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
05/11/2009 3.00p 3.00p 2.96p 3.00p 30000
04/11/2009 3.00p 3.00p 3.00p 3.00p 0
03/11/2009 3.19p 3.19p 3.00p 3.19p 50000
02/11/2009 3.19p 3.19p 3.16p 3.19p 1000
30/10/2009 3.25p 3.20p 3.00p 3.19p 22000
29/10/2009 3.25p 3.25p 3.13p 3.25p 0
28/10/2009 3.25p 3.25p 3.00p 3.25p 45580
27/10/2009 3.25p 3.25p 3.23p 3.25p 30000
26/10/2009 3.25p 3.25p 3.01p 3.25p 56728
23/10/2009 3.25p 3.25p 3.21p 3.25p 75266
22/10/2009 3.25p 3.25p 3.00p 3.25p 90000
21/10/2009 3.38p 3.34p 3.13p 3.25p 85996
20/10/2009 3.44p 3.44p 3.38p 3.38p 152420
19/10/2009 3.50p 3.48p 3.38p 3.44p 94010
16/10/2009 3.50p 3.50p 3.38p 3.50p 296860
15/10/2009 3.50p 3.63p 3.38p 3.50p 649718
14/10/2009 3.75p 3.75p 3.50p 3.50p 124442
13/10/2009 3.75p 3.85p 3.50p 3.75p 263476
12/10/2009 3.75p 3.88p 3.65p 3.75p 67740
09/10/2009 3.75p 3.75p 3.65p 3.75p 78026
08/10/2009 3.63p 3.88p 3.65p 3.75p 77086
07/10/2009 3.38p 3.75p 3.56p 3.63p 152854
06/10/2009 3.25p 3.38p 3.25p 3.38p 113860
05/10/2009 3.25p 3.25p 3.25p 3.25p 0
02/10/2009 3.13p 3.38p 2.88p 3.25p 602116
01/10/2009 3.13p 3.18p 3.13p 3.13p 139190
30/09/2009 3.13p 3.37p 3.13p 3.13p 40000
29/09/2009 3.31p 3.18p 3.00p 3.13p 207642
28/09/2009 3.13p 3.33p 3.10p 3.31p 1085432
25/09/2009 3.06p 3.13p 2.88p 3.06p 94278
24/09/2009 3.06p 3.06p 2.88p 3.06p 38362
23/09/2009 3.06p 3.06p 3.06p 3.06p 0
22/09/2009 3.06p 3.25p 2.88p 3.06p 140000
21/09/2009 3.06p 3.06p 2.88p 3.06p 93918
18/09/2009 3.06p 3.26p 2.91p 3.06p 221348
17/09/2009 3.00p 3.25p 2.91p 3.06p 305410
16/09/2009 3.06p 3.00p 2.88p 3.00p 105650
15/09/2009 3.13p 3.13p 3.06p 3.06p 42904
14/09/2009 3.13p 3.13p 3.00p 3.13p 54558
11/09/2009 3.13p 3.13p 3.00p 3.13p 115638
10/09/2009 3.13p 3.13p 3.06p 3.13p 91152
09/09/2009 3.13p 3.13p 3.03p 3.13p 4000
08/09/2009 3.13p 3.13p 2.88p 3.13p 532314
07/09/2009 3.13p 3.13p 3.00p 3.13p 192840
04/09/2009 3.06p 3.13p 3.00p 3.13p 292788
03/09/2009 2.56p 3.14p 2.56p 3.06p 1888374
02/09/2009 2.56p 2.56p 2.51p 2.56p 68366
01/09/2009 2.56p 2.63p 2.50p 2.56p 505984
28/08/2009 2.56p 2.56p 2.50p 2.56p 8104
27/08/2009 2.56p 2.56p 2.56p 2.56p 38366
26/08/2009 2.50p 2.59p 2.50p 2.56p 347706
25/08/2009 2.50p 2.50p 2.50p 2.50p 0
24/08/2009 2.50p 2.63p 2.50p 2.50p 16000
21/08/2009 2.56p 2.56p 2.50p 2.50p 43934
20/08/2009 2.50p 2.56p 2.50p 2.56p 58600
19/08/2009 2.50p 2.50p 2.25p 2.50p 153102
18/08/2009 2.50p 2.50p 2.50p 2.50p 0
17/08/2009 2.50p 2.50p 2.50p 2.50p 165266
14/08/2009 2.50p 2.50p 2.50p 2.50p 151790
13/08/2009 2.50p 2.50p 2.50p 2.50p 123606
12/08/2009 2.50p 2.50p 2.50p 2.50p 109256
11/08/2009 2.56p 2.56p 2.50p 2.50p 89524
10/08/2009 2.63p 2.63p 2.56p 2.56p 158846
07/08/2009 2.63p 2.63p 2.63p 2.63p 40000
06/08/2009 2.63p 2.63p 2.63p 2.63p 570804
05/08/2009 2.63p 2.63p 2.63p 2.63p 49514
04/08/2009 2.69p 2.69p 2.63p 2.63p 929266
03/08/2009 2.69p 2.69p 2.69p 2.69p 118000
31/07/2009 2.56p 2.69p 2.56p 2.69p 306266
30/07/2009 2.56p 2.56p 2.56p 2.56p 27768
29/07/2009 2.56p 2.56p 2.56p 2.56p 21300
28/07/2009 2.56p 2.56p 2.56p 2.56p 20000
27/07/2009 2.56p 2.56p 2.56p 2.56p 76792
24/07/2009 2.56p 2.56p 2.56p 2.56p 85706
23/07/2009 2.56p 2.56p 2.56p 2.56p 16388
22/07/2009 2.38p 2.56p 2.38p 2.56p 250374
21/07/2009 2.44p 2.44p 2.38p 2.38p 597568
20/07/2009 2.38p 2.44p 2.38p 2.44p 287620
17/07/2009 2.38p 2.38p 2.38p 2.38p 110728
16/07/2009 2.38p 2.38p 2.38p 2.38p 193236
15/07/2009 2.38p 2.38p 2.38p 2.38p 296568
14/07/2009 2.44p 2.44p 2.38p 2.38p 196256
13/07/2009 2.44p 2.44p 2.44p 2.44p 40372
10/07/2009 2.50p 2.50p 2.44p 2.44p 100000
09/07/2009 2.50p 2.50p 2.50p 2.50p 29616
08/07/2009 2.50p 2.50p 2.50p 2.50p 29896
07/07/2009 2.50p 2.50p 2.50p 2.50p 32154
06/07/2009 2.63p 2.63p 2.50p 2.50p 205308
03/07/2009 2.81p 2.81p 2.63p 2.63p 341138
02/07/2009 2.81p 2.81p 2.81p 2.81p 124546
01/07/2009 2.69p 2.81p 2.69p 2.81p 429882
30/06/2009 2.88p 2.88p 2.69p 2.69p 632628
29/06/2009 2.69p 2.81p 2.69p 2.81p 201228
26/06/2009 2.75p 2.75p 2.69p 2.69p 315464
25/06/2009 2.63p 2.94p 2.63p 2.75p 2774064
24/06/2009 2.31p 2.56p 2.31p 2.56p 786344
23/06/2009 2.31p 2.31p 2.31p 2.31p 196870
22/06/2009 2.31p 2.31p 2.31p 2.31p 54088
19/06/2009 2.31p 2.31p 2.31p 2.31p 56798
18/06/2009 2.31p 2.31p 2.31p 2.31p 98152
17/06/2009 2.31p 2.31p 2.31p 2.31p 96240
16/06/2009 2.38p 2.38p 2.31p 2.31p 375056
15/06/2009 2.75p 2.81p 2.38p 2.38p 375182
12/06/2009 2.81p 2.81p 2.75p 2.75p 104970
11/06/2009 2.81p 2.81p 2.81p 2.81p 60700
10/06/2009 2.81p 2.81p 2.81p 2.81p 15428
09/06/2009 2.81p 2.81p 2.81p 2.81p 970382
08/06/2009 2.81p 2.81p 2.81p 2.81p 241074
05/06/2009 2.88p 2.88p 2.81p 2.81p 323716
04/06/2009 3.00p 3.00p 2.88p 2.88p 83892
03/06/2009 3.00p 3.00p 3.00p 3.00p 48644
02/06/2009 3.13p 3.13p 3.00p 3.00p 77702
01/06/2009 3.13p 3.13p 3.13p 3.13p 50010
29/05/2009 3.13p 3.25p 3.13p 3.13p 161898
28/05/2009 3.50p 3.50p 3.13p 3.13p 916246
27/05/2009 2.94p 3.63p 2.94p 3.56p 2373426
26/05/2009 2.75p 2.75p 2.75p 2.75p 82882
22/05/2009 2.75p 2.75p 2.75p 2.75p 147328
21/05/2009 2.75p 2.81p 2.75p 2.75p 145588
20/05/2009 2.94p 2.94p 2.94p 2.94p 836532
19/05/2009 2.94p 2.94p 2.94p 2.94p 409972
18/05/2009 2.94p 2.94p 2.94p 2.94p 252022
15/05/2009 2.75p 2.94p 2.75p 2.94p 649958
14/05/2009 2.88p 2.88p 2.75p 2.75p 237278
13/05/2009 3.44p 3.44p 2.88p 2.88p 981072
12/05/2009 3.44p 3.94p 3.44p 3.44p 4617584
11/05/2009 1.88p 3.88p 1.88p 3.44p 6770858
08/05/2009 1.75p 1.75p 1.75p 1.75p 0
07/05/2009 1.94p 1.94p 1.75p 1.75p 208046
06/05/2009 1.94p 1.94p 1.94p 1.94p 28000
05/05/2009 2.06p 2.06p 1.94p 1.94p 349292
01/05/2009 2.00p 2.06p 2.00p 2.06p 206284
30/04/2009 1.63p 2.00p 1.63p 2.00p 731184
29/04/2009 1.63p 1.63p 1.63p 1.63p 100000
28/04/2009 1.63p 1.63p 1.63p 1.63p 128002
27/04/2009 1.63p 1.63p 1.63p 1.63p 52594
24/04/2009 1.81p 1.81p 1.63p 1.63p 438262
23/04/2009 1.69p 1.81p 1.69p 1.81p 151790
22/04/2009 1.88p 1.88p 1.63p 1.69p 552742
21/04/2009 2.06p 2.06p 1.88p 1.88p 847966
20/04/2009 2.00p 2.06p 2.00p 2.06p 346990
17/04/2009 1.31p 1.94p 1.31p 1.94p 2044138
16/04/2009 1.13p 1.31p 1.13p 1.31p 282064
15/04/2009 1.13p 1.13p 1.13p 1.13p 80000
14/04/2009 1.13p 1.13p 1.13p 1.13p 55310
09/04/2009 1.13p 1.13p 1.13p 1.13p 0
08/04/2009 1.13p 1.13p 1.13p 1.13p 40000
07/04/2009 1.13p 1.13p 1.13p 1.13p 54526
06/04/2009 1.13p 1.13p 1.13p 1.13p 81312
03/04/2009 1.19p 1.19p 1.13p 1.13p 153194
02/04/2009 1.19p 1.19p 1.19p 1.19p 340524
01/04/2009 1.19p 1.19p 1.19p 1.19p 1491226
31/03/2009 0.94p 1.19p 0.94p 1.19p 611186
30/03/2009 0.75p 0.94p 0.75p 0.94p 630240
27/03/2009 0.75p 0.75p 0.75p 0.75p 478662
26/03/2009 0.75p 0.75p 0.75p 0.75p 221000
25/03/2009 0.75p 0.75p 0.75p 0.75p 1162384
24/03/2009 0.75p 0.75p 0.75p 0.75p 1810790
23/03/2009 0.69p 0.69p 0.69p 0.69p 200000
20/03/2009 0.75p 0.75p 0.69p 0.69p 2512792
19/03/2009 0.75p 0.75p 0.75p 0.75p 0
18/03/2009 0.60p 0.75p 0.60p 0.75p 690000
17/03/2009 0.66p 0.66p 0.60p 0.60p 516000
16/03/2009 0.66p 0.66p 0.66p 0.66p 517424
13/03/2009 0.59p 0.66p 0.59p 0.66p 441138
12/03/2009 0.56p 0.59p 0.56p 0.59p 486754
11/03/2009 0.75p 0.75p 0.56p 0.56p 365504
10/03/2009 0.94p 0.94p 0.69p 0.75p 466000
09/03/2009 0.94p 0.94p 0.94p 0.94p 10000
06/03/2009 0.94p 0.94p 0.94p 0.94p 10000
05/03/2009 0.94p 0.94p 0.94p 0.94p 20000
04/03/2009 0.94p 0.94p 0.94p 0.94p 20000
03/03/2009 0.94p 0.94p 0.94p 0.94p 20000
02/03/2009 0.94p 0.94p 0.94p 0.94p 0
27/02/2009 0.94p 0.94p 0.94p 0.94p 20374
26/02/2009 0.94p 0.94p 0.94p 0.94p 32500
25/02/2009 0.94p 0.94p 0.94p 0.94p 0
24/02/2009 0.94p 0.94p 0.94p 0.94p 0
23/02/2009 0.94p 0.94p 0.94p 0.94p 0
20/02/2009 0.94p 0.94p 0.94p 0.94p 50350
19/02/2009 1.25p 1.25p 0.94p 0.94p 193208
18/02/2009 1.50p 1.50p 1.38p 1.38p 117404
17/02/2009 1.50p 1.56p 1.50p 1.56p 53404
16/02/2009 1.13p 1.50p 1.13p 1.50p 1077698
13/02/2009 1.13p 1.13p 1.13p 1.13p 0
12/02/2009 1.13p 1.13p 1.13p 1.13p 0
11/02/2009 1.13p 1.13p 1.13p 1.13p 3706
10/02/2009 1.13p 1.13p 1.13p 1.13p 8000
09/02/2009 1.50p 1.50p 1.13p 1.13p 167300
06/02/2009 1.50p 1.50p 1.50p 1.50p 0
05/02/2009 1.63p 1.63p 1.50p 1.50p 0
04/02/2009 1.63p 1.63p 1.63p 1.63p 0
03/02/2009 1.75p 1.75p 1.63p 1.63p 100000
02/02/2009 1.75p 1.75p 1.75p 1.75p 25352
30/01/2009 1.75p 1.75p 1.75p 1.75p 115210
29/01/2009 1.75p 1.75p 1.75p 1.75p 33534
28/01/2009 1.75p 1.75p 1.75p 1.75p 0
27/01/2009 1.88p 1.88p 1.75p 1.75p 4000
26/01/2009 2.13p 2.13p 1.88p 1.88p 4000
23/01/2009 2.25p 2.25p 2.13p 2.13p 10000

*Close Price adjusted for both dividends and splits