Proton Motor Power Systems (PPS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Proton Motor Power Systems

Date Open High Low Close* Volume
24/12/2024 0.30p 0.38p 0.25p 0.33p 230996
23/12/2024 0.30p 0.35p 0.25p 0.30p 410834
20/12/2024 0.35p 0.40p 0.26p 0.30p 59967
19/12/2024 0.35p 0.40p 0.30p 0.35p 896772
18/12/2024 0.30p 0.40p 0.30p 0.35p 482492
17/12/2024 0.38p 0.39p 0.25p 0.33p 2330375
16/12/2024 0.55p 0.60p 0.36p 0.38p 1315813
13/12/2024 0.30p 0.60p 0.30p 0.55p 5856438
12/12/2024 0.29p 0.35p 0.25p 0.30p 473788
11/12/2024 0.22p 0.29p 0.18p 0.29p 2200010
10/12/2024 0.16p 0.25p 0.12p 0.22p 728439
09/12/2024 0.14p 0.18p 0.10p 0.16p 564072
06/12/2024 0.13p 0.18p 0.13p 0.14p 2364454
05/12/2024 0.13p 0.16p 0.11p 0.13p 1646087
04/12/2024 0.14p 0.17p 0.10p 0.13p 554617
03/12/2024 0.16p 0.16p 0.10p 0.14p 490494
02/12/2024 0.16p 0.16p 0.15p 0.16p 72750
29/11/2024 0.16p 0.16p 0.15p 0.16p 72240
28/11/2024 0.16p 0.16p 0.15p 0.16p 94906
27/11/2024 0.16p 0.16p 0.15p 0.16p 166430
26/11/2024 0.16p 0.16p 0.15p 0.16p 311161
25/11/2024 0.19p 0.20p 0.15p 0.16p 2357672
22/11/2024 0.13p 0.25p 0.11p 0.18p 3793779
21/11/2024 0.17p 0.17p 0.12p 0.13p 7800697
20/11/2024 0.25p 0.30p 0.11p 0.18p 15295303
19/11/2024 0.43p 0.45p 0.40p 0.43p 1455949
18/11/2024 0.43p 0.45p 0.43p 0.43p 262538
15/11/2024 0.43p 0.45p 0.40p 0.43p 616444
14/11/2024 0.45p 0.50p 0.40p 0.43p 1115347
13/11/2024 0.50p 0.54p 0.45p 0.45p 647453
12/11/2024 0.80p 0.80p 0.40p 0.48p 8535733
11/11/2024 0.80p 0.90p 0.70p 0.80p 492230
08/11/2024 0.80p 0.84p 0.70p 0.80p 229993
07/11/2024 0.80p 0.83p 0.71p 0.80p 352415
06/11/2024 0.80p 0.85p 0.70p 0.80p 56705
05/11/2024 0.80p 0.90p 0.70p 0.80p 672401
04/11/2024 0.80p 0.89p 0.73p 0.80p 135429
01/11/2024 0.75p 0.89p 0.75p 0.80p 528198
31/10/2024 0.95p 1.10p 0.73p 0.75p 1969102
30/10/2024 0.70p 1.18p 0.67p 0.95p 4461144
29/10/2024 0.70p 0.84p 0.67p 0.70p 375438
28/10/2024 0.70p 0.70p 0.60p 0.70p 800
25/10/2024 0.70p 0.85p 0.62p 0.70p 96546
24/10/2024 0.65p 0.77p 0.58p 0.70p 1967973
23/10/2024 0.65p 0.67p 0.50p 0.65p 140309
22/10/2024 0.65p 0.75p 0.65p 0.65p 30660
21/10/2024 0.65p 0.80p 0.56p 0.70p 2131524
18/10/2024 0.65p 0.77p 0.65p 0.65p 183152
17/10/2024 0.65p 0.75p 0.65p 0.65p 1073
16/10/2024 0.65p 0.75p 0.63p 0.65p 134486
15/10/2024 0.65p 0.75p 0.63p 0.65p 128553
14/10/2024 0.65p 0.79p 0.60p 0.65p 1103313
11/10/2024 0.65p 0.76p 0.58p 0.65p 593062
10/10/2024 0.65p 0.77p 0.50p 0.65p 78919
09/10/2024 0.65p 0.80p 0.60p 0.65p 812874
08/10/2024 0.65p 0.79p 0.59p 0.65p 440697
07/10/2024 0.65p 0.78p 0.60p 0.65p 236087
04/10/2024 0.65p 0.80p 0.60p 0.65p 300256
03/10/2024 0.65p 0.80p 0.59p 0.65p 54720
02/10/2024 0.65p 0.65p 0.59p 0.65p 314992
01/10/2024 0.60p 0.80p 0.56p 0.70p 1669951
30/09/2024 0.60p 0.80p 0.60p 0.60p 432261
27/09/2024 0.55p 0.69p 0.40p 0.60p 409697
26/09/2024 0.65p 0.79p 0.40p 0.55p 157545
25/09/2024 0.40p 0.79p 0.35p 0.65p 1501093
24/09/2024 0.35p 0.47p 0.22p 0.40p 992110
23/09/2024 0.60p 0.67p 0.35p 0.35p 444664
20/09/2024 0.45p 0.69p 0.37p 0.60p 1414834
19/09/2024 0.55p 0.60p 0.34p 0.45p 2081093
18/09/2024 0.85p 0.85p 0.53p 0.55p 2384493
17/09/2024 0.85p 0.96p 0.80p 0.85p 12912
16/09/2024 0.85p 0.96p 0.80p 0.85p 11482
13/09/2024 0.85p 0.85p 0.80p 0.85p 2500
12/09/2024 0.85p 0.96p 0.85p 0.85p 3185
11/09/2024 0.85p 0.96p 0.85p 0.85p 56223
10/09/2024 0.85p 1.00p 0.85p 0.85p 100201
09/09/2024 0.85p 1.00p 0.75p 0.85p 116603
06/09/2024 1.05p 1.05p 0.85p 0.85p 471834
05/09/2024 1.05p 1.08p 0.91p 1.05p 151264
04/09/2024 1.05p 1.08p 1.05p 1.05p 18511
03/09/2024 1.05p 1.14p 0.91p 1.05p 253123
02/09/2024 1.05p 1.14p 0.94p 1.05p 88613
30/08/2024 1.00p 1.12p 0.92p 1.05p 372586
29/08/2024 1.00p 1.03p 0.91p 1.00p 225456
28/08/2024 1.00p 1.04p 1.00p 1.00p 10000
27/08/2024 1.00p 1.04p 0.93p 1.00p 60002
23/08/2024 0.95p 1.08p 0.93p 1.00p 637401
22/08/2024 0.90p 1.07p 0.77p 0.95p 2841793
21/08/2024 1.45p 1.50p 1.45p 1.45p 29242
20/08/2024 1.45p 1.50p 1.41p 1.45p 295224
19/08/2024 1.45p 1.47p 1.45p 1.45p 18802
16/08/2024 1.60p 1.60p 1.41p 1.45p 981780
15/08/2024 1.60p 1.61p 1.51p 1.60p 26250
14/08/2024 1.60p 1.64p 1.50p 1.60p 288150
13/08/2024 1.60p 1.64p 1.52p 1.60p 123069
12/08/2024 1.65p 1.77p 1.53p 1.60p 287796
09/08/2024 1.70p 1.70p 1.60p 1.65p 121180
08/08/2024 1.70p 1.78p 1.62p 1.70p 468688
07/08/2024 1.70p 1.78p 1.62p 1.70p 1561
06/08/2024 1.70p 1.80p 1.64p 1.70p 23039
05/08/2024 1.70p 1.79p 1.61p 1.70p 114596
02/08/2024 1.70p 1.80p 1.70p 1.70p 121044
01/08/2024 1.70p 1.80p 1.65p 1.70p 410668
31/07/2024 1.80p 1.99p 1.60p 1.70p 1663791
30/07/2024 2.00p 2.14p 1.80p 1.80p 524074
29/07/2024 2.00p 2.10p 2.00p 2.00p 6111
26/07/2024 2.00p 2.14p 2.00p 2.00p 423364
25/07/2024 2.00p 2.15p 2.00p 2.00p 90000
24/07/2024 2.00p 2.00p 1.88p 2.00p 237000
23/07/2024 2.00p 2.17p 1.88p 2.00p 12666
22/07/2024 2.00p 2.20p 1.88p 2.00p 399389
19/07/2024 2.10p 2.15p 1.80p 2.00p 214400
18/07/2024 2.00p 2.18p 1.83p 2.00p 183873
17/07/2024 1.85p 2.20p 1.85p 2.00p 265509
16/07/2024 2.25p 2.25p 2.00p 2.10p 1122682
15/07/2024 2.20p 2.49p 2.10p 2.25p 319964
12/07/2024 2.15p 2.39p 2.15p 2.20p 220335
11/07/2024 2.15p 2.29p 2.08p 2.15p 30727
10/07/2024 2.15p 2.29p 2.05p 2.15p 83596
09/07/2024 2.10p 2.22p 2.03p 2.15p 724157
08/07/2024 2.10p 2.16p 2.03p 2.10p 80762
05/07/2024 2.10p 2.17p 2.02p 2.10p 43104
04/07/2024 2.10p 2.15p 2.02p 2.10p 90931
03/07/2024 2.10p 2.15p 2.00p 2.10p 44943
02/07/2024 2.10p 2.15p 2.00p 2.10p 20996
01/07/2024 2.10p 2.22p 2.00p 2.10p 140024
28/06/2024 2.10p 2.20p 2.10p 2.10p 92541
27/06/2024 2.15p 2.30p 2.07p 2.10p 259121
26/06/2024 2.15p 2.30p 2.06p 2.15p 193162
25/06/2024 2.10p 2.28p 2.06p 2.15p 245405
24/06/2024 2.10p 2.17p 2.04p 2.10p 41545
21/06/2024 2.10p 2.17p 2.10p 2.10p 61699
20/06/2024 2.25p 2.25p 2.00p 2.10p 13396
19/06/2024 2.10p 2.15p 2.00p 2.10p 124206
18/06/2024 2.15p 2.18p 2.03p 2.10p 265000
17/06/2024 2.15p 2.19p 2.03p 2.15p 21708
14/06/2024 2.15p 2.15p 2.00p 2.15p 762784
13/06/2024 2.10p 2.17p 2.00p 2.15p 1188613
12/06/2024 2.25p 2.36p 2.00p 2.00p 1282000
11/06/2024 2.10p 2.18p 2.00p 2.10p 406034
10/06/2024 2.10p 2.20p 2.03p 2.10p 102051
07/06/2024 2.10p 2.20p 2.02p 2.10p 62852
06/06/2024 1.95p 2.20p 1.80p 2.10p 3568250
05/06/2024 2.10p 2.40p 1.95p 2.10p 404494
04/06/2024 2.00p 2.40p 1.95p 2.10p 4122227
03/06/2024 2.00p 2.20p 1.93p 2.00p 778161
31/05/2024 2.00p 2.28p 2.00p 2.00p 1059011
30/05/2024 2.15p 2.29p 1.82p 2.00p 2440110
29/05/2024 2.10p 2.30p 2.04p 2.15p 3413884
28/05/2024 1.93p 2.19p 1.75p 2.10p 497700
24/05/2024 1.93p 2.08p 1.86p 1.93p 250490
23/05/2024 1.93p 2.05p 1.75p 1.93p 68047
22/05/2024 2.05p 2.10p 1.76p 1.93p 1155082
21/05/2024 2.10p 2.16p 2.04p 2.05p 811586
20/05/2024 2.10p 2.16p 2.00p 2.10p 82236
17/05/2024 2.10p 2.20p 2.03p 2.10p 314401
16/05/2024 2.20p 2.34p 2.00p 2.10p 941087
15/05/2024 2.40p 2.40p 2.11p 2.20p 687569
14/05/2024 2.40p 2.40p 2.32p 2.40p 78794
13/05/2024 2.40p 2.40p 2.30p 2.40p 406822
10/05/2024 2.40p 2.40p 2.30p 2.40p 212000
09/05/2024 2.40p 2.40p 2.32p 2.40p 168072
08/05/2024 2.45p 2.47p 1.94p 2.40p 434924
07/05/2024 2.45p 2.49p 2.33p 2.45p 155550
03/05/2024 2.45p 2.51p 2.38p 2.45p 224493
02/05/2024 2.45p 2.60p 2.38p 2.45p 371018
01/05/2024 2.45p 2.52p 2.38p 2.45p 173177
30/04/2024 2.45p 2.53p 2.37p 2.45p 433134
29/04/2024 2.45p 2.60p 2.30p 2.45p 457285
26/04/2024 2.45p 2.60p 2.30p 2.45p 381228
25/04/2024 2.45p 2.54p 2.37p 2.45p 7585
24/04/2024 2.45p 2.60p 2.32p 2.45p 175027
23/04/2024 2.45p 2.45p 2.37p 2.45p 19332
22/04/2024 2.45p 2.57p 2.36p 2.45p 76595
19/04/2024 2.45p 2.45p 2.45p 2.45p 0
18/04/2024 2.45p 2.60p 2.33p 2.45p 608029
17/04/2024 2.55p 2.60p 2.32p 2.45p 523922
16/04/2024 2.55p 2.60p 2.55p 2.55p 9076
15/04/2024 2.60p 2.60p 2.50p 2.55p 200588
12/04/2024 2.60p 2.66p 2.50p 2.60p 568792
11/04/2024 2.60p 2.69p 2.50p 2.55p 877220
10/04/2024 2.75p 2.90p 2.50p 2.60p 549422
09/04/2024 2.75p 3.45p 2.72p 2.75p 1264134
08/04/2024 2.90p 3.09p 2.60p 2.75p 349501
05/04/2024 2.90p 3.14p 2.73p 2.90p 115994
04/04/2024 3.00p 3.30p 2.71p 2.90p 325276
03/04/2024 3.00p 3.44p 2.80p 3.00p 111196
02/04/2024 3.25p 3.50p 3.08p 3.25p 135675
28/03/2024 3.00p 3.44p 3.00p 3.25p 135556
27/03/2024 3.00p 3.00p 2.93p 3.00p 73731
26/03/2024 3.00p 3.29p 2.91p 3.00p 630
25/03/2024 3.00p 3.29p 2.50p 3.00p 1572784
22/03/2024 3.00p 3.29p 2.87p 3.00p 40557
21/03/2024 3.00p 3.44p 2.84p 3.00p 38122
20/03/2024 3.00p 3.00p 3.00p 3.00p 372362
19/03/2024 3.00p 3.23p 2.78p 3.00p 35267
18/03/2024 3.00p 3.34p 2.50p 3.00p 120585
15/03/2024 3.00p 3.47p 2.68p 3.00p 256228
14/03/2024 3.40p 3.75p 2.75p 3.00p 285109
13/03/2024 3.50p 3.86p 3.00p 3.50p 190452

*Close Price adjusted for both dividends and splits