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
08/03/2016 2.13p 2.13p 2.06p 2.13p 0
07/03/2016 1.63p 2.36p 1.63p 2.13p 1112602
04/03/2016 1.63p 1.63p 1.63p 1.63p 0
03/03/2016 1.63p 1.75p 1.50p 1.63p 11688
02/03/2016 1.63p 1.63p 1.63p 1.63p 0
01/03/2016 1.63p 1.75p 1.56p 1.63p 26000
29/02/2016 1.63p 1.75p 1.63p 1.63p 1030
26/02/2016 1.63p 1.63p 1.63p 1.63p 0
25/02/2016 1.63p 1.63p 1.63p 1.63p 0
24/02/2016 1.56p 1.75p 1.56p 1.63p 152390
23/02/2016 1.44p 1.61p 1.44p 1.56p 80382
22/02/2016 1.38p 1.46p 1.36p 1.44p 109460
19/02/2016 1.38p 1.38p 1.38p 1.38p 0
18/02/2016 1.38p 1.38p 1.38p 1.38p 0
17/02/2016 1.38p 1.50p 1.38p 1.38p 147106
16/02/2016 1.38p 1.45p 1.35p 1.38p 50674
15/02/2016 1.38p 1.38p 1.35p 1.38p 11344
12/02/2016 1.38p 1.38p 1.38p 1.38p 0
11/02/2016 1.38p 1.38p 1.38p 1.38p 0
10/02/2016 1.44p 1.46p 1.27p 1.38p 455400
09/02/2016 1.50p 1.50p 1.41p 1.44p 400000
08/02/2016 1.50p 1.63p 1.50p 1.50p 897992
05/02/2016 1.50p 1.50p 1.50p 1.50p 0
04/02/2016 1.44p 1.50p 1.44p 1.50p 54000
03/02/2016 1.56p 1.58p 1.39p 1.44p 307746
02/02/2016 1.56p 1.56p 1.56p 1.56p 0
01/02/2016 1.50p 1.56p 1.50p 1.56p 400000
29/01/2016 1.63p 1.63p 1.50p 1.50p 227272
28/01/2016 1.63p 1.63p 1.58p 1.63p 1144
27/01/2016 1.63p 1.75p 1.53p 1.63p 27792
26/01/2016 1.63p 1.75p 1.60p 1.63p 49072
25/01/2016 1.63p 1.75p 1.60p 1.63p 20712
22/01/2016 1.69p 1.75p 1.60p 1.63p 577400
21/01/2016 1.69p 1.75p 1.60p 1.69p 4488
20/01/2016 1.81p 1.81p 1.69p 1.69p 187714
19/01/2016 1.81p 1.81p 1.81p 1.81p 0
18/01/2016 1.81p 1.85p 1.69p 1.81p 102304
15/01/2016 1.94p 1.94p 1.75p 1.81p 181158
14/01/2016 1.94p 1.98p 1.88p 1.94p 10514
13/01/2016 2.06p 2.06p 1.92p 1.94p 200000
12/01/2016 2.06p 2.06p 2.06p 2.06p 0
11/01/2016 2.06p 2.09p 2.00p 2.06p 83654
08/01/2016 2.06p 2.06p 2.06p 2.06p 0
07/01/2016 2.06p 2.09p 2.02p 2.06p 91100
06/01/2016 2.06p 2.06p 2.01p 2.06p 58000
05/01/2016 2.06p 2.09p 2.06p 2.06p 19820
04/01/2016 2.06p 2.06p 2.06p 2.06p 0
31/12/2015 2.06p 2.09p 2.06p 2.06p 3154
30/12/2015 2.06p 2.06p 2.06p 2.06p 0
29/12/2015 2.25p 2.25p 2.00p 2.06p 25528
24/12/2015 2.25p 2.25p 2.25p 2.25p 0
23/12/2015 2.25p 2.31p 2.25p 2.25p 0
22/12/2015 2.25p 2.25p 2.25p 2.25p 0
21/12/2015 2.25p 2.25p 2.19p 2.25p 26696
18/12/2015 2.25p 2.25p 2.19p 2.25p 43062
17/12/2015 2.25p 2.25p 2.13p 2.25p 6724
16/12/2015 2.25p 2.25p 2.19p 2.25p 28710
15/12/2015 2.25p 2.25p 2.25p 2.25p 0
14/12/2015 2.44p 2.45p 2.00p 2.25p 419898
11/12/2015 2.44p 2.44p 2.44p 2.44p 0
10/12/2015 2.44p 2.44p 2.44p 2.44p 0
09/12/2015 2.44p 2.44p 2.44p 2.44p 0
08/12/2015 2.44p 2.50p 2.38p 2.44p 20324
07/12/2015 2.44p 2.50p 2.44p 2.44p 2936
04/12/2015 2.44p 2.50p 2.38p 2.44p 16000
03/12/2015 2.56p 2.56p 2.44p 2.44p 0
02/12/2015 2.56p 2.56p 2.56p 2.56p 0
01/12/2015 2.56p 2.56p 2.56p 2.56p 0
30/11/2015 2.56p 2.56p 2.56p 2.56p 0
27/11/2015 2.63p 2.63p 2.40p 2.56p 92092
26/11/2015 2.63p 2.63p 2.63p 2.63p 0
25/11/2015 2.63p 2.63p 2.50p 2.63p 6000
24/11/2015 2.63p 2.63p 2.50p 2.63p 11764
23/11/2015 2.63p 2.63p 2.50p 2.63p 2000
20/11/2015 2.63p 2.63p 2.63p 2.63p 0
19/11/2015 2.63p 2.63p 2.63p 2.63p 0
18/11/2015 2.63p 2.66p 2.50p 2.63p 6000
17/11/2015 2.63p 2.63p 2.63p 2.63p 0
16/11/2015 2.63p 2.63p 2.50p 2.63p 46000
13/11/2015 2.63p 2.63p 2.63p 2.63p 0
12/11/2015 2.63p 2.63p 2.50p 2.63p 0
11/11/2015 2.63p 2.63p 2.63p 2.63p 0
10/11/2015 2.63p 2.63p 2.50p 2.63p 0
09/11/2015 2.63p 2.63p 2.63p 2.63p 0
06/11/2015 2.63p 2.63p 2.63p 2.63p 0
05/11/2015 2.63p 2.67p 2.53p 2.63p 103672
04/11/2015 2.63p 2.63p 2.63p 2.63p 0
03/11/2015 2.63p 2.67p 2.53p 2.63p 60000
02/11/2015 2.63p 2.63p 2.63p 2.63p 0
30/10/2015 2.63p 2.67p 2.63p 2.63p 13738
29/10/2015 2.69p 2.72p 2.50p 2.63p 102290
28/10/2015 2.69p 2.69p 2.69p 2.69p 0
27/10/2015 2.69p 2.69p 2.69p 2.69p 0
26/10/2015 2.69p 2.69p 2.64p 2.69p 53668
23/10/2015 2.69p 2.69p 2.63p 2.69p 437574
22/10/2015 2.69p 2.69p 2.69p 2.69p 0
21/10/2015 2.69p 2.72p 2.69p 2.69p 26300
20/10/2015 2.69p 2.69p 2.66p 2.69p 40000
19/10/2015 2.69p 2.69p 2.69p 2.69p 0
16/10/2015 2.69p 2.74p 2.66p 2.69p 338594
15/10/2015 2.69p 2.70p 2.69p 2.69p 40000
14/10/2015 2.69p 2.70p 2.69p 2.69p 4000
13/10/2015 2.69p 2.70p 2.65p 2.69p 81776
12/10/2015 2.69p 2.69p 2.63p 2.69p 58928
09/10/2015 2.69p 2.69p 2.69p 2.69p 0
08/10/2015 2.69p 2.74p 2.63p 2.69p 13990
07/10/2015 2.69p 2.74p 2.64p 2.69p 41390
06/10/2015 2.69p 2.69p 2.50p 2.69p 40948
05/10/2015 2.69p 2.75p 2.69p 2.69p 145862
02/10/2015 2.69p 2.74p 2.69p 2.69p 22600
01/10/2015 2.69p 2.74p 2.69p 2.69p 10000
30/09/2015 2.63p 2.72p 2.50p 2.69p 107738
29/09/2015 2.63p 2.68p 2.50p 2.63p 11534
28/09/2015 2.63p 2.63p 2.63p 2.63p 0
25/09/2015 2.63p 2.63p 2.50p 2.63p 28416
24/09/2015 2.63p 2.63p 2.63p 2.63p 0
23/09/2015 2.63p 2.63p 2.63p 2.63p 0
22/09/2015 2.63p 2.63p 2.53p 2.63p 23668
21/09/2015 2.63p 2.63p 2.53p 2.63p 10000
18/09/2015 2.63p 2.63p 2.63p 2.63p 0
17/09/2015 2.63p 2.63p 2.63p 2.63p 0
16/09/2015 2.63p 2.63p 2.63p 2.63p 0
15/09/2015 2.63p 2.63p 2.56p 2.63p 84218
14/09/2015 2.63p 2.63p 2.63p 2.63p 0
11/09/2015 2.63p 2.70p 2.63p 2.63p 18668
10/09/2015 2.63p 2.63p 2.63p 2.63p 0
09/09/2015 2.63p 2.63p 2.56p 2.63p 20000
08/09/2015 2.63p 2.70p 2.63p 2.63p 61220
07/09/2015 2.63p 2.70p 2.63p 2.63p 108806
04/09/2015 2.63p 2.63p 2.63p 2.63p 0
03/09/2015 2.50p 2.63p 2.50p 2.63p 143552
02/09/2015 2.50p 2.59p 2.50p 2.50p 33698
01/09/2015 2.56p 2.56p 2.50p 2.50p 33000
28/08/2015 2.56p 2.59p 2.50p 2.56p 27520
27/08/2015 2.56p 2.58p 2.50p 2.56p 48590
26/08/2015 2.56p 2.58p 2.56p 2.56p 15502
25/08/2015 2.63p 2.63p 2.50p 2.56p 358630
24/08/2015 3.00p 3.07p 2.53p 2.63p 727320
21/08/2015 3.00p 3.08p 2.88p 3.00p 33562
20/08/2015 3.13p 3.13p 3.00p 3.13p 136210
19/08/2015 3.19p 3.19p 3.00p 3.13p 99898
18/08/2015 3.19p 3.25p 3.19p 3.19p 50000
17/08/2015 3.13p 3.25p 3.05p 3.19p 55798
14/08/2015 3.19p 3.25p 3.03p 3.13p 181282
13/08/2015 3.25p 3.31p 3.13p 3.19p 79332
12/08/2015 3.25p 3.31p 3.25p 3.25p 1602
11/08/2015 3.25p 3.25p 3.25p 3.25p 0
10/08/2015 3.31p 3.37p 3.13p 3.25p 219208
07/08/2015 3.25p 3.33p 3.25p 3.31p 40000
06/08/2015 3.25p 3.25p 3.25p 3.25p 0
05/08/2015 3.19p 3.25p 3.19p 3.25p 152890
04/08/2015 3.13p 3.25p 3.13p 3.19p 133252
03/08/2015 3.13p 3.13p 3.00p 3.13p 5712
31/07/2015 3.19p 3.25p 3.13p 3.13p 42000
30/07/2015 3.25p 3.38p 2.75p 3.25p 732038
29/07/2015 3.50p 3.50p 3.18p 3.25p 298150
28/07/2015 3.94p 3.94p 3.38p 3.50p 452266
27/07/2015 4.00p 4.00p 3.88p 3.94p 376140
24/07/2015 4.06p 4.09p 4.00p 4.00p 139106
23/07/2015 4.06p 4.13p 4.01p 4.06p 391998
22/07/2015 3.94p 4.11p 3.88p 4.06p 877926
21/07/2015 4.06p 4.12p 3.88p 3.94p 883978
20/07/2015 3.88p 4.46p 3.75p 4.06p 1849734
17/07/2015 3.38p 3.75p 3.38p 3.63p 703368
16/07/2015 3.38p 3.50p 3.32p 3.38p 298840
15/07/2015 3.06p 3.50p 3.06p 3.38p 779084
14/07/2015 2.63p 3.13p 2.63p 3.06p 627306
13/07/2015 2.56p 2.75p 2.56p 2.63p 214808
10/07/2015 2.81p 2.81p 2.55p 2.56p 355870
09/07/2015 2.81p 2.88p 2.76p 2.81p 344696
08/07/2015 2.88p 3.13p 2.81p 2.81p 371142
07/07/2015 2.50p 3.12p 2.50p 2.94p 690132
06/07/2015 2.00p 2.87p 1.93p 2.50p 2262718
03/07/2015 2.00p 2.13p 2.00p 2.00p 264882
02/07/2015 2.00p 2.00p 2.00p 2.00p 0
01/07/2015 2.00p 2.06p 1.88p 2.00p 118918
30/06/2015 2.00p 2.00p 2.00p 2.00p 0
29/06/2015 2.06p 2.06p 1.88p 2.00p 18000
26/06/2015 2.06p 2.06p 2.06p 2.06p 0
25/06/2015 2.06p 2.13p 2.06p 2.06p 106100
24/06/2015 2.06p 2.06p 2.06p 2.06p 0
23/06/2015 2.06p 2.10p 2.06p 2.06p 15518
22/06/2015 2.06p 2.06p 2.06p 2.06p 0
19/06/2015 2.06p 2.06p 2.06p 2.06p 0
18/06/2015 2.13p 2.13p 2.00p 2.06p 26620
17/06/2015 2.13p 2.25p 2.13p 2.13p 0
16/06/2015 2.25p 2.25p 2.00p 2.13p 113160
15/06/2015 2.25p 2.30p 2.15p 2.25p 180102
12/06/2015 2.25p 2.25p 2.25p 2.25p 0
11/06/2015 2.25p 2.31p 2.25p 2.25p 166000
10/06/2015 2.31p 2.31p 2.25p 2.25p 11654
09/06/2015 2.25p 2.25p 2.23p 2.25p 89620
08/06/2015 2.31p 2.31p 2.25p 2.25p 51778
05/06/2015 2.31p 2.33p 2.31p 2.31p 4000
04/06/2015 2.31p 2.31p 2.25p 2.31p 55726
03/06/2015 2.25p 2.35p 2.25p 2.31p 205182
02/06/2015 2.25p 2.25p 2.13p 2.25p 30834
01/06/2015 2.25p 2.25p 2.13p 2.25p 23052
29/05/2015 2.25p 2.25p 2.13p 2.25p 75828
28/05/2015 2.25p 2.25p 2.25p 2.25p 0

*Close Price adjusted for both dividends and splits