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
03/12/2020 31.75p 31.75p 30.25p 30.75p 145142
02/12/2020 32.50p 33.50p 31.73p 31.75p 230186
01/12/2020 34.00p 34.50p 31.50p 33.00p 285728
30/11/2020 33.75p 35.00p 33.52p 34.00p 938164
27/11/2020 33.75p 35.00p 33.63p 34.50p 693082
26/11/2020 33.00p 34.50p 32.50p 34.50p 1203864
25/11/2020 32.50p 32.62p 31.50p 32.25p 453180
24/11/2020 31.75p 34.45p 31.71p 32.50p 1533554
23/11/2020 30.00p 32.00p 29.50p 31.25p 875960
20/11/2020 29.25p 30.50p 29.14p 30.00p 557972
19/11/2020 28.00p 29.85p 27.75p 29.00p 1241816
18/11/2020 27.25p 28.49p 26.52p 28.00p 969704
17/11/2020 27.25p 27.60p 26.00p 27.25p 245686
16/11/2020 27.50p 28.50p 27.00p 27.25p 344868
13/11/2020 26.75p 27.50p 26.14p 26.50p 36138
12/11/2020 26.75p 27.50p 26.00p 26.75p 432526
11/11/2020 27.25p 27.50p 26.50p 26.75p 66342
10/11/2020 27.25p 27.50p 27.00p 27.50p 141588
09/11/2020 27.00p 28.45p 26.77p 27.25p 705090
06/11/2020 27.25p 27.95p 26.50p 27.00p 122250
05/11/2020 27.25p 28.00p 27.03p 27.25p 48398
04/11/2020 27.50p 28.37p 26.84p 27.00p 495788
03/11/2020 26.00p 28.37p 26.00p 27.50p 301466
02/11/2020 25.75p 26.50p 25.38p 26.00p 412418
30/10/2020 25.75p 26.00p 24.63p 25.25p 366584
29/10/2020 26.75p 27.33p 25.00p 25.75p 282600
28/10/2020 28.75p 28.99p 26.05p 26.75p 277868
27/10/2020 28.75p 29.30p 28.08p 28.75p 37812
26/10/2020 29.75p 30.30p 28.00p 28.75p 346652
23/10/2020 28.50p 30.50p 27.50p 29.75p 480768
22/10/2020 30.75p 30.75p 28.50p 29.25p 333122
21/10/2020 31.00p 31.00p 30.00p 30.75p 118200
20/10/2020 31.00p 31.50p 30.38p 31.00p 32052
19/10/2020 31.00p 31.72p 30.33p 31.00p 71920
16/10/2020 31.00p 32.00p 30.18p 31.00p 7484
15/10/2020 32.25p 32.62p 30.00p 31.00p 766118
14/10/2020 32.25p 33.00p 31.50p 32.25p 65524
13/10/2020 32.00p 32.62p 31.78p 32.25p 160324
12/10/2020 31.25p 33.25p 30.74p 32.00p 1386538
09/10/2020 32.75p 32.95p 29.51p 30.00p 1147132
08/10/2020 32.25p 33.45p 32.00p 32.75p 343172
07/10/2020 32.50p 33.00p 31.30p 32.25p 293136
06/10/2020 31.00p 33.00p 30.51p 32.50p 592148
05/10/2020 29.25p 32.00p 28.50p 31.00p 277294
02/10/2020 28.25p 29.25p 27.83p 29.25p 213808
01/10/2020 28.00p 29.00p 27.00p 28.25p 70760
30/09/2020 28.00p 29.00p 27.00p 28.00p 381228
29/09/2020 26.25p 28.98p 26.00p 28.00p 280542
28/09/2020 26.50p 27.50p 25.62p 26.25p 63394
25/09/2020 26.50p 27.13p 25.00p 25.75p 322270
24/09/2020 28.75p 28.75p 25.25p 26.75p 242262
23/09/2020 28.50p 29.00p 28.19p 28.75p 68690
22/09/2020 27.50p 29.00p 27.50p 28.50p 283628
21/09/2020 30.25p 30.25p 26.58p 27.25p 408480
18/09/2020 29.50p 30.57p 28.50p 30.25p 440058
17/09/2020 28.50p 29.70p 28.13p 29.50p 134300
16/09/2020 28.75p 29.00p 28.00p 28.50p 723378
15/09/2020 29.00p 29.35p 28.58p 28.75p 219502
14/09/2020 31.25p 32.00p 28.87p 29.00p 506814
11/09/2020 31.00p 32.00p 30.50p 31.25p 128420
10/09/2020 31.00p 31.90p 30.00p 31.00p 34768
09/09/2020 31.25p 31.50p 29.88p 31.00p 179508
08/09/2020 31.25p 31.99p 30.14p 31.25p 24010
07/09/2020 29.50p 32.12p 29.50p 31.25p 171978
04/09/2020 29.50p 30.50p 28.38p 29.75p 163106
03/09/2020 31.00p 31.49p 29.50p 29.75p 167478
02/09/2020 32.00p 32.00p 30.00p 31.00p 124930
01/09/2020 32.25p 33.00p 31.00p 32.00p 226016
28/08/2020 32.75p 32.93p 31.00p 32.00p 13328
27/08/2020 32.75p 34.00p 31.69p 32.75p 16796
26/08/2020 32.75p 32.75p 31.50p 32.75p 15318
25/08/2020 32.75p 34.00p 31.67p 32.75p 49784
24/08/2020 32.75p 33.50p 31.63p 32.75p 66996
21/08/2020 32.75p 33.75p 31.95p 32.75p 54960
20/08/2020 32.50p 34.00p 31.56p 32.75p 53648
19/08/2020 33.00p 33.50p 31.50p 32.50p 139090
18/08/2020 34.00p 34.69p 31.78p 33.00p 381792
17/08/2020 34.00p 35.00p 33.02p 34.00p 173338
14/08/2020 34.00p 34.65p 33.00p 34.00p 39670
13/08/2020 34.25p 35.00p 33.26p 34.00p 141716
12/08/2020 36.00p 36.88p 33.18p 33.75p 1270680
11/08/2020 36.00p 37.00p 35.00p 36.00p 140956
10/08/2020 35.25p 36.60p 34.63p 36.00p 299194
07/08/2020 34.50p 35.50p 33.58p 34.25p 121128
06/08/2020 33.50p 35.22p 33.50p 34.50p 739814
05/08/2020 31.75p 34.30p 31.58p 33.50p 947070
04/08/2020 32.00p 32.32p 31.75p 31.75p 92508
03/08/2020 31.00p 32.50p 30.00p 32.00p 191330
31/07/2020 30.75p 31.63p 30.00p 31.00p 128506
30/07/2020 32.25p 32.98p 30.00p 30.75p 409808
29/07/2020 32.25p 33.00p 31.50p 32.25p 20538
28/07/2020 32.75p 34.00p 31.83p 32.25p 228220
27/07/2020 28.50p 33.00p 28.50p 32.75p 878756
24/07/2020 32.00p 32.00p 27.15p 28.00p 1173624
23/07/2020 34.00p 34.50p 31.67p 32.50p 214014
22/07/2020 34.00p 35.00p 33.27p 34.00p 170584
21/07/2020 32.50p 35.00p 32.25p 34.00p 336656
20/07/2020 35.50p 35.50p 32.32p 32.50p 430866
17/07/2020 37.50p 38.00p 34.50p 35.50p 414926
16/07/2020 38.00p 38.50p 37.50p 37.50p 175964
15/07/2020 37.25p 38.50p 36.50p 38.00p 197346
14/07/2020 39.00p 39.88p 36.50p 37.25p 297700
13/07/2020 40.00p 41.00p 38.00p 39.00p 412372
10/07/2020 39.75p 40.98p 38.50p 40.80p 372568
09/07/2020 38.75p 43.43p 38.37p 40.75p 1071650
08/07/2020 39.25p 39.97p 37.75p 38.50p 1340330
07/07/2020 39.50p 42.02p 39.00p 40.25p 2079650
06/07/2020 32.00p 39.50p 32.00p 38.75p 2660814
03/07/2020 30.75p 32.75p 30.58p 31.50p 681974
02/07/2020 28.25p 31.98p 27.50p 30.75p 411948
01/07/2020 27.50p 29.00p 27.50p 28.25p 448428
30/06/2020 27.50p 28.50p 27.00p 27.75p 206684
29/06/2020 29.50p 30.50p 27.01p 27.50p 579324
26/06/2020 30.50p 32.50p 28.60p 29.50p 770816
25/06/2020 30.75p 31.50p 30.18p 30.50p 291148
24/06/2020 28.25p 31.80p 27.75p 30.75p 1365416
23/06/2020 26.75p 28.04p 24.60p 27.75p 2164444
22/06/2020 28.75p 29.28p 25.65p 27.00p 888480
19/06/2020 30.75p 31.50p 28.01p 29.50p 480896
18/06/2020 32.00p 33.50p 30.00p 30.75p 613028
17/06/2020 33.50p 34.00p 31.87p 32.00p 473194
16/06/2020 33.00p 34.00p 32.25p 33.50p 532186
15/06/2020 33.75p 33.85p 31.77p 32.50p 749066
12/06/2020 33.00p 36.00p 31.00p 34.00p 948738
11/06/2020 35.75p 36.50p 33.27p 34.50p 1178766
10/06/2020 29.50p 36.00p 29.25p 35.50p 2215630
09/06/2020 30.75p 32.00p 27.50p 29.00p 1103244
08/06/2020 36.25p 36.50p 29.28p 30.25p 2470718
05/06/2020 37.00p 37.50p 34.13p 35.90p 2589414
04/06/2020 33.25p 41.51p 33.00p 37.00p 12888360
03/06/2020 23.75p 31.49p 23.58p 31.00p 6853824
02/06/2020 21.75p 24.50p 21.50p 23.75p 3368708
01/06/2020 18.00p 22.00p 17.00p 21.50p 3517392
29/05/2020 17.75p 19.00p 17.00p 18.00p 425014
28/05/2020 17.75p 19.00p 17.17p 18.00p 1054152
27/05/2020 18.25p 19.00p 17.13p 18.00p 1540070
26/05/2020 15.75p 19.00p 15.75p 17.25p 1864150
22/05/2020 16.00p 16.09p 14.69p 15.50p 490978
21/05/2020 14.50p 16.75p 14.50p 16.00p 1588514
20/05/2020 14.50p 15.23p 13.78p 14.50p 475548
19/05/2020 14.50p 15.50p 13.50p 14.50p 109224
18/05/2020 14.50p 15.38p 13.50p 14.50p 126518
15/05/2020 14.50p 15.50p 14.33p 14.50p 143948
14/05/2020 13.75p 15.25p 13.50p 14.50p 291198
13/05/2020 13.50p 14.43p 13.50p 13.75p 321116
12/05/2020 14.00p 14.00p 13.50p 13.50p 139492
11/05/2020 14.25p 14.67p 13.25p 14.00p 283954
07/05/2020 14.25p 14.68p 13.75p 14.50p 126288
06/05/2020 14.75p 14.83p 13.88p 14.25p 57044
05/05/2020 14.75p 14.88p 14.15p 14.75p 34118
04/05/2020 14.75p 15.14p 14.00p 14.75p 138020
01/05/2020 14.75p 15.20p 14.18p 15.00p 124854
30/04/2020 15.00p 15.35p 14.16p 14.75p 29336
29/04/2020 14.75p 15.40p 14.00p 15.00p 138566
28/04/2020 14.25p 16.00p 13.50p 14.75p 519702
27/04/2020 14.25p 14.83p 14.25p 14.25p 154972
24/04/2020 14.25p 14.75p 14.13p 14.25p 22598
23/04/2020 14.50p 14.90p 13.70p 14.25p 218582
22/04/2020 14.50p 14.94p 14.50p 14.50p 27922
21/04/2020 15.00p 15.00p 14.00p 14.50p 73190
20/04/2020 15.00p 15.14p 14.38p 15.00p 159140
17/04/2020 15.00p 16.00p 14.08p 15.00p 54216
16/04/2020 15.00p 15.98p 14.00p 14.50p 205564
15/04/2020 14.00p 14.72p 13.01p 14.50p 251156
14/04/2020 13.75p 14.52p 13.02p 14.00p 118720
09/04/2020 14.00p 14.87p 13.15p 13.75p 165918
08/04/2020 14.00p 14.90p 13.40p 14.00p 41546
07/04/2020 14.00p 15.00p 13.03p 14.00p 472788
06/04/2020 13.75p 14.62p 13.18p 14.00p 32000
03/04/2020 13.50p 14.00p 12.75p 13.50p 13586
02/04/2020 13.00p 14.04p 12.56p 13.50p 63986
01/04/2020 14.00p 14.08p 12.50p 13.00p 113088
31/03/2020 14.00p 14.50p 14.00p 14.00p 22698
30/03/2020 14.00p 14.50p 13.51p 14.00p 169962
27/03/2020 15.00p 15.20p 14.00p 14.00p 67874
26/03/2020 15.00p 15.28p 14.00p 15.00p 78438
25/03/2020 14.50p 16.49p 14.00p 15.00p 332188
24/03/2020 13.00p 15.48p 13.00p 14.50p 53550
23/03/2020 13.25p 13.99p 12.00p 13.00p 94484
20/03/2020 12.00p 14.00p 12.00p 13.25p 203916
19/03/2020 12.25p 12.95p 11.50p 11.50p 61752
18/03/2020 12.00p 12.85p 11.78p 12.25p 117788
17/03/2020 13.25p 14.00p 11.50p 12.00p 383612
16/03/2020 15.25p 15.95p 12.50p 13.00p 405038
13/03/2020 15.25p 15.95p 14.00p 15.25p 263332
12/03/2020 17.00p 17.00p 14.50p 15.00p 601164
11/03/2020 18.00p 19.43p 17.50p 18.00p 384020
10/03/2020 15.50p 18.51p 15.32p 18.00p 571690
09/03/2020 16.50p 17.00p 15.13p 15.25p 168766
06/03/2020 16.75p 17.50p 15.52p 16.75p 122284
05/03/2020 19.00p 19.98p 17.50p 17.50p 119620
04/03/2020 18.75p 20.00p 18.00p 19.00p 107012
03/03/2020 17.00p 19.82p 17.00p 18.75p 392388
02/03/2020 14.25p 17.00p 14.25p 17.00p 813900
28/02/2020 13.25p 14.00p 12.00p 13.50p 441382
27/02/2020 16.00p 17.00p 13.00p 13.50p 942278
26/02/2020 18.25p 18.25p 13.30p 15.75p 1105224
25/02/2020 19.25p 19.25p 18.08p 18.50p 186124
24/02/2020 21.50p 21.50p 18.00p 19.25p 455990
21/02/2020 21.00p 22.50p 21.00p 21.75p 343248

*Close Price adjusted for both dividends and splits