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
24/07/2018 2.50p 2.50p 2.40p 2.50p 19836
23/07/2018 2.50p 2.50p 2.50p 2.50p 0
20/07/2018 2.50p 2.50p 2.50p 2.50p 0
19/07/2018 2.50p 2.50p 2.50p 2.50p 0
18/07/2018 2.50p 2.75p 2.50p 2.50p 50000
17/07/2018 2.50p 2.75p 2.50p 2.50p 219706
16/07/2018 2.50p 2.75p 2.50p 2.50p 187800
13/07/2018 2.50p 2.69p 2.25p 2.50p 552832
12/07/2018 2.50p 2.75p 2.50p 2.50p 140000
11/07/2018 2.50p 2.50p 2.48p 2.50p 81252
10/07/2018 2.50p 2.75p 2.42p 2.50p 121920
09/07/2018 2.38p 2.50p 2.38p 2.50p 170000
06/07/2018 2.38p 2.50p 2.38p 2.38p 80000
05/07/2018 2.43p 2.43p 2.38p 2.38p 0
04/07/2018 2.13p 2.50p 2.13p 2.43p 298586
03/07/2018 2.13p 2.25p 2.04p 2.13p 104618
02/07/2018 2.00p 2.13p 2.00p 2.13p 177404
29/06/2018 2.13p 2.13p 2.13p 2.13p 0
28/06/2018 2.13p 2.15p 2.00p 2.13p 68584
27/06/2018 2.13p 2.13p 2.00p 2.13p 11498
26/06/2018 2.13p 2.13p 2.13p 2.13p 0
25/06/2018 2.13p 2.13p 2.03p 2.13p 183764
22/06/2018 2.13p 2.13p 2.03p 2.13p 140276
21/06/2018 2.13p 2.19p 2.13p 2.13p 200000
20/06/2018 2.13p 2.15p 2.13p 2.13p 20000
19/06/2018 2.13p 2.13p 2.00p 2.13p 60000
18/06/2018 2.13p 2.19p 2.13p 2.13p 100000
15/06/2018 2.13p 2.25p 2.13p 2.13p 36746
14/06/2018 2.05p 2.13p 2.03p 2.13p 305768
13/06/2018 2.05p 2.05p 1.88p 2.05p 62470
12/06/2018 2.15p 2.15p 2.00p 2.05p 180256
11/06/2018 2.15p 2.15p 2.08p 2.15p 10166
08/06/2018 2.15p 2.15p 2.15p 2.15p 0
07/06/2018 2.15p 2.28p 2.15p 2.15p 0
06/06/2018 2.15p 2.15p 2.15p 2.15p 0
05/06/2018 2.28p 2.28p 2.07p 2.15p 200000
04/06/2018 2.28p 2.28p 2.28p 2.28p 0
01/06/2018 2.28p 2.28p 2.10p 2.28p 204168
31/05/2018 2.28p 2.45p 2.20p 2.28p 172394
30/05/2018 2.28p 2.33p 2.28p 2.28p 70000
29/05/2018 2.38p 2.50p 2.25p 2.28p 82000
25/05/2018 2.38p 2.38p 2.33p 2.38p 68596
24/05/2018 2.38p 2.38p 2.35p 2.38p 60000
23/05/2018 2.38p 2.50p 2.34p 2.38p 37884
22/05/2018 2.38p 2.38p 2.38p 2.38p 0
21/05/2018 2.38p 2.38p 2.33p 2.38p 144598
18/05/2018 2.38p 2.38p 2.31p 2.38p 160286
17/05/2018 2.38p 2.50p 2.38p 2.38p 149000
16/05/2018 2.38p 2.38p 2.31p 2.38p 100000
15/05/2018 2.38p 2.50p 2.38p 2.38p 230000
14/05/2018 2.38p 2.50p 2.30p 2.38p 65000
11/05/2018 2.28p 2.50p 2.28p 2.50p 345000
10/05/2018 2.28p 2.38p 2.08p 2.28p 170848
09/05/2018 2.28p 2.28p 2.08p 2.28p 158676
08/05/2018 2.28p 2.28p 2.25p 2.28p 6400
04/05/2018 2.20p 2.35p 2.20p 2.28p 117584
03/05/2018 2.20p 2.25p 2.10p 2.20p 201048
02/05/2018 2.20p 2.20p 2.10p 2.20p 100000
01/05/2018 2.20p 2.20p 2.20p 2.20p 0
30/04/2018 2.20p 2.25p 2.20p 2.20p 100000
27/04/2018 2.20p 2.20p 2.20p 2.20p 0
26/04/2018 2.20p 2.20p 2.20p 2.20p 0
25/04/2018 2.20p 2.25p 2.13p 2.20p 286280
24/04/2018 2.20p 2.20p 2.13p 2.20p 100000
23/04/2018 2.31p 2.31p 2.11p 2.20p 342856
20/04/2018 2.31p 2.50p 2.31p 2.31p 13300
19/04/2018 2.31p 2.35p 2.20p 2.31p 28400
18/04/2018 2.31p 2.50p 2.14p 2.31p 40276
17/04/2018 2.31p 2.31p 2.14p 2.31p 42902
16/04/2018 2.31p 2.31p 2.15p 2.31p 100000
13/04/2018 2.31p 2.31p 2.31p 2.31p 0
12/04/2018 2.31p 2.31p 2.20p 2.31p 51404
11/04/2018 2.31p 2.31p 2.31p 2.31p 0
10/04/2018 2.31p 2.31p 2.20p 2.31p 40082
09/04/2018 2.31p 2.38p 2.31p 2.31p 1048
06/04/2018 2.18p 2.50p 2.15p 2.31p 142120
05/04/2018 2.18p 2.25p 2.18p 2.18p 32084
04/04/2018 2.18p 2.25p 2.18p 2.18p 50000
03/04/2018 2.15p 2.18p 2.15p 2.18p 0
29/03/2018 2.15p 2.25p 2.15p 2.15p 92866
28/03/2018 2.15p 2.25p 2.08p 2.15p 62034
27/03/2018 2.15p 2.20p 2.08p 2.15p 218000
26/03/2018 2.15p 2.25p 2.08p 2.15p 162580
23/03/2018 2.15p 2.20p 2.08p 2.15p 32000
22/03/2018 2.15p 2.20p 2.10p 2.15p 44966
21/03/2018 2.15p 2.23p 2.15p 2.15p 120000
20/03/2018 2.15p 2.15p 2.08p 2.15p 40000
19/03/2018 2.50p 2.50p 2.06p 2.15p 503268
16/03/2018 2.50p 2.63p 2.28p 2.50p 114326
15/03/2018 2.50p 2.55p 2.50p 2.50p 4000
14/03/2018 2.50p 2.50p 2.30p 2.50p 100000
13/03/2018 2.50p 2.50p 2.50p 2.50p 0
12/03/2018 2.50p 2.50p 2.50p 2.50p 0
09/03/2018 2.50p 2.50p 2.30p 2.50p 252468
08/03/2018 2.50p 2.50p 2.50p 2.50p 0
07/03/2018 2.50p 2.50p 2.30p 2.50p 41822
06/03/2018 2.50p 2.50p 2.50p 2.50p 0
05/03/2018 2.50p 2.50p 2.28p 2.50p 83838
02/03/2018 2.50p 2.50p 2.50p 2.50p 0
01/03/2018 2.50p 2.50p 2.28p 2.50p 19204
28/02/2018 2.50p 2.50p 2.47p 2.50p 5000
27/02/2018 2.50p 2.50p 2.47p 2.50p 18900
26/02/2018 2.50p 2.50p 2.50p 2.50p 0
23/02/2018 2.50p 2.50p 2.48p 2.50p 6586
22/02/2018 2.50p 2.50p 2.33p 2.50p 114806
21/02/2018 2.50p 2.50p 2.33p 2.50p 97376
20/02/2018 2.50p 2.50p 2.50p 2.50p 40000
19/02/2018 2.50p 2.50p 2.33p 2.50p 11234
16/02/2018 2.50p 2.60p 2.33p 2.35p 345274
15/02/2018 2.38p 2.50p 2.33p 2.50p 105958
14/02/2018 2.50p 2.50p 2.33p 2.38p 549940
13/02/2018 2.38p 2.50p 2.30p 2.50p 659428
12/02/2018 2.05p 2.39p 2.04p 2.38p 406000
09/02/2018 2.05p 2.10p 2.04p 2.05p 155586
08/02/2018 2.05p 2.10p 2.04p 2.05p 115042
07/02/2018 2.05p 2.05p 2.02p 2.05p 40000
06/02/2018 2.25p 2.25p 2.00p 2.05p 241158
05/02/2018 2.38p 2.40p 2.28p 2.38p 153128
02/02/2018 2.38p 2.50p 2.25p 2.38p 245606
01/02/2018 2.38p 2.38p 2.38p 2.38p 0
31/01/2018 2.38p 2.38p 2.38p 2.38p 0
30/01/2018 2.38p 2.38p 2.38p 2.38p 0
29/01/2018 2.38p 2.50p 2.38p 2.38p 88006
26/01/2018 2.38p 2.50p 2.38p 2.38p 65378
25/01/2018 2.38p 2.50p 2.38p 2.38p 1500
24/01/2018 2.38p 2.50p 2.38p 2.38p -109328
23/01/2018 2.38p 2.50p 2.38p 2.38p 199086
22/01/2018 2.38p 2.50p 2.25p 2.38p 121706
19/01/2018 2.38p 2.38p 2.25p 2.38p 54478
18/01/2018 2.38p 2.50p 2.25p 2.38p 141030
17/01/2018 2.38p 2.40p 2.25p 2.38p 42800
16/01/2018 2.63p 2.63p 2.25p 2.38p 393514
15/01/2018 2.50p 2.75p 2.44p 2.63p 434450
12/01/2018 2.18p 2.50p 2.18p 2.50p 733700
11/01/2018 2.13p 2.25p 2.13p 2.18p 97474
10/01/2018 2.13p 2.20p 2.07p 2.13p 144966
09/01/2018 2.13p 2.25p 2.05p 2.13p 189564
08/01/2018 2.13p 2.25p 2.00p 2.13p 329438
05/01/2018 2.13p 2.13p 2.13p 2.13p 0
04/01/2018 2.13p 2.25p 2.06p 2.13p 393600
03/01/2018 2.13p 2.13p 2.06p 2.13p 277102
02/01/2018 2.13p 2.25p 2.00p 2.13p 90974
29/12/2017 2.06p 2.13p 2.06p 2.06p 63616
28/12/2017 2.00p 2.13p 1.94p 2.06p 239856
27/12/2017 2.00p 2.00p 1.94p 2.00p 25806
22/12/2017 2.00p 2.12p 2.00p 2.00p 30000
21/12/2017 1.81p 2.25p 1.81p 2.00p 509392
20/12/2017 1.75p 2.08p 1.75p 1.81p 351174
19/12/2017 1.75p 1.75p 1.75p 1.75p 0
18/12/2017 1.75p 1.75p 1.63p 1.75p 800
15/12/2017 1.75p 1.75p 1.75p 1.75p 0
14/12/2017 1.75p 1.75p 1.75p 1.75p 0
13/12/2017 1.75p 1.75p 1.65p 1.75p 9756
12/12/2017 1.75p 2.00p 1.75p 1.75p 573108
11/12/2017 1.75p 1.75p 1.75p 1.75p 0
08/12/2017 1.75p 1.75p 1.75p 1.75p 0
07/12/2017 1.75p 1.88p 1.68p 1.75p 28428
06/12/2017 1.75p 1.75p 1.75p 1.75p 0
05/12/2017 1.75p 1.88p 1.75p 1.75p 1602
04/12/2017 1.75p 1.75p 1.75p 1.75p 0
01/12/2017 1.75p 1.88p 1.65p 1.75p 68606
30/11/2017 1.69p 1.87p 1.69p 1.75p 100000
29/11/2017 1.69p 1.69p 1.69p 1.69p 0
28/11/2017 1.69p 1.69p 1.61p 1.69p 57564
27/11/2017 1.69p 1.69p 1.61p 1.69p 56296
24/11/2017 1.63p 1.86p 1.63p 1.69p 89770
23/11/2017 1.63p 1.63p 1.63p 1.63p 0
22/11/2017 1.63p 1.63p 1.61p 1.63p 29744
21/11/2017 1.63p 1.63p 1.50p 1.63p 27202
20/11/2017 1.63p 1.75p 1.50p 1.63p 161824
17/11/2017 1.63p 1.63p 1.50p 1.63p 200070
16/11/2017 1.63p 1.63p 1.63p 1.63p 0
15/11/2017 1.63p 1.63p 1.58p 1.63p 397910
14/11/2017 1.63p 1.63p 1.63p 1.63p 0
13/11/2017 1.63p 1.63p 1.63p 1.63p 0
10/11/2017 1.63p 1.63p 1.58p 1.63p 51548
09/11/2017 1.63p 1.75p 1.50p 1.63p 355466
08/11/2017 1.63p 1.63p 1.63p 1.63p 0
07/11/2017 1.63p 1.65p 1.63p 1.63p 739754
06/11/2017 1.63p 1.65p 1.50p 1.63p 543256
03/11/2017 1.63p 1.63p 1.63p 1.63p 0
02/11/2017 1.63p 1.66p 1.50p 1.63p 643002
01/11/2017 1.63p 1.65p 1.51p 1.63p 19666
31/10/2017 1.63p 1.64p 1.63p 1.63p 121832
30/10/2017 1.63p 1.63p 1.63p 1.63p 0
27/10/2017 1.63p 1.63p 1.63p 1.63p 0
26/10/2017 1.63p 1.63p 1.55p 1.63p 223550
25/10/2017 1.63p 1.63p 1.56p 1.63p 38460
24/10/2017 1.63p 1.63p 1.56p 1.63p 35894
23/10/2017 1.63p 1.66p 1.55p 1.63p 43808
20/10/2017 1.63p 1.66p 1.63p 1.63p 5000
19/10/2017 1.63p 1.66p 1.63p 1.63p 4000
18/10/2017 1.63p 1.66p 1.63p 1.63p 159774
17/10/2017 1.63p 1.66p 1.55p 1.63p 260046
16/10/2017 1.63p 1.63p 1.63p 1.63p 0
13/10/2017 1.63p 1.63p 1.63p 1.63p 267622
12/10/2017 1.63p 1.63p 1.63p 1.63p 0
11/10/2017 1.63p 1.63p 1.63p 1.63p 91000
10/10/2017 1.63p 1.63p 1.63p 1.63p 22468
09/10/2017 1.75p 1.69p 1.63p 1.63p 507006

*Close Price adjusted for both dividends and splits