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:
- Buy Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/04/2017 | 1.31p | 1.31p | 1.14p | 1.25p | 484494 |
| 03/04/2017 | 1.31p | 1.31p | 1.30p | 1.31p | 76686 |
| 31/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 30/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 7706 |
| 29/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 20000 |
| 28/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 27/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 10000 |
| 24/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 37144 |
| 23/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 22/03/2017 | 1.31p | 1.31p | 1.20p | 1.31p | 200000 |
| 21/03/2017 | 1.31p | 1.33p | 1.26p | 1.31p | 340000 |
| 20/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 17/03/2017 | 1.31p | 1.32p | 1.31p | 1.31p | 50000 |
| 16/03/2017 | 1.31p | 1.32p | 1.25p | 1.31p | 17004 |
| 15/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 14/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 13/03/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 375236 |
| 10/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 09/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 08/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 38116 |
| 07/03/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 3610 |
| 06/03/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 6000 |
| 03/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 02/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 01/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 6838 |
| 28/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 50000 |
| 27/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 20000 |
| 24/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 23/02/2017 | 1.31p | 1.33p | 1.31p | 1.31p | 74296 |
| 22/02/2017 | 1.31p | 1.34p | 1.31p | 1.31p | 100800 |
| 21/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 3730 |
| 20/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 37144 |
| 17/02/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 76000 |
| 16/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 15/02/2017 | 1.31p | 1.38p | 1.30p | 1.31p | 91522 |
| 14/02/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 13/02/2017 | 1.31p | 1.31p | 1.30p | 1.31p | 191344 |
| 10/02/2017 | 1.38p | 1.38p | 1.25p | 1.31p | 213028 |
| 09/02/2017 | 1.31p | 1.38p | 1.31p | 1.38p | 115616 |
| 08/02/2017 | 1.31p | 1.32p | 1.31p | 1.31p | 114066 |
| 07/02/2017 | 1.31p | 1.38p | 1.31p | 1.31p | 65680 |
| 06/02/2017 | 1.31p | 1.50p | 1.31p | 1.31p | 24000 |
| 03/02/2017 | 1.31p | 1.32p | 1.26p | 1.31p | 141444 |
| 02/02/2017 | 1.31p | 1.32p | 1.31p | 1.31p | 279460 |
| 01/02/2017 | 1.38p | 1.38p | 1.25p | 1.31p | 584758 |
| 31/01/2017 | 1.44p | 1.44p | 1.38p | 1.38p | 520252 |
| 30/01/2017 | 1.44p | 1.44p | 1.41p | 1.44p | 360000 |
| 27/01/2017 | 1.44p | 1.50p | 1.44p | 1.44p | 66666 |
| 26/01/2017 | 1.44p | 1.50p | 1.44p | 1.44p | 468556 |
| 25/01/2017 | 1.75p | 1.85p | 1.38p | 1.44p | 4515710 |
| 24/01/2017 | 1.75p | 1.85p | 1.68p | 1.75p | 170862 |
| 23/01/2017 | 1.69p | 1.75p | 1.69p | 1.75p | 150000 |
| 20/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 16482 |
| 19/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 18076 |
| 18/01/2017 | 1.69p | 1.74p | 1.69p | 1.69p | 96022 |
| 17/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 5332 |
| 16/01/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 88108 |
| 13/01/2017 | 1.69p | 1.69p | 1.63p | 1.69p | 20000 |
| 12/01/2017 | 1.69p | 1.73p | 1.63p | 1.69p | 223064 |
| 11/01/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 6000 |
| 10/01/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 09/01/2017 | 1.69p | 1.69p | 1.68p | 1.69p | 320102 |
| 06/01/2017 | 1.69p | 1.76p | 1.63p | 1.69p | 448556 |
| 05/01/2017 | 1.94p | 1.95p | 1.63p | 1.69p | 1758792 |
| 04/01/2017 | 1.94p | 1.94p | 1.90p | 1.94p | 20000 |
| 03/01/2017 | 1.94p | 1.95p | 1.94p | 1.94p | 51962 |
| 30/12/2016 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 29/12/2016 | 1.88p | 1.94p | 1.88p | 1.94p | 0 |
| 28/12/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/12/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/12/2016 | 1.88p | 1.97p | 1.75p | 1.88p | 30000 |
| 21/12/2016 | 1.81p | 1.92p | 1.81p | 1.88p | 204852 |
| 20/12/2016 | 1.75p | 1.81p | 1.63p | 1.81p | 640168 |
| 19/12/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 3680 |
| 16/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/12/2016 | 1.75p | 1.81p | 1.75p | 1.75p | 0 |
| 14/12/2016 | 1.75p | 1.81p | 1.63p | 1.81p | 4332 |
| 13/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/12/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 30000 |
| 08/12/2016 | 1.75p | 1.79p | 1.75p | 1.75p | 177216 |
| 07/12/2016 | 1.75p | 1.80p | 1.63p | 1.75p | 255116 |
| 06/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/12/2016 | 1.75p | 1.80p | 1.68p | 1.75p | 190246 |
| 02/12/2016 | 1.75p | 1.78p | 1.75p | 1.75p | 210594 |
| 01/12/2016 | 1.75p | 1.78p | 1.75p | 1.75p | 68908 |
| 30/11/2016 | 1.75p | 1.78p | 1.65p | 1.75p | 50000 |
| 29/11/2016 | 1.69p | 1.75p | 1.63p | 1.75p | 164352 |
| 28/11/2016 | 1.69p | 1.74p | 1.63p | 1.69p | 87192 |
| 25/11/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 24/11/2016 | 1.69p | 1.73p | 1.64p | 1.69p | 91346 |
| 23/11/2016 | 1.69p | 1.74p | 1.69p | 1.69p | 8644 |
| 22/11/2016 | 1.81p | 1.81p | 1.63p | 1.69p | 219432 |
| 21/11/2016 | 1.88p | 1.88p | 1.63p | 1.81p | 182576 |
| 18/11/2016 | 1.88p | 1.88p | 1.55p | 1.88p | 170000 |
| 17/11/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
| 16/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/11/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 5000 |
| 11/11/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 118434 |
| 10/11/2016 | 1.88p | 1.88p | 1.78p | 1.88p | 112918 |
| 09/11/2016 | 1.88p | 1.88p | 1.76p | 1.88p | 50000 |
| 08/11/2016 | 1.81p | 2.00p | 1.81p | 1.88p | 200000 |
| 07/11/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 04/11/2016 | 1.81p | 1.84p | 1.81p | 1.81p | 54008 |
| 03/11/2016 | 1.94p | 1.94p | 1.78p | 1.81p | 300306 |
| 02/11/2016 | 1.94p | 1.95p | 1.81p | 1.94p | 142988 |
| 01/11/2016 | 1.94p | 2.00p | 1.83p | 1.94p | 108218 |
| 31/10/2016 | 1.94p | 2.00p | 1.94p | 1.94p | 0 |
| 28/10/2016 | 2.06p | 2.06p | 1.94p | 1.94p | 0 |
| 27/10/2016 | 2.13p | 2.13p | 2.01p | 2.06p | 48592 |
| 26/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/10/2016 | 2.13p | 2.13p | 2.10p | 2.13p | 2 |
| 21/10/2016 | 2.13p | 2.13p | 2.10p | 2.13p | 9526 |
| 20/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/10/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 6402 |
| 18/10/2016 | 2.13p | 2.13p | 2.11p | 2.13p | 46770 |
| 17/10/2016 | 2.13p | 2.25p | 2.00p | 2.13p | 50000 |
| 14/10/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 32000 |
| 13/10/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 32806 |
| 12/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 22976 |
| 11/10/2016 | 2.13p | 2.17p | 2.00p | 2.13p | 163968 |
| 10/10/2016 | 2.13p | 2.23p | 2.00p | 2.13p | 1385224 |
| 07/10/2016 | 2.13p | 2.18p | 2.13p | 2.13p | 30000 |
| 06/10/2016 | 2.13p | 2.20p | 2.13p | 2.13p | 63050 |
| 05/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 04/10/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/10/2016 | 2.13p | 2.18p | 2.04p | 2.13p | 91138 |
| 30/09/2016 | 2.13p | 2.18p | 2.13p | 2.13p | 45564 |
| 29/09/2016 | 2.13p | 2.19p | 2.13p | 2.13p | 182580 |
| 28/09/2016 | 2.13p | 2.23p | 2.03p | 2.13p | 80412 |
| 27/09/2016 | 2.06p | 2.25p | 2.00p | 2.13p | 1708000 |
| 26/09/2016 | 2.19p | 2.19p | 2.06p | 2.06p | 357846 |
| 23/09/2016 | 2.19p | 2.19p | 2.13p | 2.19p | 115738 |
| 22/09/2016 | 2.25p | 2.25p | 2.13p | 2.19p | 147658 |
| 21/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/09/2016 | 2.25p | 2.30p | 2.13p | 2.25p | 123408 |
| 19/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/09/2016 | 2.25p | 2.35p | 2.13p | 2.25p | 71712 |
| 12/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/09/2016 | 2.25p | 2.30p | 2.13p | 2.25p | 306586 |
| 08/09/2016 | 2.25p | 2.29p | 2.25p | 2.25p | 47774 |
| 07/09/2016 | 2.25p | 2.29p | 2.13p | 2.25p | 40466 |
| 06/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/09/2016 | 2.25p | 2.30p | 2.13p | 2.25p | 92200 |
| 02/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 29780 |
| 01/09/2016 | 2.31p | 2.31p | 2.25p | 2.25p | 60890 |
| 31/08/2016 | 2.31p | 2.37p | 2.25p | 2.31p | 4336 |
| 30/08/2016 | 2.31p | 2.31p | 2.31p | 2.31p | 0 |
| 26/08/2016 | 2.31p | 2.38p | 2.31p | 2.31p | 150530 |
| 25/08/2016 | 2.50p | 2.50p | 2.26p | 2.31p | 138842 |
| 24/08/2016 | 2.50p | 2.54p | 2.40p | 2.50p | 145000 |
| 23/08/2016 | 2.50p | 2.54p | 2.40p | 2.50p | 65218 |
| 22/08/2016 | 2.50p | 2.55p | 2.38p | 2.50p | 149456 |
| 19/08/2016 | 2.50p | 2.50p | 2.43p | 2.50p | 139154 |
| 18/08/2016 | 2.50p | 2.55p | 2.50p | 2.50p | 19146 |
| 17/08/2016 | 2.50p | 2.50p | 2.44p | 2.50p | 0 |
| 16/08/2016 | 2.56p | 2.57p | 2.50p | 2.50p | 431642 |
| 15/08/2016 | 2.56p | 2.56p | 2.56p | 2.56p | 20000 |
| 12/08/2016 | 2.56p | 2.59p | 2.50p | 2.56p | 139456 |
| 11/08/2016 | 2.63p | 2.63p | 2.50p | 2.56p | 495918 |
| 10/08/2016 | 2.38p | 2.63p | 2.38p | 2.63p | 472614 |
| 09/08/2016 | 2.38p | 2.48p | 2.33p | 2.38p | 141462 |
| 08/08/2016 | 2.31p | 2.50p | 2.31p | 2.38p | 323016 |
| 05/08/2016 | 2.63p | 2.63p | 2.25p | 2.31p | 1832124 |
| 04/08/2016 | 2.75p | 2.75p | 2.50p | 2.63p | 994828 |
| 03/08/2016 | 2.88p | 2.95p | 2.44p | 2.75p | 2096186 |
| 02/08/2016 | 1.88p | 3.38p | 1.88p | 2.88p | 10314586 |
| 01/08/2016 | 1.81p | 1.81p | 1.75p | 1.75p | 30912 |
| 29/07/2016 | 1.81p | 1.85p | 1.75p | 1.81p | 132676 |
| 28/07/2016 | 1.81p | 1.85p | 1.81p | 1.81p | 27100 |
| 27/07/2016 | 1.81p | 1.81p | 1.75p | 1.81p | 9266 |
| 26/07/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 25/07/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 22/07/2016 | 1.81p | 1.81p | 1.76p | 1.81p | 56686 |
| 21/07/2016 | 1.81p | 1.94p | 1.81p | 1.81p | 0 |
| 20/07/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 19/07/2016 | 1.81p | 1.85p | 1.80p | 1.81p | 250000 |
| 18/07/2016 | 1.75p | 1.88p | 1.75p | 1.81p | 55570 |
| 15/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 27100 |
| 12/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 25462 |
| 08/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 4324 |
| 07/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/07/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 50706 |
| 05/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/07/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 12584 |
| 01/07/2016 | 1.75p | 1.87p | 1.63p | 1.75p | 45144 |
| 30/06/2016 | 1.75p | 1.87p | 1.75p | 1.75p | 10000 |
| 29/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/06/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 83332 |
| 24/06/2016 | 1.81p | 1.81p | 1.63p | 1.81p | 40000 |
| 23/06/2016 | 1.88p | 1.99p | 1.88p | 1.88p | 5370 |
*Close Price adjusted for both dividends and splits