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
09/05/2019 15.25p 16.00p 14.50p 14.75p 332334
08/05/2019 14.50p 16.45p 14.02p 15.25p 689802
07/05/2019 14.50p 15.00p 13.53p 14.50p 410934
03/05/2019 15.75p 15.75p 14.00p 14.50p 562266
02/05/2019 14.75p 17.37p 14.23p 16.00p 856236
01/05/2019 17.50p 18.38p 13.20p 14.75p 1330874
30/04/2019 14.25p 18.98p 13.20p 17.50p 5330622
29/04/2019 9.25p 13.00p 9.13p 12.25p 1783450
26/04/2019 9.75p 9.80p 9.00p 9.25p 781204
25/04/2019 10.03p 10.50p 9.63p 9.75p 660456
24/04/2019 8.13p 10.45p 8.13p 9.88p 2140828
23/04/2019 7.38p 8.25p 7.38p 8.13p 978836
18/04/2019 7.00p 7.50p 7.00p 7.38p 278892
17/04/2019 6.75p 7.25p 6.75p 7.00p 630760
16/04/2019 6.63p 6.75p 6.63p 6.75p 210394
15/04/2019 6.63p 6.74p 6.60p 6.63p 97530
12/04/2019 6.63p 6.75p 6.59p 6.63p 156012
11/04/2019 6.63p 6.74p 6.63p 6.63p 25680
10/04/2019 6.63p 6.75p 6.56p 6.63p 338038
09/04/2019 6.50p 6.75p 6.30p 6.63p 679104
08/04/2019 6.50p 6.68p 6.25p 6.50p 494540
05/04/2019 6.88p 6.98p 6.45p 6.50p 725730
04/04/2019 6.00p 7.00p 5.80p 6.88p 1116352
03/04/2019 5.80p 5.80p 5.55p 5.63p 158014
02/04/2019 5.38p 5.88p 5.33p 5.80p 816502
01/04/2019 5.13p 5.50p 5.10p 5.50p 598568
29/03/2019 4.94p 5.25p 4.88p 5.13p 249674
28/03/2019 4.94p 4.94p 4.94p 4.94p 0
27/03/2019 4.94p 5.00p 4.93p 4.94p 47510
26/03/2019 5.00p 5.00p 4.75p 4.94p 288680
25/03/2019 5.25p 5.27p 5.00p 5.13p 136606
22/03/2019 5.25p 5.30p 5.05p 5.25p 122902
21/03/2019 5.25p 5.35p 5.00p 5.25p 260942
20/03/2019 5.13p 5.50p 5.10p 5.25p 684026
19/03/2019 4.50p 5.25p 4.50p 5.13p 750254
18/03/2019 4.25p 4.58p 4.25p 4.50p 627234
15/03/2019 4.38p 4.48p 4.13p 4.25p 234782
14/03/2019 4.00p 4.10p 3.75p 4.00p 73680
13/03/2019 4.13p 4.13p 3.88p 4.00p 189640
12/03/2019 4.13p 4.18p 4.01p 4.13p 104712
11/03/2019 4.13p 4.19p 4.13p 4.13p 28418
08/03/2019 4.13p 4.13p 4.13p 4.13p 8000
07/03/2019 4.13p 4.19p 4.13p 4.13p 20000
06/03/2019 4.06p 4.16p 4.06p 4.13p 54700
05/03/2019 3.88p 4.16p 3.88p 4.06p 316268
04/03/2019 4.19p 4.19p 3.93p 3.94p 232474
01/03/2019 4.19p 4.25p 4.05p 4.19p 73384
28/02/2019 4.19p 4.19p 4.19p 4.19p 0
27/02/2019 4.31p 4.31p 4.19p 4.19p 40000
26/02/2019 4.50p 4.55p 4.25p 4.31p 298438
25/02/2019 4.50p 4.63p 4.31p 4.50p 52848
22/02/2019 4.56p 4.63p 4.38p 4.56p 129994
21/02/2019 4.25p 4.70p 4.25p 4.56p 575462
20/02/2019 4.13p 4.25p 4.05p 4.25p 34736
19/02/2019 3.81p 4.13p 3.81p 4.13p 319630
18/02/2019 3.69p 3.88p 3.69p 3.81p 207110
15/02/2019 3.69p 3.69p 3.58p 3.69p 8816
14/02/2019 3.69p 3.69p 3.54p 3.69p 55596
13/02/2019 3.69p 3.83p 3.69p 3.69p 13070
12/02/2019 3.69p 3.70p 3.69p 3.69p 0
11/02/2019 3.69p 3.70p 3.69p 3.70p 70000
08/02/2019 3.63p 3.75p 3.63p 3.70p 220000
07/02/2019 3.63p 3.70p 3.50p 3.63p 164000
06/02/2019 3.63p 3.63p 3.63p 3.63p 0
05/02/2019 3.63p 3.63p 3.63p 3.63p 0
04/02/2019 3.63p 3.70p 3.56p 3.63p 149466
01/02/2019 3.81p 3.81p 3.63p 3.63p 10652
31/01/2019 3.81p 3.81p 3.75p 3.81p 260414
30/01/2019 3.81p 3.81p 3.81p 3.81p 0
29/01/2019 3.81p 3.88p 3.81p 3.81p 135372
28/01/2019 3.81p 3.88p 3.75p 3.81p 120120
25/01/2019 3.81p 3.81p 3.75p 3.81p 85684
24/01/2019 3.81p 3.88p 3.63p 3.81p 258600
23/01/2019 3.98p 3.98p 3.81p 3.81p 0
22/01/2019 3.98p 3.98p 3.93p 3.98p 25192
21/01/2019 3.98p 3.98p 3.98p 3.98p 0
18/01/2019 3.98p 3.98p 3.98p 3.98p 0
17/01/2019 3.98p 3.99p 3.75p 3.98p 35504
16/01/2019 3.98p 3.98p 3.75p 3.98p 4000
15/01/2019 4.13p 4.13p 3.88p 3.98p 440670
14/01/2019 3.81p 4.25p 3.79p 4.13p 403290
11/01/2019 3.63p 3.88p 3.63p 3.81p 217062
10/01/2019 3.56p 3.75p 3.42p 3.63p 205310
09/01/2019 3.31p 3.60p 3.31p 3.50p 446026
08/01/2019 3.18p 3.18p 3.13p 3.18p 16714
07/01/2019 3.18p 3.18p 3.18p 3.18p 0
04/01/2019 3.24p 3.24p 3.13p 3.18p 28252
03/01/2019 3.24p 3.24p 3.19p 3.24p 23092
02/01/2019 3.24p 3.24p 3.23p 3.24p 9000
31/12/2018 3.24p 3.24p 3.24p 3.24p 0
28/12/2018 3.24p 3.24p 3.19p 3.24p 15160
27/12/2018 3.15p 3.24p 3.10p 3.24p 163324
24/12/2018 3.13p 3.19p 3.13p 3.15p 319512
21/12/2018 3.13p 3.13p 3.13p 3.13p 0
20/12/2018 3.13p 3.13p 3.13p 3.13p 0
19/12/2018 3.13p 3.20p 3.13p 3.13p 78766
18/12/2018 3.25p 3.25p 3.13p 3.13p 0
17/12/2018 3.25p 3.29p 3.25p 3.25p 14660
14/12/2018 3.38p 3.38p 3.25p 3.25p 110000
13/12/2018 3.38p 3.40p 3.31p 3.38p 132630
12/12/2018 3.63p 3.63p 3.44p 3.44p 616826
11/12/2018 3.63p 3.63p 3.50p 3.63p 36020
10/12/2018 3.63p 3.63p 3.63p 3.63p 0
07/12/2018 3.63p 3.68p 3.52p 3.63p 73786
06/12/2018 3.81p 3.88p 3.50p 3.63p 95650
05/12/2018 3.81p 3.81p 3.63p 3.81p 90000
04/12/2018 3.88p 3.95p 3.80p 3.81p 91384
03/12/2018 3.88p 4.00p 3.75p 3.88p 297790
30/11/2018 3.81p 3.95p 3.81p 3.88p 133038
29/11/2018 4.00p 4.00p 3.75p 3.81p 237500
28/11/2018 4.06p 4.06p 3.88p 4.00p 96000
27/11/2018 4.19p 4.19p 4.00p 4.06p 75250
26/11/2018 4.13p 4.38p 4.13p 4.19p 119618
23/11/2018 4.13p 4.13p 3.93p 4.13p 4000
22/11/2018 4.13p 4.18p 3.88p 4.13p 197544
21/11/2018 4.19p 4.19p 3.88p 4.13p 31010
20/11/2018 4.19p 4.19p 4.02p 4.19p 26200
19/11/2018 4.19p 4.19p 4.19p 4.19p 0
16/11/2018 4.19p 4.25p 4.19p 4.19p 448
15/11/2018 4.19p 4.19p 4.19p 4.19p 0
14/11/2018 4.19p 4.19p 4.19p 4.19p 0
13/11/2018 4.13p 4.25p 4.00p 4.00p 169000
12/11/2018 4.13p 4.15p 4.08p 4.13p 69732
09/11/2018 4.13p 4.25p 4.13p 4.13p 20
08/11/2018 4.13p 4.18p 4.13p 4.13p 22200
07/11/2018 4.10p 4.25p 4.08p 4.13p 156966
06/11/2018 4.25p 4.25p 4.05p 4.10p 313628
05/11/2018 4.13p 4.46p 4.13p 4.25p 408042
02/11/2018 4.13p 4.13p 4.03p 4.13p 156312
01/11/2018 3.94p 4.25p 3.94p 4.13p 578294
31/10/2018 3.94p 4.00p 3.91p 3.94p 287032
30/10/2018 4.00p 4.08p 3.88p 3.94p 217446
29/10/2018 3.75p 4.23p 3.75p 4.00p 819420
26/10/2018 3.38p 3.75p 3.33p 3.75p 838034
25/10/2018 3.38p 3.47p 3.38p 3.38p 142628
24/10/2018 3.31p 3.50p 3.25p 3.38p 241920
23/10/2018 3.56p 3.63p 3.25p 3.31p 1116206
22/10/2018 3.75p 3.90p 3.65p 3.65p 807514
19/10/2018 3.75p 3.85p 3.65p 3.81p 374596
18/10/2018 4.50p 4.63p 3.51p 3.75p 2342250
17/10/2018 4.13p 4.88p 4.13p 4.50p 2050218
16/10/2018 3.44p 4.25p 3.42p 3.75p 2007714
15/10/2018 3.00p 3.50p 2.90p 3.44p 1287958
12/10/2018 2.81p 3.00p 2.81p 2.81p 350508
11/10/2018 2.69p 2.88p 2.65p 2.81p 877540
10/10/2018 2.75p 2.75p 2.65p 2.69p 100000
09/10/2018 2.66p 2.88p 2.51p 2.75p 639994
08/10/2018 2.66p 2.83p 2.60p 2.66p 454416
05/10/2018 2.50p 2.83p 2.50p 2.66p 817436
04/10/2018 2.50p 2.70p 2.50p 2.50p 823000
03/10/2018 2.50p 2.50p 2.50p 2.50p 0
02/10/2018 2.50p 2.88p 2.49p 2.50p 197076
01/10/2018 2.50p 2.75p 2.50p 2.50p 253290
28/09/2018 2.50p 2.50p 2.40p 2.50p 100000
27/09/2018 2.50p 2.50p 2.49p 2.50p 39658
26/09/2018 2.50p 2.50p 2.49p 2.50p 33232
25/09/2018 2.50p 2.50p 2.40p 2.50p 2712
24/09/2018 2.50p 2.85p 2.40p 2.50p 430896
21/09/2018 2.38p 2.50p 2.38p 2.50p 190000
20/09/2018 2.38p 2.38p 2.38p 2.38p 0
19/09/2018 2.38p 2.50p 2.38p 2.38p 120000
18/09/2018 2.38p 2.38p 2.38p 2.38p 0
17/09/2018 2.53p 2.53p 2.30p 2.38p 265522
14/09/2018 2.53p 2.53p 2.53p 2.53p 0
13/09/2018 2.53p 2.53p 2.35p 2.53p 20000
12/09/2018 2.53p 2.53p 2.53p 2.53p 0
11/09/2018 2.53p 2.53p 2.53p 2.53p 0
10/09/2018 2.53p 2.53p 2.53p 2.53p 0
07/09/2018 2.46p 2.75p 2.30p 2.53p 499780
06/09/2018 2.43p 2.60p 2.30p 2.46p 324178
05/09/2018 2.38p 2.50p 2.38p 2.43p 11790
04/09/2018 2.38p 2.50p 2.38p 2.38p 132964
03/09/2018 2.38p 2.38p 2.38p 2.38p 0
31/08/2018 2.38p 2.38p 2.38p 2.38p 0
30/08/2018 2.30p 2.50p 2.29p 2.38p 52320
29/08/2018 2.30p 2.48p 2.30p 2.30p 303140
28/08/2018 2.18p 2.30p 2.10p 2.30p 114306
24/08/2018 2.18p 2.35p 2.08p 2.18p 95752
23/08/2018 2.18p 2.28p 2.18p 2.18p 86906
22/08/2018 2.18p 2.18p 2.18p 2.18p 0
21/08/2018 2.18p 2.33p 2.18p 2.18p 23760
20/08/2018 2.18p 2.18p 2.18p 2.18p 0
17/08/2018 2.18p 2.18p 2.18p 2.18p 0
16/08/2018 2.18p 2.33p 2.18p 2.18p 20000
15/08/2018 2.18p 2.33p 2.18p 2.18p 49956
14/08/2018 2.18p 2.25p 2.08p 2.18p 225916
13/08/2018 2.18p 2.18p 2.18p 2.18p 0
10/08/2018 2.18p 2.33p 2.05p 2.18p 152752
09/08/2018 2.38p 2.38p 2.05p 2.18p 165528
08/08/2018 2.38p 2.38p 2.28p 2.38p 6000
07/08/2018 2.38p 2.38p 2.28p 2.38p 28376
06/08/2018 2.38p 2.38p 2.38p 2.38p 0
03/08/2018 2.38p 2.39p 2.30p 2.38p 56374
02/08/2018 2.38p 2.39p 2.38p 2.38p 8376
01/08/2018 2.38p 2.40p 2.38p 2.38p 65446
31/07/2018 2.38p 2.38p 2.38p 2.38p 0
30/07/2018 2.38p 2.38p 2.38p 2.38p 0
27/07/2018 2.50p 2.50p 2.32p 2.38p 236960
26/07/2018 2.50p 2.50p 2.50p 2.50p 0
25/07/2018 2.50p 2.50p 2.50p 2.50p 0

*Close Price adjusted for both dividends and splits