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
04/07/2022 9.25p 9.39p 9.08p 9.25p 678350
01/07/2022 9.25p 9.50p 9.00p 9.25p 168069
30/06/2022 9.63p 9.63p 9.12p 9.25p 397128
29/06/2022 9.75p 9.92p 9.62p 9.75p 72441
28/06/2022 9.63p 10.00p 9.51p 9.75p 225819
27/06/2022 9.13p 9.79p 9.13p 9.63p 229292
24/06/2022 9.25p 9.25p 8.98p 9.13p 548664
23/06/2022 9.25p 9.50p 9.00p 9.25p 1148540
22/06/2022 9.25p 9.38p 9.00p 9.38p 379626
21/06/2022 9.25p 9.50p 9.00p 9.25p 529319
20/06/2022 9.75p 9.85p 9.00p 9.25p 537496
17/06/2022 10.50p 10.50p 9.60p 9.60p 249279
16/06/2022 10.13p 10.50p 9.81p 10.50p 275584
15/06/2022 9.88p 10.24p 9.66p 10.13p 398573
14/06/2022 9.63p 9.90p 9.53p 9.68p 571730
13/06/2022 10.50p 10.75p 9.50p 9.50p 1118391
10/06/2022 10.75p 11.50p 10.38p 10.38p 311479
09/06/2022 11.25p 11.50p 10.50p 10.75p 1023426
08/06/2022 12.00p 12.00p 11.20p 11.25p 687873
07/06/2022 12.50p 12.74p 11.65p 12.00p 354664
06/06/2022 12.50p 12.74p 12.22p 12.50p 66516
03/06/2022 12.50p 13.00p 12.20p 12.50p 125741
02/06/2022 12.50p 13.00p 12.20p 12.50p 125741
01/06/2022 12.50p 13.00p 12.20p 12.50p 125741
31/05/2022 12.50p 12.64p 12.16p 12.50p 108126
30/05/2022 12.50p 13.00p 12.26p 12.50p 139817
27/05/2022 12.50p 12.74p 12.30p 12.50p 82633
26/05/2022 12.50p 12.57p 12.32p 12.50p 77501
25/05/2022 12.50p 12.63p 12.29p 12.50p 36954
24/05/2022 12.50p 12.74p 12.26p 12.50p 88738
23/05/2022 12.50p 12.98p 12.19p 12.98p 209153
20/05/2022 12.25p 12.50p 12.15p 12.50p 57746
19/05/2022 12.25p 12.46p 12.00p 12.25p 131026
18/05/2022 12.50p 12.69p 12.06p 12.25p 182718
17/05/2022 12.50p 12.74p 12.50p 12.50p 58435
16/05/2022 12.50p 12.64p 12.00p 12.50p 164576
13/05/2022 12.25p 12.75p 12.00p 12.50p 560866
12/05/2022 12.75p 12.84p 12.09p 12.25p 526978
11/05/2022 13.00p 13.14p 12.63p 12.75p 161018
10/05/2022 13.50p 13.50p 12.50p 13.00p 648357
09/05/2022 14.00p 14.00p 13.00p 13.00p 573682
06/05/2022 14.25p 14.39p 13.67p 14.00p 119440
05/05/2022 14.50p 14.50p 14.00p 14.25p 48337
04/05/2022 14.50p 14.60p 14.00p 14.50p 21058
03/05/2022 14.50p 14.60p 14.20p 14.50p 40177
02/05/2022 14.50p 14.64p 14.18p 14.50p 96524
29/04/2022 14.50p 14.64p 14.17p 14.50p 96524
28/04/2022 14.75p 14.77p 14.05p 14.50p 153736
27/04/2022 14.75p 14.87p 14.52p 14.75p 99325
26/04/2022 15.00p 15.00p 14.55p 14.75p 152597
25/04/2022 15.25p 15.25p 15.00p 15.25p 117032
22/04/2022 15.25p 15.40p 15.00p 15.25p 77447
21/04/2022 15.00p 15.44p 14.95p 15.25p 125551
20/04/2022 14.75p 15.39p 14.75p 15.00p 125488
19/04/2022 15.50p 15.50p 14.70p 14.75p 336812
18/04/2022 14.75p 16.00p 14.66p 15.50p 358822
15/04/2022 14.75p 16.00p 14.66p 15.50p 358822
14/04/2022 14.75p 16.00p 14.66p 15.50p 246322
13/04/2022 16.00p 16.00p 14.66p 14.75p 457437
12/04/2022 16.00p 16.42p 15.00p 16.00p 48051
11/04/2022 16.00p 16.64p 15.52p 16.00p 40892
08/04/2022 16.50p 16.84p 15.52p 16.00p 181284
07/04/2022 16.00p 16.97p 15.10p 16.50p 228665
06/04/2022 16.00p 16.09p 15.00p 16.00p 159130
05/04/2022 16.00p 16.09p 15.32p 16.00p 217896
04/04/2022 16.00p 17.00p 15.16p 16.00p 79019
01/04/2022 15.50p 16.34p 15.02p 16.00p 55176
31/03/2022 15.00p 16.00p 14.84p 15.50p 121615
30/03/2022 15.50p 15.84p 14.76p 15.00p 293588
29/03/2022 15.75p 15.98p 15.15p 15.50p 239901
28/03/2022 15.25p 16.00p 15.01p 15.75p 157535
25/03/2022 15.50p 15.50p 14.80p 15.25p 559416
24/03/2022 15.50p 15.86p 15.20p 15.50p 501693
23/03/2022 15.75p 16.00p 15.20p 15.50p 241229
22/03/2022 15.75p 16.00p 15.00p 15.75p 347681
21/03/2022 15.50p 15.85p 15.00p 15.75p 271241
18/03/2022 17.00p 17.00p 15.13p 15.50p 7269852
17/03/2022 17.00p 17.50p 16.60p 17.00p 69717
16/03/2022 16.50p 17.50p 16.00p 17.00p 250300
15/03/2022 18.50p 18.50p 16.50p 16.50p 332592
14/03/2022 16.75p 18.90p 16.75p 18.50p 595129
11/03/2022 16.75p 17.33p 16.56p 16.75p 233924
10/03/2022 16.50p 17.39p 16.37p 17.25p 87884
09/03/2022 16.25p 17.50p 16.20p 17.50p 828865
08/03/2022 15.50p 16.97p 14.84p 16.25p 215411
07/03/2022 14.50p 15.99p 13.90p 15.50p 478511
04/03/2022 16.25p 16.25p 14.00p 14.50p 875951
03/03/2022 18.00p 19.00p 16.00p 16.25p 699385
02/03/2022 18.25p 18.44p 17.25p 17.50p 394601
01/03/2022 18.50p 22.00p 18.19p 18.70p 2312499
28/02/2022 14.25p 19.40p 13.75p 18.50p 3184350
25/02/2022 12.50p 14.30p 12.00p 14.00p 961070
24/02/2022 13.00p 13.00p 11.50p 12.25p 1140810
23/02/2022 13.50p 13.50p 13.00p 13.25p 145914
22/02/2022 13.50p 13.90p 12.90p 13.50p 349561
21/02/2022 14.50p 15.14p 13.40p 14.13p 297802
18/02/2022 14.50p 14.88p 14.10p 14.50p 374421
17/02/2022 15.50p 15.69p 14.06p 14.75p 478108
16/02/2022 15.50p 15.80p 15.30p 15.50p 39370
15/02/2022 15.00p 15.95p 15.00p 15.75p 363986
14/02/2022 16.25p 16.25p 14.40p 15.00p 1070634
11/02/2022 16.00p 16.49p 15.84p 16.00p 206766
10/02/2022 16.00p 16.24p 15.66p 16.00p 60209
09/02/2022 16.00p 16.39p 15.61p 16.00p 219729
08/02/2022 16.25p 16.50p 15.76p 16.50p 143439
07/02/2022 16.00p 16.50p 15.75p 16.25p 197977
04/02/2022 16.50p 16.72p 16.00p 16.00p 218021
03/02/2022 17.25p 17.25p 16.25p 16.50p 223977
02/02/2022 17.25p 18.00p 17.06p 17.25p 38900
01/02/2022 17.25p 18.00p 16.76p 17.25p 72204
31/01/2022 16.50p 18.00p 16.01p 17.25p 340343
28/01/2022 15.00p 16.60p 14.50p 16.50p 274490
27/01/2022 15.00p 15.74p 14.50p 15.00p 123641
26/01/2022 14.75p 16.00p 14.38p 15.00p 390878
25/01/2022 15.75p 16.00p 14.00p 14.50p 513615
24/01/2022 16.50p 16.50p 14.00p 15.25p 1501139
21/01/2022 17.00p 17.16p 16.00p 16.50p 347550
20/01/2022 17.00p 17.30p 16.59p 17.00p 252680
19/01/2022 17.50p 17.90p 16.25p 17.00p 582938
18/01/2022 19.00p 21.00p 17.31p 17.50p 617885
17/01/2022 19.00p 19.99p 18.40p 19.00p 227212
14/01/2022 18.50p 20.70p 18.49p 19.00p 495473
13/01/2022 18.00p 18.60p 17.00p 18.50p 198826
12/01/2022 18.25p 18.62p 17.40p 18.00p 354287
10/01/2022 21.00p 21.00p 19.10p 19.50p 941888
07/01/2022 22.00p 22.07p 20.25p 21.00p 587338
06/01/2022 21.00p 22.50p 20.31p 22.00p 483357
05/01/2022 22.00p 23.87p 21.00p 21.50p 1244740
04/01/2022 21.00p 23.20p 21.00p 22.00p 1103441
31/12/2021 20.00p 21.75p 19.25p 21.00p 666308
30/12/2021 17.00p 21.00p 16.05p 20.00p 2028433
29/12/2021 17.50p 18.50p 16.00p 16.25p 1054888
24/12/2021 18.25p 18.25p 16.55p 17.50p 205208
23/12/2021 18.50p 18.50p 17.53p 18.00p 216062
22/12/2021 18.50p 18.70p 18.01p 18.50p 156292
21/12/2021 19.25p 19.63p 18.00p 18.50p 235922
20/12/2021 18.50p 19.50p 18.00p 19.50p 1075382
17/12/2021 18.00p 19.50p 17.50p 19.50p 1181422
16/12/2021 16.75p 18.50p 16.06p 18.00p 572222
15/12/2021 18.25p 19.00p 16.00p 16.75p 1046368
14/12/2021 18.50p 19.00p 18.00p 18.50p 427468
13/12/2021 20.00p 20.34p 18.05p 18.50p 474804
10/12/2021 20.25p 20.50p 19.51p 20.00p 231658
09/12/2021 20.75p 20.75p 19.52p 20.25p 181916
08/12/2021 21.00p 21.47p 20.00p 20.75p 178738
07/12/2021 19.00p 21.75p 19.00p 21.00p 606058
06/12/2021 20.50p 20.50p 18.52p 19.50p 348080
03/12/2021 20.50p 20.98p 19.50p 19.50p 234854
02/12/2021 20.75p 22.95p 20.50p 20.75p 916222
01/12/2021 21.00p 21.50p 20.50p 21.00p 316168
30/11/2021 19.75p 21.83p 19.75p 21.00p 540390
29/11/2021 19.50p 20.50p 19.00p 19.50p 144114
26/11/2021 20.25p 20.40p 19.00p 19.25p 711174
25/11/2021 18.75p 20.95p 18.50p 20.50p 1069638
24/11/2021 20.75p 20.75p 18.04p 18.75p 2240192
23/11/2021 21.25p 21.50p 19.13p 20.75p 1084710
22/11/2021 22.75p 22.84p 21.08p 21.25p 609998
19/11/2021 22.50p 23.00p 22.50p 22.75p 351596
18/11/2021 23.50p 23.63p 22.50p 22.50p 506048
17/11/2021 23.75p 23.88p 23.00p 23.50p 307762
16/11/2021 24.75p 24.80p 23.05p 23.50p 1300216
15/11/2021 24.00p 25.50p 23.28p 24.75p 617812
12/11/2021 22.50p 25.98p 22.50p 24.00p 2486078
11/11/2021 24.00p 24.50p 22.13p 22.50p 858154
10/11/2021 24.25p 24.99p 23.08p 24.00p 1298722
09/11/2021 25.25p 26.82p 23.50p 25.00p 3368740
08/11/2021 24.25p 27.00p 24.25p 25.50p 1764718
05/11/2021 23.25p 25.38p 22.50p 25.00p 1664252
04/11/2021 24.75p 24.75p 22.13p 22.50p 1030014
03/11/2021 25.00p 25.80p 24.00p 24.75p 1498050
02/11/2021 24.25p 27.00p 24.05p 25.00p 3193976
01/11/2021 22.00p 24.95p 21.50p 24.25p 2210796
29/10/2021 21.00p 22.48p 20.73p 21.50p 984070
28/10/2021 22.00p 22.50p 20.00p 21.00p 1419760
27/10/2021 22.00p 24.43p 21.50p 22.00p 2379720
26/10/2021 19.75p 22.38p 19.00p 22.00p 3127854
25/10/2021 20.00p 20.50p 18.19p 19.75p 2190420
22/10/2021 21.75p 21.82p 19.15p 20.50p 4538284
21/10/2021 25.50p 28.85p 21.50p 21.75p 10254690
20/10/2021 20.75p 25.00p 20.75p 25.00p 6895238
19/10/2021 17.50p 21.50p 17.00p 20.50p 7308534
18/10/2021 15.50p 17.63p 15.50p 17.50p 3162926
15/10/2021 15.00p 15.75p 14.50p 15.50p 940622
14/10/2021 16.00p 16.50p 13.69p 15.00p 2273714
13/10/2021 11.75p 15.73p 11.75p 15.00p 6042490
12/10/2021 10.50p 12.00p 9.50p 11.75p 8212248
11/10/2021 11.00p 11.35p 10.01p 10.50p 4423950
08/10/2021 11.00p 11.84p 10.79p 11.45p 4081426
07/10/2021 11.50p 11.95p 10.55p 11.00p 3776918
06/10/2021 12.25p 12.45p 11.00p 11.50p 1992070
05/10/2021 12.50p 12.50p 12.13p 12.25p 578820
04/10/2021 12.75p 13.00p 12.25p 12.50p 562544
01/10/2021 13.25p 13.33p 12.50p 12.65p 2360348
30/09/2021 14.00p 14.00p 13.01p 13.25p 1754914
29/09/2021 15.75p 16.00p 13.50p 13.50p 3733058
28/09/2021 15.50p 16.40p 15.50p 15.75p 1987250
27/09/2021 16.00p 16.50p 15.00p 15.25p 1831214
24/09/2021 16.75p 17.09p 15.50p 16.00p 3551658
23/09/2021 17.50p 17.68p 16.25p 16.75p 1632490
22/09/2021 18.50p 18.50p 17.00p 17.90p 1973304

*Close Price adjusted for both dividends and splits