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:
- 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
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 4.50p | 4.54p | 4.50p | 4.50p | 442 |
| 31/01/2024 | 4.50p | 4.58p | 4.05p | 4.50p | 50116 |
| 30/01/2024 | 4.50p | 4.50p | 4.05p | 4.50p | 2042 |
| 29/01/2024 | 4.50p | 4.58p | 4.08p | 4.50p | 19960 |
| 26/01/2024 | 4.50p | 4.58p | 4.08p | 4.50p | 24519 |
| 25/01/2024 | 4.50p | 4.59p | 4.08p | 4.50p | 28711 |
| 24/01/2024 | 4.50p | 4.65p | 4.20p | 4.50p | 89152 |
| 23/01/2024 | 4.50p | 4.56p | 4.00p | 4.50p | 149517 |
| 22/01/2024 | 4.50p | 4.70p | 4.05p | 4.50p | 84257 |
| 19/01/2024 | 4.50p | 4.72p | 4.20p | 4.50p | 65722 |
| 18/01/2024 | 5.00p | 5.04p | 4.05p | 4.50p | 2363567 |
| 17/01/2024 | 5.25p | 5.25p | 4.58p | 5.00p | 42917 |
| 16/01/2024 | 5.25p | 5.25p | 4.62p | 5.25p | 25666 |
| 15/01/2024 | 5.25p | 5.25p | 4.50p | 5.25p | 65785 |
| 12/01/2024 | 5.25p | 5.43p | 4.75p | 5.25p | 32698 |
| 11/01/2024 | 5.25p | 5.49p | 4.50p | 5.25p | 142860 |
| 10/01/2024 | 5.25p | 5.63p | 4.88p | 5.25p | 95226 |
| 09/01/2024 | 5.25p | 5.38p | 4.86p | 5.25p | 11375 |
| 08/01/2024 | 5.25p | 5.36p | 4.76p | 5.25p | 63291 |
| 05/01/2024 | 5.25p | 5.25p | 4.76p | 5.25p | 20768 |
| 04/01/2024 | 5.25p | 5.30p | 4.65p | 5.25p | 39821 |
| 03/01/2024 | 5.25p | 5.25p | 4.65p | 5.25p | 39804 |
| 02/01/2024 | 5.50p | 5.50p | 4.76p | 5.25p | 103006 |
| 29/12/2023 | 5.50p | 5.50p | 5.10p | 5.50p | 108460 |
| 28/12/2023 | 5.50p | 5.74p | 5.00p | 5.50p | 23787 |
| 27/12/2023 | 5.50p | 5.77p | 5.00p | 5.50p | 120345 |
| 22/12/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 159668 |
| 21/12/2023 | 5.25p | 5.75p | 4.65p | 5.50p | 147236 |
| 20/12/2023 | 5.25p | 5.73p | 4.50p | 5.25p | 83676 |
| 19/12/2023 | 5.25p | 5.25p | 4.72p | 5.25p | 49200 |
| 18/12/2023 | 5.25p | 5.93p | 4.50p | 5.25p | 47733 |
| 15/12/2023 | 5.25p | 5.74p | 4.50p | 5.25p | 22415 |
| 14/12/2023 | 5.25p | 5.26p | 5.25p | 5.25p | 35000 |
| 13/12/2023 | 5.25p | 5.84p | 5.25p | 5.25p | 22656 |
| 12/12/2023 | 5.50p | 6.00p | 5.15p | 5.25p | 61386 |
| 11/12/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 29413 |
| 08/12/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 59892 |
| 07/12/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 17143 |
| 06/12/2023 | 5.50p | 5.95p | 5.20p | 5.50p | 60472 |
| 05/12/2023 | 5.50p | 5.75p | 5.25p | 5.50p | 0 |
| 04/12/2023 | 5.25p | 5.50p | 5.06p | 5.50p | 320189 |
| 01/12/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 30871 |
| 30/11/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 90391 |
| 29/11/2023 | 5.50p | 5.90p | 4.88p | 5.00p | 41444 |
| 28/11/2023 | 5.50p | 5.80p | 5.00p | 5.50p | 358903 |
| 27/11/2023 | 4.75p | 5.50p | 4.75p | 5.50p | 537843 |
| 24/11/2023 | 4.75p | 4.80p | 4.50p | 4.75p | 153415 |
| 23/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 56761 |
| 22/11/2023 | 4.25p | 5.00p | 4.19p | 4.75p | 626797 |
| 21/11/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 560322 |
| 20/11/2023 | 4.25p | 4.50p | 4.19p | 4.25p | 32658 |
| 17/11/2023 | 4.50p | 4.75p | 4.15p | 4.25p | 357816 |
| 16/11/2023 | 4.75p | 4.88p | 4.50p | 4.50p | 34005 |
| 15/11/2023 | 4.75p | 4.90p | 4.50p | 4.75p | 50218 |
| 14/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 17292 |
| 13/11/2023 | 4.75p | 4.75p | 4.25p | 4.75p | 349862 |
| 10/11/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 20326 |
| 09/11/2023 | 5.00p | 5.00p | 4.55p | 4.75p | 130176 |
| 08/11/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 54866 |
| 07/11/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 12168 |
| 06/11/2023 | 5.00p | 5.14p | 4.55p | 5.00p | 37968 |
| 03/11/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 320288 |
| 02/11/2023 | 5.75p | 5.75p | 4.65p | 5.00p | 426164 |
| 01/11/2023 | 5.75p | 5.75p | 5.23p | 5.75p | 32340 |
| 31/10/2023 | 5.75p | 5.95p | 5.00p | 5.75p | 134908 |
| 30/10/2023 | 5.75p | 5.75p | 5.26p | 5.75p | 1006 |
| 27/10/2023 | 5.75p | 5.82p | 5.00p | 5.75p | 16124 |
| 26/10/2023 | 5.75p | 5.86p | 5.75p | 5.75p | 0 |
| 25/10/2023 | 5.75p | 5.75p | 5.26p | 5.75p | 235000 |
| 24/10/2023 | 5.75p | 5.75p | 5.38p | 5.75p | 130000 |
| 23/10/2023 | 5.25p | 6.48p | 5.25p | 5.75p | 379955 |
| 20/10/2023 | 4.88p | 5.49p | 4.67p | 5.25p | 287419 |
| 19/10/2023 | 4.75p | 5.00p | 4.36p | 4.75p | 275522 |
| 18/10/2023 | 4.63p | 5.00p | 4.52p | 4.75p | 44412 |
| 17/10/2023 | 4.50p | 5.00p | 4.40p | 4.63p | 141206 |
| 16/10/2023 | 4.38p | 4.80p | 4.33p | 4.70p | 186618 |
| 13/10/2023 | 4.38p | 4.75p | 4.00p | 4.38p | 285838 |
| 12/10/2023 | 5.13p | 5.13p | 4.53p | 4.63p | 862686 |
| 11/10/2023 | 5.13p | 5.13p | 4.75p | 5.13p | 38847 |
| 10/10/2023 | 5.00p | 5.14p | 4.55p | 5.13p | 300642 |
| 09/10/2023 | 5.50p | 5.55p | 4.50p | 5.00p | 521109 |
| 06/10/2023 | 5.50p | 5.74p | 5.16p | 5.50p | 129154 |
| 05/10/2023 | 6.75p | 6.75p | 4.83p | 5.50p | 815626 |
| 04/10/2023 | 7.00p | 7.00p | 6.50p | 6.75p | 40573 |
| 03/10/2023 | 7.00p | 7.19p | 6.75p | 7.00p | 35006 |
| 02/10/2023 | 7.00p | 7.24p | 6.50p | 7.00p | 25837 |
| 29/09/2023 | 7.00p | 7.30p | 6.75p | 7.00p | 21850 |
| 28/09/2023 | 7.00p | 7.00p | 6.94p | 7.00p | 1801 |
| 27/09/2023 | 7.50p | 7.50p | 6.50p | 7.00p | 223042 |
| 26/09/2023 | 7.50p | 7.50p | 6.30p | 7.50p | 213128 |
| 25/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 3738 |
| 22/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 151918 |
| 21/09/2023 | 7.75p | 7.82p | 6.60p | 7.50p | 1000728 |
| 20/09/2023 | 7.75p | 8.50p | 7.62p | 7.75p | 23358 |
| 19/09/2023 | 7.75p | 8.29p | 7.62p | 7.75p | 45499 |
| 18/09/2023 | 8.25p | 8.43p | 7.58p | 7.75p | 104402 |
| 15/09/2023 | 8.25p | 8.44p | 7.68p | 8.25p | 29746 |
| 14/09/2023 | 8.25p | 8.63p | 7.96p | 8.25p | 23718 |
| 13/09/2023 | 8.25p | 8.64p | 8.25p | 8.25p | 1107 |
| 12/09/2023 | 8.25p | 8.64p | 7.96p | 8.25p | 13923 |
| 11/09/2023 | 8.25p | 8.25p | 7.50p | 7.86p | 9036 |
| 08/09/2023 | 8.25p | 8.47p | 7.87p | 8.25p | 32911 |
| 07/09/2023 | 8.25p | 8.47p | 8.25p | 8.25p | 71020 |
| 06/09/2023 | 8.00p | 8.72p | 7.63p | 8.25p | 300524 |
| 05/09/2023 | 8.00p | 8.68p | 7.83p | 8.00p | 211823 |
| 04/09/2023 | 8.00p | 8.32p | 7.76p | 8.00p | 45050 |
| 01/09/2023 | 8.00p | 8.19p | 7.50p | 7.50p | 52498 |
| 31/08/2023 | 8.25p | 8.25p | 8.00p | 8.00p | 251307 |
| 30/08/2023 | 8.25p | 8.29p | 8.03p | 8.25p | 93274 |
| 29/08/2023 | 8.25p | 8.35p | 8.03p | 8.25p | 55951 |
| 25/08/2023 | 8.25p | 8.41p | 8.03p | 8.25p | 27148 |
| 24/08/2023 | 8.50p | 8.69p | 8.09p | 8.50p | 86655 |
| 23/08/2023 | 8.50p | 8.74p | 8.16p | 8.50p | 100890 |
| 22/08/2023 | 8.75p | 8.75p | 8.20p | 8.50p | 63319 |
| 21/08/2023 | 8.75p | 8.91p | 8.55p | 8.75p | 66648 |
| 18/08/2023 | 8.75p | 8.75p | 8.55p | 8.75p | 610 |
| 17/08/2023 | 9.00p | 9.00p | 8.50p | 8.75p | 103838 |
| 16/08/2023 | 9.25p | 9.27p | 8.60p | 9.00p | 37663 |
| 15/08/2023 | 9.25p | 9.43p | 8.77p | 9.25p | 6672 |
| 14/08/2023 | 9.25p | 10.00p | 8.76p | 9.25p | 7359 |
| 11/08/2023 | 9.25p | 9.36p | 9.00p | 9.25p | 0 |
| 10/08/2023 | 9.00p | 9.00p | 8.68p | 9.00p | 35583 |
| 09/08/2023 | 9.00p | 9.23p | 8.65p | 9.00p | 22268 |
| 08/08/2023 | 9.00p | 9.23p | 8.55p | 9.00p | 3225 |
| 07/08/2023 | 9.00p | 9.29p | 9.00p | 9.00p | 9327 |
| 04/08/2023 | 9.25p | 9.40p | 9.00p | 9.00p | 13994 |
| 03/08/2023 | 9.50p | 10.00p | 9.00p | 9.25p | 71971 |
| 02/08/2023 | 9.50p | 9.88p | 9.05p | 9.50p | 10945 |
| 01/08/2023 | 9.50p | 9.88p | 9.05p | 9.50p | 58102 |
| 31/07/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 229240 |
| 28/07/2023 | 9.50p | 10.00p | 9.03p | 10.00p | 65837 |
| 27/07/2023 | 10.00p | 10.00p | 9.50p | 9.50p | 91789 |
| 26/07/2023 | 9.00p | 10.82p | 8.62p | 10.25p | 771148 |
| 25/07/2023 | 9.00p | 9.15p | 8.50p | 9.00p | 25557 |
| 24/07/2023 | 8.75p | 9.43p | 8.18p | 8.75p | 60625 |
| 21/07/2023 | 9.00p | 9.14p | 8.62p | 8.75p | 135516 |
| 20/07/2023 | 9.00p | 9.00p | 8.78p | 9.00p | 119132 |
| 19/07/2023 | 9.00p | 9.00p | 8.62p | 9.00p | 63688 |
| 18/07/2023 | 8.50p | 9.00p | 8.01p | 9.00p | 388259 |
| 17/07/2023 | 8.50p | 8.50p | 8.07p | 8.50p | 127456 |
| 14/07/2023 | 8.50p | 8.65p | 8.00p | 8.50p | 254225 |
| 13/07/2023 | 8.50p | 8.70p | 8.07p | 8.50p | 71535 |
| 12/07/2023 | 8.25p | 8.35p | 8.00p | 8.25p | 137467 |
| 11/07/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 35000 |
| 10/07/2023 | 8.25p | 8.45p | 8.06p | 8.25p | 5904 |
| 07/07/2023 | 8.75p | 8.75p | 8.04p | 8.25p | 96760 |
| 06/07/2023 | 8.75p | 8.90p | 8.10p | 8.75p | 88182 |
| 05/07/2023 | 8.75p | 8.75p | 8.34p | 8.75p | 31156 |
| 04/07/2023 | 8.75p | 8.75p | 8.34p | 8.75p | 9601 |
| 03/07/2023 | 8.75p | 9.32p | 8.20p | 8.75p | 151222 |
| 30/06/2023 | 8.75p | 9.32p | 8.32p | 8.75p | 6152 |
| 29/06/2023 | 8.75p | 8.80p | 8.00p | 8.75p | 21326 |
| 28/06/2023 | 8.75p | 8.80p | 8.32p | 8.75p | 8318 |
| 27/06/2023 | 8.75p | 8.75p | 8.32p | 8.75p | 836 |
| 26/06/2023 | 8.75p | 8.75p | 8.70p | 8.75p | 5747 |
| 23/06/2023 | 8.75p | 9.00p | 8.27p | 8.75p | 101842 |
| 22/06/2023 | 8.75p | 8.80p | 8.26p | 8.75p | 53490 |
| 21/06/2023 | 9.00p | 9.00p | 8.53p | 8.75p | 375505 |
| 20/06/2023 | 8.75p | 9.50p | 8.16p | 9.00p | 583661 |
| 19/06/2023 | 9.50p | 9.50p | 9.00p | 9.25p | 207238 |
| 16/06/2023 | 9.50p | 9.74p | 9.10p | 9.50p | 80126 |
| 15/06/2023 | 9.50p | 9.74p | 9.00p | 9.50p | 39112 |
| 14/06/2023 | 9.25p | 9.50p | 9.20p | 9.50p | 92332 |
| 13/06/2023 | 9.75p | 9.75p | 9.13p | 9.25p | 244568 |
| 12/06/2023 | 9.75p | 9.75p | 9.70p | 9.75p | 0 |
| 09/06/2023 | 9.75p | 9.75p | 9.53p | 9.75p | 9418 |
| 08/06/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 7594 |
| 07/06/2023 | 10.00p | 10.00p | 9.50p | 9.75p | 115671 |
| 06/06/2023 | 10.00p | 10.35p | 9.66p | 10.00p | 64709 |
| 05/06/2023 | 10.00p | 10.24p | 9.61p | 10.00p | 7302 |
| 02/06/2023 | 10.00p | 10.50p | 9.62p | 10.00p | 26691 |
| 01/06/2023 | 9.25p | 10.00p | 9.00p | 9.75p | 311041 |
| 31/05/2023 | 9.75p | 9.84p | 8.44p | 8.44p | 85426 |
| 30/05/2023 | 9.75p | 9.84p | 9.61p | 9.75p | 10684 |
| 26/05/2023 | 9.75p | 9.84p | 9.50p | 9.50p | 36449 |
| 25/05/2023 | 9.75p | 9.89p | 9.60p | 9.75p | 24284 |
| 24/05/2023 | 9.75p | 10.00p | 9.60p | 9.75p | 23152 |
| 23/05/2023 | 10.25p | 10.29p | 9.60p | 9.75p | 415581 |
| 22/05/2023 | 10.25p | 10.30p | 10.16p | 10.25p | 30306 |
| 19/05/2023 | 10.25p | 10.42p | 10.00p | 10.25p | 103942 |
| 18/05/2023 | 10.25p | 10.43p | 10.17p | 10.25p | 17033 |
| 17/05/2023 | 10.25p | 10.43p | 10.25p | 10.25p | 4284 |
| 16/05/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 3672 |
| 15/05/2023 | 10.75p | 10.75p | 10.16p | 10.25p | 151285 |
| 12/05/2023 | 10.75p | 10.85p | 10.50p | 10.75p | 11126 |
| 11/05/2023 | 10.75p | 11.00p | 10.58p | 10.75p | 26208 |
| 10/05/2023 | 10.75p | 10.93p | 10.62p | 10.75p | 40985 |
| 09/05/2023 | 10.75p | 11.00p | 10.58p | 10.75p | 51923 |
| 05/05/2023 | 11.25p | 11.80p | 10.66p | 10.75p | 343644 |
| 04/05/2023 | 10.50p | 10.76p | 10.00p | 10.50p | 21518 |
| 03/05/2023 | 10.75p | 10.75p | 10.55p | 10.75p | 38555 |
| 02/05/2023 | 10.75p | 11.00p | 10.61p | 10.75p | 56452 |
| 28/04/2023 | 10.75p | 10.89p | 10.55p | 10.75p | 56164 |
| 27/04/2023 | 10.75p | 10.92p | 10.50p | 10.75p | 62293 |
| 26/04/2023 | 10.75p | 10.96p | 10.63p | 10.75p | 19737 |
| 25/04/2023 | 10.88p | 10.95p | 10.50p | 10.75p | 289396 |
| 24/04/2023 | 10.88p | 11.18p | 10.84p | 10.88p | 62608 |
| 21/04/2023 | 10.25p | 11.18p | 10.18p | 10.88p | 229460 |
| 20/04/2023 | 10.25p | 10.50p | 10.25p | 10.40p | 66465 |
| 19/04/2023 | 10.25p | 10.60p | 10.13p | 10.60p | 45236 |
*Close Price adjusted for both dividends and splits