Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Keywords Studios (KWS) by Shore Capital
- Buy British Land Company (BLND) by Shore Capital
- Buy Knights Group Holdings (KGH) by Shore Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Windward Ltd. NPV (DI) (WNWD) by Canaccord Genuity
- Buy Intermediate Capital Group (ICG) by Canaccord Genuity
- Buy Tesco (TSCO) by Mark David Hartley in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Ben McPoland in The Motley Fool
- Hold Imperial Brands (IMB) by Steve Moore in ShareProphets
- Hold Imperial Brands (IMB) by Tom Winnifrith in ShareProphets
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy Airtel Africa (AAF) by Goldman Sachs
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Hold Standard Chartered (STAN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Buy Trainline (TRN) by Deutsche Bank
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/05/2024 | 2.10p | 2.16p | 2.00p | 2.10p | 82236 |
| 17/05/2024 | 2.10p | 2.20p | 2.03p | 2.10p | 314401 |
| 16/05/2024 | 2.20p | 2.34p | 2.00p | 2.10p | 941087 |
| 15/05/2024 | 2.40p | 2.40p | 2.11p | 2.20p | 687569 |
| 14/05/2024 | 2.40p | 2.40p | 2.32p | 2.40p | 78794 |
| 13/05/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 406822 |
| 10/05/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 212000 |
| 09/05/2024 | 2.40p | 2.40p | 2.32p | 2.40p | 168072 |
| 08/05/2024 | 2.45p | 2.47p | 1.94p | 2.40p | 434924 |
| 07/05/2024 | 2.45p | 2.49p | 2.33p | 2.45p | 155550 |
| 03/05/2024 | 2.45p | 2.51p | 2.38p | 2.45p | 224493 |
| 02/05/2024 | 2.45p | 2.60p | 2.38p | 2.45p | 371018 |
| 01/05/2024 | 2.45p | 2.52p | 2.38p | 2.45p | 173177 |
| 30/04/2024 | 2.45p | 2.53p | 2.37p | 2.45p | 433134 |
| 29/04/2024 | 2.45p | 2.60p | 2.30p | 2.45p | 457285 |
| 26/04/2024 | 2.45p | 2.60p | 2.30p | 2.45p | 381228 |
| 25/04/2024 | 2.45p | 2.54p | 2.37p | 2.45p | 7585 |
| 24/04/2024 | 2.45p | 2.60p | 2.32p | 2.45p | 175027 |
| 23/04/2024 | 2.45p | 2.45p | 2.37p | 2.45p | 19332 |
| 22/04/2024 | 2.45p | 2.57p | 2.36p | 2.45p | 76595 |
| 19/04/2024 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 18/04/2024 | 2.45p | 2.60p | 2.33p | 2.45p | 608029 |
| 17/04/2024 | 2.55p | 2.60p | 2.32p | 2.45p | 523922 |
| 16/04/2024 | 2.55p | 2.60p | 2.55p | 2.55p | 9076 |
| 15/04/2024 | 2.60p | 2.60p | 2.50p | 2.55p | 200588 |
| 12/04/2024 | 2.60p | 2.66p | 2.50p | 2.60p | 568792 |
| 11/04/2024 | 2.60p | 2.69p | 2.50p | 2.55p | 877220 |
| 10/04/2024 | 2.75p | 2.90p | 2.50p | 2.60p | 549422 |
| 09/04/2024 | 2.75p | 3.45p | 2.72p | 2.75p | 1264134 |
| 08/04/2024 | 2.90p | 3.09p | 2.60p | 2.75p | 349501 |
| 05/04/2024 | 2.90p | 3.14p | 2.73p | 2.90p | 115994 |
| 04/04/2024 | 3.00p | 3.30p | 2.71p | 2.90p | 325276 |
| 03/04/2024 | 3.00p | 3.44p | 2.80p | 3.00p | 111196 |
| 02/04/2024 | 3.25p | 3.50p | 3.08p | 3.25p | 135675 |
| 28/03/2024 | 3.00p | 3.44p | 3.00p | 3.25p | 135556 |
| 27/03/2024 | 3.00p | 3.00p | 2.93p | 3.00p | 73731 |
| 26/03/2024 | 3.00p | 3.29p | 2.91p | 3.00p | 630 |
| 25/03/2024 | 3.00p | 3.29p | 2.50p | 3.00p | 1572784 |
| 22/03/2024 | 3.00p | 3.29p | 2.87p | 3.00p | 40557 |
| 21/03/2024 | 3.00p | 3.44p | 2.84p | 3.00p | 38122 |
| 20/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 372362 |
| 19/03/2024 | 3.00p | 3.23p | 2.78p | 3.00p | 35267 |
| 18/03/2024 | 3.00p | 3.34p | 2.50p | 3.00p | 120585 |
| 15/03/2024 | 3.00p | 3.47p | 2.68p | 3.00p | 256228 |
| 14/03/2024 | 3.40p | 3.75p | 2.75p | 3.00p | 285109 |
| 13/03/2024 | 3.50p | 3.86p | 3.00p | 3.50p | 190452 |
| 12/03/2024 | 3.50p | 3.89p | 3.30p | 3.50p | 50197 |
| 11/03/2024 | 3.50p | 3.95p | 3.17p | 3.50p | 77160 |
| 08/03/2024 | 3.25p | 3.80p | 3.11p | 3.50p | 589810 |
| 07/03/2024 | 3.25p | 3.48p | 3.08p | 3.25p | 55309 |
| 06/03/2024 | 3.25p | 3.48p | 3.00p | 3.25p | 44067 |
| 05/03/2024 | 3.25p | 3.50p | 3.19p | 3.25p | 50415 |
| 04/03/2024 | 3.25p | 3.71p | 3.12p | 3.25p | 228931 |
| 01/03/2024 | 3.00p | 3.50p | 3.00p | 3.25p | 261280 |
| 29/02/2024 | 2.75p | 3.37p | 2.75p | 3.00p | 130854 |
| 28/02/2024 | 3.00p | 3.00p | 2.55p | 2.75p | 625150 |
| 27/02/2024 | 3.00p | 3.24p | 2.50p | 3.00p | 969919 |
| 26/02/2024 | 3.50p | 3.69p | 2.50p | 3.00p | 1106183 |
| 23/02/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 283782 |
| 22/02/2024 | 3.75p | 3.78p | 3.26p | 3.50p | 304375 |
| 21/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 54928 |
| 20/02/2024 | 3.75p | 3.89p | 3.50p | 3.75p | 77220 |
| 19/02/2024 | 3.75p | 3.95p | 3.55p | 3.75p | 92518 |
| 16/02/2024 | 4.25p | 4.30p | 3.50p | 3.75p | 304786 |
| 15/02/2024 | 4.25p | 4.38p | 4.08p | 4.25p | 51125 |
| 14/02/2024 | 4.25p | 4.38p | 4.00p | 4.25p | 25411 |
| 13/02/2024 | 4.25p | 4.38p | 4.00p | 4.25p | 90096 |
| 12/02/2024 | 4.25p | 4.40p | 4.08p | 4.25p | 15706 |
| 09/02/2024 | 4.25p | 4.43p | 4.03p | 4.25p | 36112 |
| 08/02/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 26053 |
| 07/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 53212 |
| 06/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 92870 |
| 05/02/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 125067 |
| 02/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 21937 |
| 01/02/2024 | 4.50p | 4.54p | 4.50p | 4.50p | 442 |
| 31/01/2024 | 4.50p | 4.58p | 4.05p | 4.50p | 50116 |
| 30/01/2024 | 4.50p | 4.50p | 4.05p | 4.50p | 2042 |
| 29/01/2024 | 4.50p | 4.58p | 4.08p | 4.50p | 19960 |
| 26/01/2024 | 4.50p | 4.58p | 4.08p | 4.50p | 24519 |
| 25/01/2024 | 4.50p | 4.59p | 4.08p | 4.50p | 28711 |
| 24/01/2024 | 4.50p | 4.65p | 4.20p | 4.50p | 89152 |
| 23/01/2024 | 4.50p | 4.56p | 4.00p | 4.50p | 149517 |
| 22/01/2024 | 4.50p | 4.70p | 4.05p | 4.50p | 84257 |
| 19/01/2024 | 4.50p | 4.72p | 4.20p | 4.50p | 65722 |
| 18/01/2024 | 5.00p | 5.04p | 4.05p | 4.50p | 2363567 |
| 17/01/2024 | 5.25p | 5.25p | 4.58p | 5.00p | 42917 |
| 16/01/2024 | 5.25p | 5.25p | 4.62p | 5.25p | 25666 |
| 15/01/2024 | 5.25p | 5.25p | 4.50p | 5.25p | 65785 |
| 12/01/2024 | 5.25p | 5.43p | 4.75p | 5.25p | 32698 |
| 11/01/2024 | 5.25p | 5.49p | 4.50p | 5.25p | 142860 |
| 10/01/2024 | 5.25p | 5.63p | 4.88p | 5.25p | 95226 |
| 09/01/2024 | 5.25p | 5.38p | 4.86p | 5.25p | 11375 |
| 08/01/2024 | 5.25p | 5.36p | 4.76p | 5.25p | 63291 |
| 05/01/2024 | 5.25p | 5.25p | 4.76p | 5.25p | 20768 |
| 04/01/2024 | 5.25p | 5.30p | 4.65p | 5.25p | 39821 |
| 03/01/2024 | 5.25p | 5.25p | 4.65p | 5.25p | 39804 |
| 02/01/2024 | 5.50p | 5.50p | 4.76p | 5.25p | 103006 |
| 29/12/2023 | 5.50p | 5.50p | 5.10p | 5.50p | 108460 |
| 28/12/2023 | 5.50p | 5.74p | 5.00p | 5.50p | 23787 |
| 27/12/2023 | 5.50p | 5.77p | 5.00p | 5.50p | 120345 |
| 22/12/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 159668 |
| 21/12/2023 | 5.25p | 5.75p | 4.65p | 5.50p | 147236 |
| 20/12/2023 | 5.25p | 5.73p | 4.50p | 5.25p | 83676 |
| 19/12/2023 | 5.25p | 5.25p | 4.72p | 5.25p | 49200 |
| 18/12/2023 | 5.25p | 5.93p | 4.50p | 5.25p | 47733 |
| 15/12/2023 | 5.25p | 5.74p | 4.50p | 5.25p | 22415 |
| 14/12/2023 | 5.25p | 5.26p | 5.25p | 5.25p | 35000 |
| 13/12/2023 | 5.25p | 5.84p | 5.25p | 5.25p | 22656 |
| 12/12/2023 | 5.50p | 6.00p | 5.15p | 5.25p | 61386 |
| 11/12/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 29413 |
| 08/12/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 59892 |
| 07/12/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 17143 |
| 06/12/2023 | 5.50p | 5.95p | 5.20p | 5.50p | 60472 |
| 05/12/2023 | 5.50p | 5.75p | 5.25p | 5.50p | 0 |
| 04/12/2023 | 5.25p | 5.50p | 5.06p | 5.50p | 320189 |
| 01/12/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 30871 |
| 30/11/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 90391 |
| 29/11/2023 | 5.50p | 5.90p | 4.88p | 5.00p | 41444 |
| 28/11/2023 | 5.50p | 5.80p | 5.00p | 5.50p | 358903 |
| 27/11/2023 | 4.75p | 5.50p | 4.75p | 5.50p | 537843 |
| 24/11/2023 | 4.75p | 4.80p | 4.50p | 4.75p | 153415 |
| 23/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 56761 |
| 22/11/2023 | 4.25p | 5.00p | 4.19p | 4.75p | 626797 |
| 21/11/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 560322 |
| 20/11/2023 | 4.25p | 4.50p | 4.19p | 4.25p | 32658 |
| 17/11/2023 | 4.50p | 4.75p | 4.15p | 4.25p | 357816 |
| 16/11/2023 | 4.75p | 4.88p | 4.50p | 4.50p | 34005 |
| 15/11/2023 | 4.75p | 4.90p | 4.50p | 4.75p | 50218 |
| 14/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 17292 |
| 13/11/2023 | 4.75p | 4.75p | 4.25p | 4.75p | 349862 |
| 10/11/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 20326 |
| 09/11/2023 | 5.00p | 5.00p | 4.55p | 4.75p | 130176 |
| 08/11/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 54866 |
| 07/11/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 12168 |
| 06/11/2023 | 5.00p | 5.14p | 4.55p | 5.00p | 37968 |
| 03/11/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 320288 |
| 02/11/2023 | 5.75p | 5.75p | 4.65p | 5.00p | 426164 |
| 01/11/2023 | 5.75p | 5.75p | 5.23p | 5.75p | 32340 |
| 31/10/2023 | 5.75p | 5.95p | 5.00p | 5.75p | 134908 |
| 30/10/2023 | 5.75p | 5.75p | 5.26p | 5.75p | 1006 |
| 27/10/2023 | 5.75p | 5.82p | 5.00p | 5.75p | 16124 |
| 26/10/2023 | 5.75p | 5.86p | 5.75p | 5.75p | 0 |
| 25/10/2023 | 5.75p | 5.75p | 5.26p | 5.75p | 235000 |
| 24/10/2023 | 5.75p | 5.75p | 5.38p | 5.75p | 130000 |
| 23/10/2023 | 5.25p | 6.48p | 5.25p | 5.75p | 379955 |
| 20/10/2023 | 4.88p | 5.49p | 4.67p | 5.25p | 287419 |
| 19/10/2023 | 4.75p | 5.00p | 4.36p | 4.75p | 275522 |
| 18/10/2023 | 4.63p | 5.00p | 4.52p | 4.75p | 44412 |
| 17/10/2023 | 4.50p | 5.00p | 4.40p | 4.63p | 141206 |
| 16/10/2023 | 4.38p | 4.80p | 4.33p | 4.70p | 186618 |
| 13/10/2023 | 4.38p | 4.75p | 4.00p | 4.38p | 285838 |
| 12/10/2023 | 5.13p | 5.13p | 4.53p | 4.63p | 862686 |
| 11/10/2023 | 5.13p | 5.13p | 4.75p | 5.13p | 38847 |
| 10/10/2023 | 5.00p | 5.14p | 4.55p | 5.13p | 300642 |
| 09/10/2023 | 5.50p | 5.55p | 4.50p | 5.00p | 521109 |
| 06/10/2023 | 5.50p | 5.74p | 5.16p | 5.50p | 129154 |
| 05/10/2023 | 6.75p | 6.75p | 4.83p | 5.50p | 815626 |
| 04/10/2023 | 7.00p | 7.00p | 6.50p | 6.75p | 40573 |
| 03/10/2023 | 7.00p | 7.19p | 6.75p | 7.00p | 35006 |
| 02/10/2023 | 7.00p | 7.24p | 6.50p | 7.00p | 25837 |
| 29/09/2023 | 7.00p | 7.30p | 6.75p | 7.00p | 21850 |
| 28/09/2023 | 7.00p | 7.00p | 6.94p | 7.00p | 1801 |
| 27/09/2023 | 7.50p | 7.50p | 6.50p | 7.00p | 223042 |
| 26/09/2023 | 7.50p | 7.50p | 6.30p | 7.50p | 213128 |
| 25/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 3738 |
| 22/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 151918 |
| 21/09/2023 | 7.75p | 7.82p | 6.60p | 7.50p | 1000728 |
| 20/09/2023 | 7.75p | 8.50p | 7.62p | 7.75p | 23358 |
| 19/09/2023 | 7.75p | 8.29p | 7.62p | 7.75p | 45499 |
| 18/09/2023 | 8.25p | 8.43p | 7.58p | 7.75p | 104402 |
| 15/09/2023 | 8.25p | 8.44p | 7.68p | 8.25p | 29746 |
| 14/09/2023 | 8.25p | 8.63p | 7.96p | 8.25p | 23718 |
| 13/09/2023 | 8.25p | 8.64p | 8.25p | 8.25p | 1107 |
| 12/09/2023 | 8.25p | 8.64p | 7.96p | 8.25p | 13923 |
| 11/09/2023 | 8.25p | 8.25p | 7.50p | 7.86p | 9036 |
| 08/09/2023 | 8.25p | 8.47p | 7.87p | 8.25p | 32911 |
| 07/09/2023 | 8.25p | 8.47p | 8.25p | 8.25p | 71020 |
| 06/09/2023 | 8.00p | 8.72p | 7.63p | 8.25p | 300524 |
| 05/09/2023 | 8.00p | 8.68p | 7.83p | 8.00p | 211823 |
| 04/09/2023 | 8.00p | 8.32p | 7.76p | 8.00p | 45050 |
| 01/09/2023 | 8.00p | 8.19p | 7.50p | 7.50p | 52498 |
| 31/08/2023 | 8.25p | 8.25p | 8.00p | 8.00p | 251307 |
| 30/08/2023 | 8.25p | 8.29p | 8.03p | 8.25p | 93274 |
| 29/08/2023 | 8.25p | 8.35p | 8.03p | 8.25p | 55951 |
| 25/08/2023 | 8.25p | 8.41p | 8.03p | 8.25p | 27148 |
| 24/08/2023 | 8.50p | 8.69p | 8.09p | 8.50p | 86655 |
| 23/08/2023 | 8.50p | 8.74p | 8.16p | 8.50p | 100890 |
| 22/08/2023 | 8.75p | 8.75p | 8.20p | 8.50p | 63319 |
| 21/08/2023 | 8.75p | 8.91p | 8.55p | 8.75p | 66648 |
| 18/08/2023 | 8.75p | 8.75p | 8.55p | 8.75p | 610 |
| 17/08/2023 | 9.00p | 9.00p | 8.50p | 8.75p | 103838 |
| 16/08/2023 | 9.25p | 9.27p | 8.60p | 9.00p | 37663 |
| 15/08/2023 | 9.25p | 9.43p | 8.77p | 9.25p | 6672 |
| 14/08/2023 | 9.25p | 10.00p | 8.76p | 9.25p | 7359 |
| 11/08/2023 | 9.25p | 9.36p | 9.00p | 9.25p | 0 |
| 10/08/2023 | 9.00p | 9.00p | 8.68p | 9.00p | 35583 |
| 09/08/2023 | 9.00p | 9.23p | 8.65p | 9.00p | 22268 |
| 08/08/2023 | 9.00p | 9.23p | 8.55p | 9.00p | 3225 |
| 07/08/2023 | 9.00p | 9.29p | 9.00p | 9.00p | 9327 |
| 04/08/2023 | 9.25p | 9.40p | 9.00p | 9.00p | 13994 |
*Close Price adjusted for both dividends and splits