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
09/04/2008 11.00p 11.25p 11.00p 11.00p 0
08/04/2008 11.00p 11.00p 11.00p 11.00p 0
07/04/2008 10.50p 11.00p 10.50p 11.00p 60000
04/04/2008 10.50p 10.50p 10.00p 10.50p 0
03/04/2008 10.50p 10.50p 10.00p 10.50p 4520
02/04/2008 10.50p 10.50p 10.50p 10.50p 0
01/04/2008 10.50p 10.50p 10.50p 10.50p 0
31/03/2008 10.50p 10.50p 10.50p 10.50p 43000
28/03/2008 10.50p 10.50p 10.50p 10.50p 62000
27/03/2008 10.50p 10.50p 10.00p 10.50p 0
26/03/2008 12.00p 12.00p 10.50p 10.50p 50000
25/03/2008 12.13p 12.13p 12.00p 12.00p 30600
20/03/2008 12.13p 12.13p 12.13p 12.13p 0
19/03/2008 14.50p 14.50p 14.50p 14.50p 80000
18/03/2008 16.00p 16.25p 14.50p 14.50p 21000
17/03/2008 18.00p 18.00p 16.00p 16.00p 10000
14/03/2008 18.00p 18.00p 17.25p 18.00p 0
13/03/2008 18.50p 18.50p 18.00p 18.00p 16000
12/03/2008 18.50p 18.75p 18.25p 18.50p 0
11/03/2008 18.50p 18.75p 18.25p 18.50p 0
10/03/2008 18.50p 18.50p 18.50p 18.50p 0
07/03/2008 19.00p 19.00p 18.50p 18.50p 31040
06/03/2008 19.00p 19.00p 18.75p 19.00p 0
05/03/2008 20.00p 20.50p 19.00p 19.00p 5000
04/03/2008 21.00p 21.00p 20.00p 20.00p 10000
03/03/2008 21.00p 21.00p 20.25p 21.00p 0
29/02/2008 21.00p 21.00p 21.00p 21.00p 0
28/02/2008 21.00p 21.00p 21.00p 21.00p 0
27/02/2008 21.25p 21.25p 21.00p 21.00p 0
26/02/2008 21.25p 21.25p 21.25p 21.25p 9124
25/02/2008 21.25p 21.25p 21.00p 21.25p 0
22/02/2008 21.25p 21.25p 21.25p 21.25p 0
21/02/2008 21.25p 21.25p 21.00p 21.25p 0
20/02/2008 21.25p 21.25p 21.25p 21.25p 2000
19/02/2008 22.25p 22.25p 21.25p 21.25p 2222
18/02/2008 22.25p 22.25p 22.25p 22.25p 0
15/02/2008 22.25p 22.25p 22.25p 22.25p 6000
14/02/2008 23.25p 23.25p 22.25p 22.25p 0
13/02/2008 23.25p 23.25p 23.25p 23.25p 40000
12/02/2008 23.25p 23.25p 23.25p 23.25p 0
11/02/2008 23.25p 23.25p 23.25p 23.25p 0
08/02/2008 23.25p 23.25p 23.25p 23.25p 0
07/02/2008 23.25p 23.25p 23.25p 23.25p 0
06/02/2008 23.25p 23.25p 22.75p 23.25p 0
05/02/2008 23.25p 23.25p 23.25p 23.25p 0
04/02/2008 23.25p 23.25p 23.25p 23.25p 0
01/02/2008 23.25p 23.25p 22.75p 23.25p 0
31/01/2008 23.25p 23.25p 23.25p 23.25p 0
30/01/2008 23.25p 23.25p 23.25p 23.25p 0
29/01/2008 23.25p 23.25p 23.25p 23.25p 0
28/01/2008 23.25p 23.25p 22.75p 23.25p 0
25/01/2008 23.25p 23.25p 22.75p 23.25p 0
24/01/2008 23.25p 23.25p 23.25p 23.25p 0
23/01/2008 23.25p 23.25p 23.25p 23.25p 0
22/01/2008 23.25p 23.25p 22.75p 23.25p 0
21/01/2008 23.25p 23.25p 22.75p 23.25p 0
18/01/2008 23.25p 23.75p 23.25p 23.25p 2000
17/01/2008 23.25p 23.25p 23.25p 23.25p 1000000
16/01/2008 24.75p 24.75p 23.50p 23.50p 15000
15/01/2008 24.75p 24.75p 24.75p 24.75p 0
14/01/2008 24.75p 24.75p 24.75p 24.75p 0
11/01/2008 24.75p 25.00p 24.75p 24.75p 25000
10/01/2008 24.75p 25.25p 24.50p 24.75p 2106
09/01/2008 24.75p 24.75p 24.75p 24.75p 0
08/01/2008 24.75p 24.75p 24.75p 24.75p 0
07/01/2008 24.75p 24.75p 24.75p 24.75p 0
04/01/2008 24.75p 24.75p 24.75p 24.75p 0
03/01/2008 24.75p 24.75p 24.75p 24.75p 0
02/01/2008 24.75p 24.75p 24.75p 24.75p 8000
31/12/2007 24.75p 24.75p 24.75p 24.75p 0
28/12/2007 24.75p 25.25p 24.75p 24.75p 0
27/12/2007 24.75p 24.75p 24.75p 24.75p 0
24/12/2007 24.75p 24.75p 24.75p 24.75p 0
21/12/2007 24.75p 24.75p 24.75p 24.75p 158000
20/12/2007 23.75p 24.75p 23.75p 24.75p 72000
19/12/2007 23.00p 23.75p 22.50p 23.75p 170000
18/12/2007 23.25p 23.25p 22.75p 23.00p 80000
17/12/2007 23.25p 23.25p 22.75p 23.25p 0
14/12/2007 23.25p 23.25p 23.25p 23.25p 0
13/12/2007 23.25p 23.25p 22.75p 23.25p 110
12/12/2007 23.50p 23.50p 23.25p 23.25p 2718
11/12/2007 23.50p 23.50p 23.50p 23.50p 0
10/12/2007 23.50p 23.50p 23.50p 23.50p 0
07/12/2007 23.50p 23.50p 23.50p 23.50p 0
06/12/2007 23.50p 23.50p 23.50p 23.50p 0
05/12/2007 23.75p 23.75p 23.50p 23.50p 0
04/12/2007 23.50p 23.50p 23.50p 23.50p 0
03/12/2007 23.75p 23.75p 23.50p 23.50p 0
30/11/2007 24.00p 24.00p 23.75p 23.75p 0
29/11/2007 24.25p 24.25p 23.75p 23.75p 0
28/11/2007 24.50p 24.50p 24.25p 24.25p 0
27/11/2007 25.00p 25.00p 24.50p 24.50p 10000
26/11/2007 24.75p 25.00p 24.75p 25.00p 0
23/11/2007 25.00p 25.00p 25.00p 25.00p 0
22/11/2007 25.00p 25.00p 25.00p 25.00p 0
21/11/2007 25.50p 25.50p 24.50p 25.00p 0
20/11/2007 25.50p 25.50p 25.50p 25.50p 0
19/11/2007 25.50p 25.50p 25.50p 25.50p 7840
16/11/2007 25.50p 25.50p 25.50p 25.50p 0
15/11/2007 26.50p 26.50p 25.50p 25.50p 15500
14/11/2007 26.25p 26.50p 26.25p 26.50p 0
13/11/2007 26.50p 26.50p 26.50p 26.50p 0
12/11/2007 26.75p 26.75p 26.50p 26.50p 5600
09/11/2007 26.75p 26.75p 26.50p 26.50p 0
08/11/2007 26.75p 26.75p 26.50p 26.50p 0
07/11/2007 26.75p 26.75p 26.25p 26.50p 14000
06/11/2007 27.50p 27.50p 26.75p 26.75p 20000
05/11/2007 28.50p 28.50p 27.50p 27.50p 10000
02/11/2007 28.50p 28.50p 28.50p 28.50p 0
01/11/2007 28.50p 28.50p 28.50p 28.50p 5688
31/10/2007 28.50p 28.50p 28.50p 28.50p 0
30/10/2007 28.50p 28.50p 28.50p 28.50p 0
29/10/2007 28.50p 28.50p 28.50p 28.50p 0
26/10/2007 28.50p 28.50p 28.50p 28.50p 0
25/10/2007 27.75p 28.50p 27.75p 28.50p 0
24/10/2007 28.50p 28.50p 28.50p 28.50p 0
23/10/2007 28.50p 28.50p 28.50p 28.50p 0
22/10/2007 28.50p 28.50p 28.50p 28.50p 0
19/10/2007 28.50p 28.50p 27.75p 28.50p 0
18/10/2007 28.50p 28.50p 28.50p 28.50p 0
17/10/2007 28.50p 28.50p 28.50p 28.50p 0
16/10/2007 28.50p 28.50p 28.50p 28.50p 0
15/10/2007 28.50p 28.50p 28.50p 28.50p 0
12/10/2007 28.50p 28.50p 28.50p 28.50p 0
11/10/2007 28.50p 28.50p 28.50p 28.50p 0
10/10/2007 28.50p 28.50p 28.50p 28.50p 0
09/10/2007 28.25p 28.50p 28.25p 28.50p 100000
08/10/2007 30.50p 30.50p 27.50p 28.25p 22124
05/10/2007 30.50p 30.50p 30.50p 30.50p 10000
04/10/2007 30.50p 30.50p 30.50p 30.50p 0
03/10/2007 30.50p 29.50p 29.50p 30.50p 16000
02/10/2007 30.50p 30.50p 30.50p 30.50p 0
01/10/2007 30.50p 30.75p 30.50p 30.50p 0
28/09/2007 30.75p 30.75p 30.75p 30.75p 0
27/09/2007 31.50p 31.50p 30.75p 30.75p 3200
26/09/2007 31.25p 31.75p 31.25p 31.50p 0
25/09/2007 31.75p 31.75p 31.50p 31.50p 24000
24/09/2007 31.75p 31.75p 31.75p 31.75p 0
21/09/2007 31.75p 31.75p 31.75p 31.75p 0
20/09/2007 31.75p 31.75p 31.75p 31.75p 0
19/09/2007 31.75p 31.75p 31.75p 31.75p 0
18/09/2007 31.75p 31.75p 31.75p 31.75p 0
17/09/2007 32.25p 32.25p 31.75p 31.75p 5000
14/09/2007 32.25p 32.25p 32.25p 32.25p 0
13/09/2007 32.25p 32.25p 32.25p 32.25p 0
12/09/2007 32.25p 32.25p 32.25p 32.25p 0
11/09/2007 32.25p 32.25p 32.25p 32.25p 0
10/09/2007 32.25p 32.25p 32.25p 32.25p 0
07/09/2007 32.25p 32.25p 32.25p 32.25p 0
06/09/2007 32.25p 32.25p 32.25p 32.25p 135000
05/09/2007 32.25p 32.25p 32.25p 32.25p 0
04/09/2007 32.25p 32.25p 32.25p 32.25p 0
03/09/2007 32.25p 32.25p 32.25p 32.25p 0
31/08/2007 32.25p 32.25p 32.25p 32.25p 0
30/08/2007 32.25p 32.25p 32.25p 32.25p 0
29/08/2007 32.25p 32.25p 32.25p 32.25p 12000
28/08/2007 32.25p 32.25p 32.25p 32.25p 0
24/08/2007 32.25p 32.25p 32.25p 32.25p 0
23/08/2007 32.25p 32.25p 32.25p 32.25p 0
22/08/2007 32.25p 32.25p 32.25p 32.25p 10000
21/08/2007 32.25p 32.25p 32.25p 32.25p 0
20/08/2007 32.25p 32.25p 32.25p 32.25p 5714
17/08/2007 32.25p 32.25p 32.25p 32.25p 0
16/08/2007 33.00p 33.00p 32.25p 32.25p 3200
15/08/2007 33.00p 33.00p 33.00p 33.00p 0
14/08/2007 33.00p 33.00p 33.00p 33.00p 0
13/08/2007 33.00p 33.00p 33.00p 33.00p 40
10/08/2007 33.00p 33.00p 33.00p 33.00p 0
09/08/2007 33.00p 33.00p 33.00p 33.00p 0
08/08/2007 33.00p 33.00p 33.00p 33.00p 0
07/08/2007 33.00p 33.00p 33.00p 33.00p 0
06/08/2007 33.00p 33.00p 33.00p 33.00p 0
03/08/2007 33.00p 33.00p 33.00p 33.00p 0
02/08/2007 33.00p 33.00p 33.00p 33.00p 0
01/08/2007 33.00p 33.00p 33.00p 33.00p 10000
31/07/2007 33.00p 33.00p 33.00p 33.00p 0
30/07/2007 33.00p 33.00p 33.00p 33.00p 0
27/07/2007 33.75p 33.75p 33.00p 33.00p 24858
26/07/2007 33.75p 33.75p 33.75p 33.75p 0
25/07/2007 33.75p 33.75p 33.75p 33.75p 0
24/07/2007 33.75p 33.75p 33.75p 33.75p 5066
23/07/2007 33.75p 33.75p 33.75p 33.75p 0
20/07/2007 33.75p 33.75p 33.75p 33.75p 2800
19/07/2007 33.75p 33.75p 33.75p 33.75p 0
18/07/2007 33.75p 33.75p 33.75p 33.75p 3750
17/07/2007 33.75p 33.75p 33.75p 33.75p 0
16/07/2007 33.75p 33.75p 33.75p 33.75p 0
13/07/2007 33.75p 33.75p 33.75p 33.75p 0
12/07/2007 33.75p 33.75p 33.75p 33.75p 0
11/07/2007 33.75p 33.75p 33.75p 33.75p 4000
10/07/2007 33.75p 33.75p 33.75p 33.75p 622
09/07/2007 33.25p 33.75p 33.25p 33.75p 10000
06/07/2007 33.25p 33.25p 33.25p 33.25p 0
05/07/2007 33.25p 33.25p 33.25p 33.25p 0
04/07/2007 33.25p 33.25p 33.25p 33.25p 0
03/07/2007 33.25p 33.25p 33.25p 33.25p 0
02/07/2007 33.25p 33.25p 32.75p 33.25p 0
29/06/2007 33.25p 33.25p 32.75p 33.25p 0
28/06/2007 33.25p 33.25p 33.25p 33.25p 0
27/06/2007 33.25p 33.25p 33.25p 33.25p 4000

*Close Price adjusted for both dividends and splits