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
20/12/2016 1.75p 1.81p 1.63p 1.81p 640168
19/12/2016 1.75p 1.75p 1.63p 1.75p 3680
16/12/2016 1.75p 1.75p 1.75p 1.75p 0
15/12/2016 1.75p 1.81p 1.75p 1.75p 0
14/12/2016 1.75p 1.81p 1.63p 1.81p 4332
13/12/2016 1.75p 1.75p 1.75p 1.75p 0
12/12/2016 1.75p 1.75p 1.75p 1.75p 0
09/12/2016 1.75p 1.75p 1.63p 1.75p 30000
08/12/2016 1.75p 1.79p 1.75p 1.75p 177216
07/12/2016 1.75p 1.80p 1.63p 1.75p 255116
06/12/2016 1.75p 1.75p 1.75p 1.75p 0
05/12/2016 1.75p 1.80p 1.68p 1.75p 190246
02/12/2016 1.75p 1.78p 1.75p 1.75p 210594
01/12/2016 1.75p 1.78p 1.75p 1.75p 68908
30/11/2016 1.75p 1.78p 1.65p 1.75p 50000
29/11/2016 1.69p 1.75p 1.63p 1.75p 164352
28/11/2016 1.69p 1.74p 1.63p 1.69p 87192
25/11/2016 1.69p 1.69p 1.69p 1.69p 0
24/11/2016 1.69p 1.73p 1.64p 1.69p 91346
23/11/2016 1.69p 1.74p 1.69p 1.69p 8644
22/11/2016 1.81p 1.81p 1.63p 1.69p 219432
21/11/2016 1.88p 1.88p 1.63p 1.81p 182576
18/11/2016 1.88p 1.88p 1.55p 1.88p 170000
17/11/2016 1.88p 1.88p 1.75p 1.88p 20000
16/11/2016 1.88p 1.88p 1.88p 1.88p 0
15/11/2016 1.88p 1.88p 1.88p 1.88p 0
14/11/2016 1.88p 2.00p 1.88p 1.88p 5000
11/11/2016 1.88p 1.88p 1.75p 1.88p 118434
10/11/2016 1.88p 1.88p 1.78p 1.88p 112918
09/11/2016 1.88p 1.88p 1.76p 1.88p 50000
08/11/2016 1.81p 2.00p 1.81p 1.88p 200000
07/11/2016 1.81p 1.81p 1.81p 1.81p 0
04/11/2016 1.81p 1.84p 1.81p 1.81p 54008
03/11/2016 1.94p 1.94p 1.78p 1.81p 300306
02/11/2016 1.94p 1.95p 1.81p 1.94p 142988
01/11/2016 1.94p 2.00p 1.83p 1.94p 108218
31/10/2016 1.94p 2.00p 1.94p 1.94p 0
28/10/2016 2.06p 2.06p 1.94p 1.94p 0
27/10/2016 2.13p 2.13p 2.01p 2.06p 48592
26/10/2016 2.13p 2.13p 2.13p 2.13p 0
25/10/2016 2.13p 2.13p 2.13p 2.13p 0
24/10/2016 2.13p 2.13p 2.10p 2.13p 2
21/10/2016 2.13p 2.13p 2.10p 2.13p 9526
20/10/2016 2.13p 2.13p 2.13p 2.13p 0
19/10/2016 2.13p 2.13p 2.00p 2.13p 6402
18/10/2016 2.13p 2.13p 2.11p 2.13p 46770
17/10/2016 2.13p 2.25p 2.00p 2.13p 50000
14/10/2016 2.13p 2.13p 2.00p 2.13p 32000
13/10/2016 2.13p 2.13p 2.01p 2.13p 32806
12/10/2016 2.13p 2.13p 2.13p 2.13p 22976
11/10/2016 2.13p 2.17p 2.00p 2.13p 163968
10/10/2016 2.13p 2.23p 2.00p 2.13p 1385224
07/10/2016 2.13p 2.18p 2.13p 2.13p 30000
06/10/2016 2.13p 2.20p 2.13p 2.13p 63050
05/10/2016 2.13p 2.13p 2.13p 2.13p 0
04/10/2016 2.13p 2.13p 2.13p 2.13p 0
03/10/2016 2.13p 2.18p 2.04p 2.13p 91138
30/09/2016 2.13p 2.18p 2.13p 2.13p 45564
29/09/2016 2.13p 2.19p 2.13p 2.13p 182580
28/09/2016 2.13p 2.23p 2.03p 2.13p 80412
27/09/2016 2.06p 2.25p 2.00p 2.13p 1708000
26/09/2016 2.19p 2.19p 2.06p 2.06p 357846
23/09/2016 2.19p 2.19p 2.13p 2.19p 115738
22/09/2016 2.25p 2.25p 2.13p 2.19p 147658
21/09/2016 2.25p 2.25p 2.25p 2.25p 0
20/09/2016 2.25p 2.30p 2.13p 2.25p 123408
19/09/2016 2.25p 2.25p 2.25p 2.25p 0
16/09/2016 2.25p 2.25p 2.25p 2.25p 0
15/09/2016 2.25p 2.25p 2.25p 2.25p 0
14/09/2016 2.25p 2.25p 2.25p 2.25p 0
13/09/2016 2.25p 2.35p 2.13p 2.25p 71712
12/09/2016 2.25p 2.25p 2.25p 2.25p 0
09/09/2016 2.25p 2.30p 2.13p 2.25p 306586
08/09/2016 2.25p 2.29p 2.25p 2.25p 47774
07/09/2016 2.25p 2.29p 2.13p 2.25p 40466
06/09/2016 2.25p 2.25p 2.25p 2.25p 0
05/09/2016 2.25p 2.30p 2.13p 2.25p 92200
02/09/2016 2.25p 2.25p 2.25p 2.25p 29780
01/09/2016 2.31p 2.31p 2.25p 2.25p 60890
31/08/2016 2.31p 2.37p 2.25p 2.31p 4336
30/08/2016 2.31p 2.31p 2.31p 2.31p 0
26/08/2016 2.31p 2.38p 2.31p 2.31p 150530
25/08/2016 2.50p 2.50p 2.26p 2.31p 138842
24/08/2016 2.50p 2.54p 2.40p 2.50p 145000
23/08/2016 2.50p 2.54p 2.40p 2.50p 65218
22/08/2016 2.50p 2.55p 2.38p 2.50p 149456
19/08/2016 2.50p 2.50p 2.43p 2.50p 139154
18/08/2016 2.50p 2.55p 2.50p 2.50p 19146
17/08/2016 2.50p 2.50p 2.44p 2.50p 0
16/08/2016 2.56p 2.57p 2.50p 2.50p 431642
15/08/2016 2.56p 2.56p 2.56p 2.56p 20000
12/08/2016 2.56p 2.59p 2.50p 2.56p 139456
11/08/2016 2.63p 2.63p 2.50p 2.56p 495918
10/08/2016 2.38p 2.63p 2.38p 2.63p 472614
09/08/2016 2.38p 2.48p 2.33p 2.38p 141462
08/08/2016 2.31p 2.50p 2.31p 2.38p 323016
05/08/2016 2.63p 2.63p 2.25p 2.31p 1832124
04/08/2016 2.75p 2.75p 2.50p 2.63p 994828
03/08/2016 2.88p 2.95p 2.44p 2.75p 2096186
02/08/2016 1.88p 3.38p 1.88p 2.88p 10314586
01/08/2016 1.81p 1.81p 1.75p 1.75p 30912
29/07/2016 1.81p 1.85p 1.75p 1.81p 132676
28/07/2016 1.81p 1.85p 1.81p 1.81p 27100
27/07/2016 1.81p 1.81p 1.75p 1.81p 9266
26/07/2016 1.81p 1.81p 1.81p 1.81p 0
25/07/2016 1.81p 1.81p 1.81p 1.81p 0
22/07/2016 1.81p 1.81p 1.76p 1.81p 56686
21/07/2016 1.81p 1.94p 1.81p 1.81p 0
20/07/2016 1.81p 1.81p 1.81p 1.81p 0
19/07/2016 1.81p 1.85p 1.80p 1.81p 250000
18/07/2016 1.75p 1.88p 1.75p 1.81p 55570
15/07/2016 1.75p 1.75p 1.75p 1.75p 0
14/07/2016 1.75p 1.75p 1.75p 1.75p 0
13/07/2016 1.75p 1.85p 1.75p 1.75p 27100
12/07/2016 1.75p 1.75p 1.75p 1.75p 0
11/07/2016 1.75p 1.85p 1.75p 1.75p 25462
08/07/2016 1.75p 1.85p 1.75p 1.75p 4324
07/07/2016 1.75p 1.75p 1.75p 1.75p 0
06/07/2016 1.75p 1.85p 1.75p 1.75p 50706
05/07/2016 1.75p 1.75p 1.75p 1.75p 0
04/07/2016 1.75p 1.75p 1.63p 1.75p 12584
01/07/2016 1.75p 1.87p 1.63p 1.75p 45144
30/06/2016 1.75p 1.87p 1.75p 1.75p 10000
29/06/2016 1.75p 1.75p 1.75p 1.75p 0
28/06/2016 1.75p 1.75p 1.75p 1.75p 0
27/06/2016 1.75p 1.75p 1.63p 1.75p 83332
24/06/2016 1.81p 1.81p 1.63p 1.81p 40000
23/06/2016 1.88p 1.99p 1.88p 1.88p 5370
22/06/2016 1.88p 1.99p 1.88p 1.88p 33000
21/06/2016 1.88p 1.99p 1.88p 1.88p 32000
20/06/2016 2.06p 2.12p 1.88p 1.88p 387028
17/06/2016 2.06p 2.06p 2.01p 2.06p 47714
16/06/2016 2.06p 2.06p 2.06p 2.06p 0
15/06/2016 2.06p 2.12p 2.06p 2.06p 70000
14/06/2016 2.06p 2.06p 2.06p 2.06p 0
13/06/2016 2.06p 2.06p 2.01p 2.06p 8336
10/06/2016 2.06p 2.12p 2.06p 2.06p 3680
09/06/2016 2.06p 2.07p 1.94p 2.06p 111898
08/06/2016 2.06p 2.11p 2.06p 2.06p 248642
07/06/2016 2.06p 2.06p 2.05p 2.06p 40000
06/06/2016 2.06p 2.06p 2.06p 2.06p 0
03/06/2016 2.13p 2.13p 2.00p 2.06p 145770
02/06/2016 2.13p 2.13p 2.08p 2.13p 641492
01/06/2016 2.13p 2.17p 2.08p 2.13p 95000
31/05/2016 2.06p 2.25p 2.06p 2.13p 1578256
27/05/2016 1.88p 1.88p 1.88p 1.88p 0
26/05/2016 1.88p 1.88p 1.88p 1.88p 0
25/05/2016 1.88p 2.00p 1.88p 1.88p 4802
24/05/2016 1.81p 2.00p 1.81p 1.88p 61434
23/05/2016 1.81p 1.98p 1.79p 1.81p 92084
20/05/2016 1.75p 1.75p 1.75p 1.75p 0
19/05/2016 1.75p 1.75p 1.73p 1.75p 105820
18/05/2016 1.75p 1.75p 1.75p 1.75p 0
17/05/2016 1.75p 1.75p 1.75p 1.75p 0
16/05/2016 1.75p 1.75p 1.75p 1.75p 0
13/05/2016 1.75p 1.75p 1.75p 1.75p 0
12/05/2016 1.75p 1.75p 1.75p 1.75p 23934
11/05/2016 1.75p 1.75p 1.75p 1.75p 25868
10/05/2016 1.75p 1.75p 1.75p 1.75p 0
09/05/2016 1.75p 1.85p 1.75p 1.75p 29444
06/05/2016 1.88p 1.88p 1.75p 1.75p 164654
05/05/2016 1.94p 1.94p 1.94p 1.94p 0
04/05/2016 1.94p 2.07p 1.94p 1.94p 16484
03/05/2016 2.00p 2.00p 1.94p 1.94p 198738
29/04/2016 1.88p 2.38p 1.88p 2.00p 2611986
28/04/2016 1.69p 1.75p 1.69p 1.69p 18148
27/04/2016 1.63p 1.75p 1.63p 1.69p 124674
26/04/2016 1.69p 1.75p 1.50p 1.63p 184394
25/04/2016 1.69p 1.75p 1.63p 1.69p 0
22/04/2016 1.69p 1.69p 1.69p 1.69p 0
21/04/2016 1.69p 1.69p 1.63p 1.69p 12024
20/04/2016 1.69p 1.69p 1.69p 1.69p 0
19/04/2016 1.69p 1.75p 1.63p 1.69p 17286
18/04/2016 1.69p 1.69p 1.63p 1.69p 30000
15/04/2016 1.69p 1.75p 1.63p 1.69p 62856
14/04/2016 1.69p 1.75p 1.65p 1.69p 190688
13/04/2016 1.69p 1.69p 1.69p 1.69p 0
12/04/2016 1.69p 1.75p 1.69p 1.69p 0
11/04/2016 1.69p 1.69p 1.64p 1.69p 100000
08/04/2016 1.69p 1.75p 1.66p 1.69p 350444
07/04/2016 1.69p 1.74p 1.63p 1.69p 324236
06/04/2016 1.75p 1.75p 1.63p 1.69p 150000
05/04/2016 1.75p 1.75p 1.75p 1.75p 0
04/04/2016 1.75p 1.82p 1.63p 1.75p 69672
01/04/2016 1.88p 1.88p 1.63p 1.75p 230484
31/03/2016 2.00p 2.00p 1.86p 1.88p 794832
30/03/2016 2.00p 2.00p 1.95p 2.00p 67560
29/03/2016 2.00p 2.06p 1.95p 2.00p 87950
24/03/2016 2.00p 2.00p 2.00p 2.00p 0
23/03/2016 2.00p 2.08p 1.94p 2.00p 54468
22/03/2016 2.00p 2.08p 2.00p 2.00p 9384
21/03/2016 2.00p 2.13p 1.94p 2.00p 51650
18/03/2016 2.00p 2.00p 2.00p 2.00p 0
17/03/2016 2.00p 2.00p 1.92p 2.00p 3200
16/03/2016 2.00p 2.00p 1.90p 2.00p 199686
15/03/2016 2.00p 2.00p 2.00p 2.00p 0
14/03/2016 2.00p 2.00p 1.94p 2.00p 7106
11/03/2016 2.06p 2.06p 2.06p 2.06p 0
10/03/2016 2.06p 2.06p 2.06p 2.06p 0
09/03/2016 2.13p 2.25p 2.03p 2.06p 279646

*Close Price adjusted for both dividends and splits