0.60p 0
04/09/2014 0.63p 0.63p 0.60p 0.60p 147504
03/09/2014 0.63p 0.63p 0.60p 0.63p 50000
02/09/2014 0.63p 0.63p 0.60p 0.63p 50000
01/09/2014 0.63p 0.63p 0.60p 0.63p 50000
29/08/2014 0.68p 0.68p 0.60p 0.63p 132500
28/08/2014 0.63p 0.63p 0.60p 0.63p 864773
27/08/2014 0.63p 0.63p 0.60p 0.63p 232567
26/08/2014 0.78p 0.78p 0.60p 0.63p 1089031
22/08/2014 0.75p 0.78p 0.70p 0.78p 3756118
21/08/2014 0.80p 0.80p 0.80p 0.80p 0
20/08/2014 0.80p 0.80p 0.80p 0.80p 0
19/08/2014 0.80p 0.80p 0.80p 0.80p 0
18/08/2014 0.80p 0.80p 0.80p 0.80p 0
15/08/2014 0.80p 0.80p 0.80p 0.80p 0

*Close Price adjusted for both dividends and splits