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
27/05/2015 2.25p 2.25p 2.25p 2.25p 0
26/05/2015 2.25p 2.25p 2.15p 2.25p 80976
22/05/2015 2.19p 2.25p 2.13p 2.25p 532884
21/05/2015 2.19p 2.24p 2.19p 2.19p 13272
20/05/2015 2.19p 2.21p 2.19p 2.19p 140380
19/05/2015 2.19p 2.21p 2.19p 2.19p 5228
18/05/2015 2.19p 2.21p 2.19p 2.19p 13030
15/05/2015 2.19p 2.25p 2.19p 2.19p 82826
14/05/2015 2.19p 2.21p 2.19p 2.19p 862
13/05/2015 2.19p 2.19p 2.13p 2.19p 168472
12/05/2015 2.19p 2.19p 2.19p 2.19p 0
11/05/2015 2.25p 2.50p 2.13p 2.19p 1174642
08/05/2015 2.00p 2.25p 1.95p 2.25p 796670
07/05/2015 1.69p 1.88p 1.69p 1.81p 789054
06/05/2015 1.69p 1.69p 1.69p 1.69p 0
05/05/2015 1.69p 1.72p 1.63p 1.69p 66042
01/05/2015 1.63p 1.72p 1.63p 1.69p 165074
30/04/2015 1.63p 1.63p 1.63p 1.63p 0
29/04/2015 1.63p 1.67p 1.63p 1.63p 1500
28/04/2015 1.63p 1.68p 1.51p 1.63p 35062
27/04/2015 1.63p 1.68p 1.50p 1.63p 165884
24/04/2015 1.63p 1.63p 1.63p 1.63p 0
23/04/2015 1.63p 1.63p 1.59p 1.63p 10000
22/04/2015 1.63p 1.63p 1.50p 1.63p 67026
21/04/2015 1.63p 1.63p 1.50p 1.63p 127514
20/04/2015 1.63p 1.69p 1.60p 1.63p 372662
17/04/2015 1.63p 1.63p 1.50p 1.63p 40000
16/04/2015 1.63p 1.63p 1.53p 1.63p 39640
15/04/2015 1.63p 1.70p 1.50p 1.63p 61204
14/04/2015 1.63p 1.63p 1.63p 1.63p 0
13/04/2015 1.63p 1.63p 1.63p 1.63p 0
10/04/2015 1.63p 1.63p 1.50p 1.63p 140266
09/04/2015 1.63p 1.63p 1.56p 1.63p 25580
08/04/2015 1.63p 1.63p 1.63p 1.63p 0
07/04/2015 1.63p 1.70p 1.63p 1.63p 7000
02/04/2015 1.75p 1.75p 1.55p 1.63p 554108
01/04/2015 1.75p 1.75p 1.75p 1.75p 0
31/03/2015 1.75p 1.75p 1.75p 1.75p 0
30/03/2015 1.81p 1.81p 1.75p 1.75p 40816
27/03/2015 1.81p 1.83p 1.75p 1.81p 335932
26/03/2015 1.81p 1.81p 1.75p 1.81p 0
25/03/2015 1.75p 1.81p 1.63p 1.81p 55076
24/03/2015 1.75p 1.75p 1.63p 1.75p 13000
23/03/2015 1.75p 1.75p 1.63p 1.75p 1595000
20/03/2015 1.81p 1.81p 1.75p 1.75p 24384
19/03/2015 1.81p 1.81p 1.50p 1.81p 131996
18/03/2015 1.81p 1.81p 1.69p 1.81p 0
17/03/2015 1.81p 1.81p 1.81p 1.81p 0
16/03/2015 1.81p 1.83p 1.76p 1.81p 122456
13/03/2015 1.81p 1.83p 1.81p 1.81p 130502
12/03/2015 1.81p 1.83p 1.81p 1.81p 21850
11/03/2015 1.81p 1.83p 1.81p 1.81p 26620
10/03/2015 1.75p 1.81p 1.75p 1.81p 107866
09/03/2015 1.75p 1.88p 1.75p 1.75p 554928
06/03/2015 1.69p 1.81p 1.68p 1.75p 261096
05/03/2015 1.69p 1.69p 1.69p 1.69p 0
04/03/2015 1.69p 1.75p 1.69p 1.69p 177142
03/03/2015 1.81p 1.81p 1.69p 1.69p 70570
02/03/2015 1.81p 1.81p 1.81p 1.81p 0
27/02/2015 1.88p 1.88p 1.69p 1.81p 756700
26/02/2015 1.88p 1.98p 1.88p 1.88p 50000
25/02/2015 2.06p 2.06p 1.88p 1.88p 430000
24/02/2015 2.06p 2.09p 2.00p 2.06p 86490
23/02/2015 2.06p 2.09p 2.00p 2.06p 23714
20/02/2015 2.13p 2.13p 2.00p 2.06p 245784
19/02/2015 2.19p 2.20p 2.13p 2.13p 194542
18/02/2015 2.19p 2.20p 2.19p 2.19p 119374
17/02/2015 2.19p 2.25p 2.19p 2.19p 50000
16/02/2015 2.19p 2.25p 2.18p 2.19p 56542
13/02/2015 2.19p 2.19p 2.19p 2.19p 0
12/02/2015 2.00p 2.25p 2.00p 2.19p 421266
11/02/2015 1.94p 1.94p 1.94p 1.94p 0
10/02/2015 1.94p 1.94p 1.83p 1.94p 18000
09/02/2015 1.94p 1.94p 1.94p 1.94p 0
06/02/2015 1.88p 1.95p 1.88p 1.94p 205000
05/02/2015 1.88p 1.88p 1.88p 1.88p 0
04/02/2015 1.94p 1.94p 1.78p 1.88p 19614
03/02/2015 1.94p 1.94p 1.78p 1.94p 5484
02/02/2015 1.88p 1.94p 1.88p 1.94p 156182
30/01/2015 1.94p 1.94p 1.75p 1.88p 50000
29/01/2015 1.94p 1.94p 1.88p 1.94p 22600
28/01/2015 1.94p 2.06p 1.88p 1.94p 6000
27/01/2015 1.94p 2.00p 1.88p 1.94p 84886
26/01/2015 1.94p 1.94p 1.88p 1.94p 8132
23/01/2015 2.00p 2.00p 1.88p 1.94p 94620
22/01/2015 2.00p 2.00p 2.00p 2.00p 0
21/01/2015 2.00p 2.00p 1.88p 2.00p 26668
20/01/2015 2.00p 2.00p 1.89p 2.00p 50000
19/01/2015 2.06p 2.13p 2.03p 2.06p 61726
16/01/2015 2.19p 2.19p 2.00p 2.06p 73054
15/01/2015 2.19p 2.19p 2.18p 2.19p 7000
14/01/2015 2.19p 2.19p 2.19p 2.19p 0
13/01/2015 2.19p 2.19p 2.19p 2.19p 0
12/01/2015 2.19p 2.19p 2.13p 2.19p 16182
09/01/2015 2.19p 2.19p 2.13p 2.19p 21102
08/01/2015 2.19p 2.19p 2.19p 2.19p 0
07/01/2015 2.19p 2.19p 2.19p 2.19p 0
06/01/2015 2.19p 2.19p 2.19p 2.19p 0
05/01/2015 2.19p 2.19p 2.13p 2.19p 86846
02/01/2015 2.19p 2.19p 2.13p 2.19p 20000
31/12/2014 2.19p 2.19p 2.19p 2.19p 100000
30/12/2014 2.19p 2.25p 2.19p 2.19p 10484
29/12/2014 2.19p 2.19p 2.13p 2.19p 53314
24/12/2014 2.19p 2.19p 2.19p 2.19p 227100
23/12/2014 2.19p 2.25p 2.19p 2.19p 0
22/12/2014 2.19p 2.19p 2.15p 2.19p 30348
19/12/2014 2.19p 2.25p 2.15p 2.19p 37002
18/12/2014 2.13p 2.19p 2.13p 2.19p 25000
17/12/2014 2.13p 2.13p 2.00p 2.13p 40000
16/12/2014 2.38p 2.38p 2.00p 2.13p 192254
15/12/2014 2.31p 2.50p 2.25p 2.38p 307332
12/12/2014 2.38p 2.38p 2.25p 2.31p 100000
11/12/2014 2.38p 2.43p 2.25p 2.38p 133950
10/12/2014 2.63p 2.72p 2.38p 2.38p 192100
09/12/2014 2.50p 2.50p 2.25p 2.50p 1764
08/12/2014 2.56p 2.58p 2.25p 2.50p 81698
05/12/2014 2.56p 2.58p 2.56p 2.56p 30000
04/12/2014 2.56p 2.56p 2.38p 2.56p 10608
03/12/2014 2.56p 2.60p 2.56p 2.56p 9326
02/12/2014 2.56p 2.56p 2.38p 2.56p 4422
01/12/2014 2.63p 2.63p 2.50p 2.56p 74016
28/11/2014 2.63p 2.63p 2.63p 2.63p 0
27/11/2014 2.63p 2.63p 2.63p 2.63p 0
26/11/2014 2.63p 2.63p 2.63p 2.63p 0
25/11/2014 2.63p 2.75p 2.50p 2.63p 31002
24/11/2014 2.63p 2.65p 2.50p 2.63p 91748
21/11/2014 2.63p 2.73p 2.50p 2.63p 110000
20/11/2014 2.63p 2.63p 2.50p 2.63p 54602
19/11/2014 2.63p 2.63p 2.50p 2.63p 27970
18/11/2014 2.56p 2.64p 2.50p 2.63p 116184
17/11/2014 2.56p 2.56p 2.50p 2.56p 240000
14/11/2014 2.56p 2.56p 2.56p 2.56p 0
13/11/2014 2.56p 2.56p 2.56p 2.56p 0
12/11/2014 2.56p 2.56p 2.38p 2.56p 85740
11/11/2014 2.56p 2.56p 2.56p 2.56p 0
10/11/2014 2.56p 2.56p 2.56p 2.56p 0
07/11/2014 2.56p 2.56p 2.38p 2.56p 195504
06/11/2014 2.56p 2.56p 2.50p 2.56p 62600
05/11/2014 2.56p 2.56p 2.50p 2.56p 4838
04/11/2014 2.56p 2.56p 2.38p 2.56p 21522
03/11/2014 2.56p 2.56p 2.38p 2.56p 57832
31/10/2014 2.56p 2.56p 2.50p 2.56p 31348
30/10/2014 2.56p 2.56p 2.56p 2.56p 0
29/10/2014 2.56p 2.56p 2.50p 2.56p 147864
28/10/2014 2.56p 2.56p 2.56p 2.56p 0
27/10/2014 2.56p 2.56p 2.50p 2.56p 18000
24/10/2014 2.56p 2.56p 2.50p 2.56p 40000
23/10/2014 2.69p 2.69p 2.50p 2.56p 82534
22/10/2014 2.69p 2.69p 2.69p 2.69p 0
21/10/2014 2.69p 2.69p 2.69p 2.69p 0
20/10/2014 2.69p 2.69p 2.63p 2.69p 20000
17/10/2014 2.94p 2.94p 2.56p 2.69p 306718
16/10/2014 3.00p 3.00p 2.75p 2.94p 184000
15/10/2014 3.00p 3.13p 2.88p 3.00p 81600
14/10/2014 3.00p 3.00p 3.00p 3.00p 0
13/10/2014 3.00p 3.00p 2.88p 3.00p 16226
10/10/2014 2.94p 3.13p 2.85p 3.00p 157442
09/10/2014 3.00p 3.00p 3.00p 3.00p 0
08/10/2014 2.94p 3.06p 2.75p 3.00p 387136
07/10/2014 3.06p 3.06p 2.76p 2.94p 15100
06/10/2014 3.06p 3.13p 2.94p 3.06p 18000
03/10/2014 3.06p 3.06p 3.00p 3.06p 56170
02/10/2014 3.50p 3.50p 3.00p 3.06p 860090
01/10/2014 3.50p 3.50p 3.38p 3.50p 54786
30/09/2014 3.56p 3.56p 3.50p 3.50p 40000
29/09/2014 3.50p 3.56p 3.50p 3.56p 35298
26/09/2014 3.50p 3.50p 3.50p 3.50p 3000
25/09/2014 3.63p 3.63p 3.38p 3.50p 80000
24/09/2014 3.63p 3.63p 3.63p 3.63p 0
23/09/2014 3.63p 3.63p 3.60p 3.63p 68000
22/09/2014 3.69p 3.69p 3.50p 3.63p 59048
19/09/2014 3.69p 3.69p 3.50p 3.69p 8840
18/09/2014 3.69p 3.69p 3.50p 3.69p 68818
17/09/2014 3.69p 3.69p 3.50p 3.69p 7674
16/09/2014 3.75p 3.76p 3.63p 3.69p 38428
15/09/2014 3.75p 3.76p 3.75p 3.75p 1278
12/09/2014 3.75p 3.75p 3.75p 3.75p 0
11/09/2014 3.75p 3.75p 3.63p 3.75p 4122
10/09/2014 3.75p 3.75p 3.75p 3.75p 0
09/09/2014 3.75p 3.78p 3.75p 3.75p 3000
08/09/2014 3.75p 3.79p 3.65p 3.75p 31948
05/09/2014 3.81p 3.81p 3.75p 3.75p 40268
04/09/2014 3.88p 3.88p 3.75p 3.81p 103530
03/09/2014 3.88p 3.88p 3.84p 3.88p 18920
02/09/2014 3.88p 3.88p 3.75p 3.88p 42740
01/09/2014 3.81p 3.81p 3.81p 3.81p 0
29/08/2014 3.88p 3.90p 3.75p 3.81p 61992
28/08/2014 3.88p 3.88p 3.88p 3.88p 0
27/08/2014 4.06p 4.06p 3.88p 3.88p 324170
26/08/2014 4.06p 4.19p 3.88p 4.06p 20560
22/08/2014 4.06p 4.23p 3.88p 4.06p 203424
21/08/2014 4.13p 4.23p 3.88p 4.06p 371608
20/08/2014 3.63p 4.31p 3.63p 4.13p 697496
19/08/2014 3.50p 3.75p 3.50p 3.63p 237708
18/08/2014 3.38p 3.63p 3.29p 3.50p 140334
15/08/2014 3.31p 3.50p 3.31p 3.38p 144100
14/08/2014 3.25p 3.31p 3.25p 3.31p 90280
13/08/2014 3.25p 3.35p 2.98p 3.25p 114740
12/08/2014 3.25p 3.25p 3.25p 3.25p 0
11/08/2014 3.19p 3.38p 3.19p 3.25p 170306

*Close Price adjusted for both dividends and splits