Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/08/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 128918 |
| 06/08/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 104340 |
| 05/08/2014 | 3.13p | 3.13p | 3.03p | 3.13p | 33998 |
| 04/08/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 200000 |
| 01/08/2014 | 3.13p | 3.19p | 3.00p | 3.13p | 0 |
| 31/07/2014 | 3.13p | 3.19p | 3.00p | 3.13p | 0 |
| 30/07/2014 | 3.19p | 3.19p | 3.00p | 3.13p | 40270 |
| 29/07/2014 | 3.25p | 3.25p | 3.13p | 3.19p | 98404 |
| 28/07/2014 | 3.38p | 3.38p | 3.13p | 3.25p | 181614 |
| 25/07/2014 | 3.38p | 3.40p | 3.38p | 3.38p | 0 |
| 24/07/2014 | 3.38p | 3.40p | 3.38p | 3.38p | 0 |
| 23/07/2014 | 3.38p | 3.40p | 3.38p | 3.38p | 734 |
| 22/07/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 30064 |
| 21/07/2014 | 3.38p | 3.41p | 3.33p | 3.38p | 49012 |
| 18/07/2014 | 3.38p | 3.41p | 3.38p | 3.38p | 28936 |
| 17/07/2014 | 3.38p | 3.50p | 3.31p | 3.38p | 0 |
| 16/07/2014 | 3.31p | 3.50p | 3.31p | 3.38p | 230074 |
| 15/07/2014 | 3.38p | 3.50p | 3.25p | 3.31p | 541938 |
| 14/07/2014 | 3.50p | 3.58p | 3.13p | 3.38p | 941000 |
| 11/07/2014 | 3.56p | 3.56p | 3.39p | 3.50p | 102708 |
| 10/07/2014 | 3.56p | 3.70p | 3.25p | 3.56p | 0 |
| 09/07/2014 | 3.50p | 3.70p | 3.25p | 3.56p | 482168 |
| 08/07/2014 | 3.50p | 3.56p | 3.38p | 3.56p | 113804 |
| 07/07/2014 | 3.50p | 3.52p | 3.38p | 3.50p | 143962 |
| 04/07/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 8214 |
| 03/07/2014 | 3.50p | 3.51p | 3.38p | 3.50p | 57710 |
| 02/07/2014 | 3.50p | 3.56p | 3.30p | 3.50p | 0 |
| 01/07/2014 | 3.50p | 3.51p | 3.30p | 3.50p | 222690 |
| 30/06/2014 | 3.50p | 3.56p | 3.38p | 3.50p | 39694 |
| 27/06/2014 | 3.56p | 3.58p | 3.38p | 3.50p | 374830 |
| 26/06/2014 | 3.56p | 3.56p | 3.38p | 3.56p | 168500 |
| 25/06/2014 | 3.56p | 3.56p | 3.38p | 3.56p | 401300 |
| 24/06/2014 | 3.56p | 3.65p | 3.56p | 3.56p | 27178 |
| 23/06/2014 | 3.56p | 3.56p | 3.38p | 3.56p | 137044 |
| 20/06/2014 | 3.56p | 3.70p | 3.38p | 3.56p | 107546 |
| 19/06/2014 | 3.56p | 3.56p | 3.38p | 3.56p | 129614 |
| 18/06/2014 | 3.81p | 3.81p | 3.38p | 3.56p | 362200 |
| 17/06/2014 | 3.88p | 3.88p | 3.75p | 3.81p | 151206 |
| 16/06/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 212400 |
| 13/06/2014 | 3.94p | 3.94p | 3.75p | 3.88p | 106316 |
| 12/06/2014 | 3.94p | 4.08p | 3.90p | 3.94p | 171480 |
| 11/06/2014 | 3.94p | 4.08p | 3.94p | 3.94p | 14704 |
| 10/06/2014 | 3.88p | 4.05p | 3.80p | 3.94p | 327884 |
| 09/06/2014 | 3.75p | 4.00p | 3.75p | 3.88p | 239396 |
| 06/06/2014 | 3.69p | 3.85p | 3.55p | 3.75p | 216370 |
| 05/06/2014 | 3.69p | 3.77p | 3.65p | 3.69p | 148726 |
| 04/06/2014 | 3.69p | 3.77p | 3.55p | 3.69p | 119692 |
| 03/06/2014 | 3.69p | 3.75p | 3.50p | 3.69p | 54000 |
| 02/06/2014 | 3.75p | 3.79p | 3.50p | 3.69p | 340300 |
| 30/05/2014 | 3.75p | 3.75p | 3.63p | 3.75p | 20000 |
| 29/05/2014 | 3.75p | 3.75p | 3.63p | 3.75p | 2254 |
| 28/05/2014 | 3.75p | 3.88p | 3.63p | 3.75p | 32000 |
| 27/05/2014 | 3.75p | 3.88p | 3.63p | 3.75p | 40000 |
| 23/05/2014 | 3.75p | 3.75p | 3.63p | 3.75p | 15786 |
| 22/05/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 115000 |
| 21/05/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 20000 |
| 20/05/2014 | 3.88p | 3.91p | 3.75p | 3.88p | 204466 |
| 19/05/2014 | 3.88p | 3.98p | 3.88p | 3.88p | 17000 |
| 16/05/2014 | 3.81p | 3.98p | 3.81p | 3.88p | 128782 |
| 15/05/2014 | 3.81p | 3.85p | 3.66p | 3.81p | 90950 |
| 14/05/2014 | 3.94p | 3.95p | 3.75p | 3.81p | 215164 |
| 13/05/2014 | 3.81p | 3.95p | 3.76p | 3.94p | 297320 |
| 12/05/2014 | 4.25p | 4.25p | 3.50p | 3.75p | 1051996 |
| 09/05/2014 | 4.25p | 4.45p | 4.00p | 4.25p | 172016 |
| 08/05/2014 | 4.31p | 4.31p | 4.00p | 4.25p | 53896 |
| 07/05/2014 | 4.69p | 4.78p | 4.13p | 4.31p | 497196 |
| 06/05/2014 | 4.69p | 4.85p | 4.51p | 4.69p | 186526 |
| 02/05/2014 | 4.69p | 4.75p | 4.50p | 4.63p | 184772 |
| 01/05/2014 | 4.75p | 4.75p | 4.50p | 4.69p | 261636 |
| 30/04/2014 | 4.94p | 4.95p | 4.75p | 4.75p | 196362 |
| 29/04/2014 | 4.94p | 4.95p | 4.78p | 4.94p | 91970 |
| 28/04/2014 | 5.00p | 5.13p | 4.76p | 4.94p | 453884 |
| 25/04/2014 | 4.69p | 5.13p | 4.69p | 5.00p | 469198 |
| 24/04/2014 | 4.69p | 4.88p | 4.63p | 4.69p | 259456 |
| 23/04/2014 | 4.69p | 4.87p | 4.52p | 4.69p | 116540 |
| 22/04/2014 | 5.13p | 5.20p | 4.55p | 4.69p | 690304 |
| 17/04/2014 | 4.69p | 5.13p | 4.69p | 5.13p | 1117826 |
| 16/04/2014 | 4.69p | 4.88p | 4.61p | 4.69p | 199816 |
| 15/04/2014 | 4.63p | 4.88p | 4.50p | 4.69p | 1000864 |
| 14/04/2014 | 4.50p | 4.75p | 4.50p | 4.63p | 157646 |
| 11/04/2014 | 4.44p | 4.63p | 4.38p | 4.50p | 954036 |
| 10/04/2014 | 4.38p | 4.63p | 4.30p | 4.38p | 639682 |
| 09/04/2014 | 4.06p | 4.38p | 4.06p | 4.25p | 740678 |
| 08/04/2014 | 4.00p | 4.13p | 4.00p | 4.06p | 171762 |
| 07/04/2014 | 3.88p | 4.12p | 3.85p | 4.00p | 397374 |
| 04/04/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 937192 |
| 03/04/2014 | 3.88p | 3.94p | 3.64p | 3.88p | 220198 |
| 02/04/2014 | 3.81p | 3.88p | 3.81p | 3.88p | 171184 |
| 01/04/2014 | 3.94p | 3.94p | 3.63p | 3.81p | 114406 |
| 31/03/2014 | 3.88p | 3.95p | 3.70p | 3.94p | 190626 |
| 28/03/2014 | 4.06p | 4.06p | 3.75p | 4.00p | 273722 |
| 27/03/2014 | 4.06p | 4.10p | 3.92p | 4.06p | 142740 |
| 26/03/2014 | 4.06p | 4.15p | 3.88p | 4.06p | 228784 |
| 25/03/2014 | 4.00p | 4.15p | 4.00p | 4.06p | 109112 |
| 24/03/2014 | 4.00p | 4.23p | 3.84p | 4.00p | 670332 |
| 21/03/2014 | 4.00p | 4.25p | 3.88p | 4.00p | 82266 |
| 20/03/2014 | 3.81p | 4.13p | 3.80p | 4.00p | 142824 |
| 19/03/2014 | 3.56p | 3.95p | 3.56p | 3.81p | 524650 |
| 18/03/2014 | 3.56p | 3.70p | 3.56p | 3.56p | 161042 |
| 17/03/2014 | 3.63p | 3.63p | 3.50p | 3.50p | 148000 |
| 14/03/2014 | 3.69p | 3.69p | 3.50p | 3.63p | 91056 |
| 13/03/2014 | 3.88p | 3.99p | 3.55p | 3.69p | 413744 |
| 12/03/2014 | 3.88p | 3.98p | 3.75p | 3.88p | 137540 |
| 11/03/2014 | 4.25p | 4.33p | 3.75p | 3.88p | 1075216 |
| 10/03/2014 | 4.38p | 4.45p | 4.04p | 4.25p | 125010 |
| 07/03/2014 | 4.69p | 5.00p | 3.88p | 4.38p | 3475184 |
| 06/03/2014 | 4.06p | 4.75p | 3.94p | 4.69p | 1133806 |
| 05/03/2014 | 3.75p | 4.00p | 3.70p | 3.94p | 246088 |
| 04/03/2014 | 3.31p | 3.87p | 3.31p | 3.75p | 926060 |
| 03/03/2014 | 3.31p | 3.48p | 3.31p | 3.31p | 293202 |
| 28/02/2014 | 3.31p | 3.31p | 3.16p | 3.31p | 34704 |
| 27/02/2014 | 3.50p | 3.50p | 3.24p | 3.31p | 1452606 |
| 26/02/2014 | 3.50p | 3.50p | 3.37p | 3.50p | 1008234 |
| 25/02/2014 | 3.50p | 3.50p | 3.37p | 3.50p | 228526 |
| 24/02/2014 | 3.56p | 3.56p | 3.25p | 3.50p | 360102 |
| 21/02/2014 | 3.06p | 3.60p | 3.06p | 3.56p | 741150 |
| 20/02/2014 | 3.50p | 3.50p | 2.94p | 3.06p | 820650 |
| 19/02/2014 | 3.75p | 3.94p | 3.25p | 3.50p | 1218140 |
| 18/02/2014 | 3.06p | 3.86p | 3.00p | 3.75p | 1790308 |
| 17/02/2014 | 3.06p | 3.11p | 3.00p | 3.06p | 188580 |
| 14/02/2014 | 3.06p | 3.06p | 3.00p | 3.06p | 53202 |
| 13/02/2014 | 3.06p | 3.06p | 3.00p | 3.06p | 214078 |
| 12/02/2014 | 3.00p | 3.06p | 2.97p | 3.06p | 123680 |
| 11/02/2014 | 3.00p | 3.06p | 2.88p | 3.00p | 599744 |
| 10/02/2014 | 2.94p | 3.00p | 2.94p | 3.00p | 175146 |
| 07/02/2014 | 3.00p | 3.05p | 2.88p | 2.94p | 239028 |
| 06/02/2014 | 3.00p | 3.05p | 2.88p | 3.00p | 104704 |
| 05/02/2014 | 3.00p | 3.06p | 2.88p | 3.00p | 45888 |
| 04/02/2014 | 3.19p | 3.20p | 2.88p | 3.00p | 850016 |
| 03/02/2014 | 3.31p | 3.58p | 3.00p | 3.19p | 1245558 |
| 31/01/2014 | 3.38p | 3.43p | 3.00p | 3.31p | 256090 |
| 30/01/2014 | 3.56p | 3.72p | 3.25p | 3.38p | 956034 |
| 29/01/2014 | 4.13p | 4.13p | 3.50p | 3.56p | 326634 |
| 28/01/2014 | 4.00p | 4.13p | 3.51p | 4.13p | 1219910 |
| 27/01/2014 | 4.63p | 4.63p | 3.88p | 4.00p | 1773130 |
| 24/01/2014 | 5.44p | 6.45p | 4.25p | 4.56p | 9147618 |
| 23/01/2014 | 4.13p | 6.75p | 4.06p | 5.44p | 13999242 |
| 22/01/2014 | 3.44p | 4.38p | 3.44p | 4.06p | 4490850 |
| 21/01/2014 | 2.50p | 3.50p | 2.48p | 3.38p | 6067298 |
| 20/01/2014 | 2.06p | 2.71p | 1.94p | 2.50p | 2049034 |
| 17/01/2014 | 1.94p | 2.00p | 1.94p | 1.94p | 113458 |
| 16/01/2014 | 1.88p | 2.00p | 1.78p | 1.94p | 362670 |
| 15/01/2014 | 2.13p | 2.13p | 1.66p | 1.88p | 631984 |
| 14/01/2014 | 2.31p | 2.33p | 2.01p | 2.13p | 544568 |
| 13/01/2014 | 2.38p | 2.38p | 2.13p | 2.31p | 307332 |
| 10/01/2014 | 2.44p | 2.45p | 2.25p | 2.38p | 179742 |
| 09/01/2014 | 2.38p | 2.48p | 2.25p | 2.44p | 168910 |
| 08/01/2014 | 2.44p | 2.49p | 2.25p | 2.38p | 385132 |
| 07/01/2014 | 2.44p | 2.49p | 2.26p | 2.44p | 179720 |
| 06/01/2014 | 2.56p | 2.56p | 2.38p | 2.44p | 114408 |
| 03/01/2014 | 2.50p | 2.74p | 2.25p | 2.56p | 499446 |
| 02/01/2014 | 2.50p | 2.50p | 2.10p | 2.44p | 170124 |
| 31/12/2013 | 2.50p | 2.50p | 2.50p | 2.50p | 69164 |
| 30/12/2013 | 2.50p | 2.50p | 2.50p | 2.50p | 20000 |
| 27/12/2013 | 2.50p | 2.50p | 2.38p | 2.50p | 0 |
| 24/12/2013 | 2.38p | 2.50p | 2.38p | 2.50p | 80000 |
| 23/12/2013 | 2.50p | 2.50p | 2.25p | 2.38p | 72222 |
| 20/12/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 172222 |
| 19/12/2013 | 2.50p | 2.68p | 2.25p | 2.50p | 66804 |
| 18/12/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 122878 |
| 17/12/2013 | 2.50p | 2.69p | 2.50p | 2.50p | 36804 |
| 16/12/2013 | 2.50p | 2.70p | 2.38p | 2.50p | 155622 |
| 13/12/2013 | 2.44p | 2.65p | 2.44p | 2.56p | 154000 |
| 12/12/2013 | 2.44p | 2.50p | 2.25p | 2.44p | 0 |
| 11/12/2013 | 2.50p | 2.50p | 2.25p | 2.38p | 75572 |
| 10/12/2013 | 2.50p | 2.63p | 2.50p | 2.50p | 89962 |
| 09/12/2013 | 2.50p | 2.63p | 2.25p | 2.50p | 28016 |
| 06/12/2013 | 2.50p | 2.50p | 2.26p | 2.50p | 160000 |
| 05/12/2013 | 2.50p | 2.50p | 2.38p | 2.50p | 9410 |
| 04/12/2013 | 2.69p | 2.69p | 2.38p | 2.50p | 144640 |
| 03/12/2013 | 2.69p | 2.75p | 2.69p | 2.69p | 35794 |
| 02/12/2013 | 2.69p | 2.69p | 2.50p | 2.69p | 68000 |
| 29/11/2013 | 2.88p | 2.90p | 2.51p | 2.69p | 179274 |
| 28/11/2013 | 2.94p | 3.00p | 2.75p | 2.88p | 162804 |
| 27/11/2013 | 2.94p | 2.97p | 2.75p | 2.94p | 126834 |
| 26/11/2013 | 3.00p | 3.00p | 2.75p | 2.94p | 377194 |
| 25/11/2013 | 2.94p | 3.13p | 2.88p | 3.00p | 976718 |
| 22/11/2013 | 2.88p | 2.94p | 2.81p | 2.88p | 193034 |
| 21/11/2013 | 2.13p | 3.00p | 2.13p | 2.88p | 2449270 |
| 20/11/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 470950 |
| 19/11/2013 | 2.25p | 2.36p | 2.00p | 2.13p | 1191280 |
| 18/11/2013 | 2.50p | 2.50p | 2.25p | 2.31p | 866412 |
| 15/11/2013 | 2.81p | 2.81p | 2.40p | 2.50p | 599248 |
| 14/11/2013 | 2.81p | 2.85p | 2.75p | 2.81p | 262154 |
| 13/11/2013 | 3.06p | 3.09p | 2.75p | 2.81p | 826118 |
| 12/11/2013 | 3.31p | 3.31p | 3.00p | 3.06p | 403188 |
| 11/11/2013 | 3.56p | 3.57p | 3.25p | 3.31p | 298662 |
| 08/11/2013 | 3.69p | 3.70p | 3.56p | 3.56p | 139908 |
| 07/11/2013 | 3.69p | 3.70p | 3.66p | 3.69p | 43370 |
| 06/11/2013 | 3.81p | 3.85p | 3.63p | 3.69p | 237224 |
| 05/11/2013 | 3.81p | 3.88p | 3.79p | 3.81p | 181212 |
| 04/11/2013 | 3.81p | 3.88p | 3.78p | 3.81p | 323070 |
| 01/11/2013 | 3.88p | 3.95p | 3.75p | 3.81p | 264532 |
| 31/10/2013 | 4.13p | 4.18p | 3.88p | 3.94p | 793124 |
| 30/10/2013 | 4.38p | 4.55p | 4.05p | 4.13p | 616794 |
| 29/10/2013 | 3.94p | 4.75p | 3.83p | 4.38p | 2495430 |
| 28/10/2013 | 3.25p | 4.00p | 3.09p | 3.88p | 1186128 |
| 25/10/2013 | 2.88p | 3.33p | 2.75p | 3.25p | 1214008 |
| 24/10/2013 | 3.56p | 3.56p | 2.88p | 3.00p | 2053710 |
*Close Price adjusted for both dividends and splits