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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2013 | 0.94p | 0.94p | 0.88p | 0.94p | 0 |
| 23/04/2013 | 0.94p | 0.94p | 0.88p | 0.94p | 0 |
| 22/04/2013 | 0.94p | 0.94p | 0.88p | 0.94p | 0 |
| 19/04/2013 | 0.94p | 0.94p | 0.88p | 0.94p | 190000 |
| 18/04/2013 | 0.94p | 0.95p | 0.94p | 0.94p | 0 |
| 17/04/2013 | 0.94p | 0.95p | 0.94p | 0.94p | 0 |
| 16/04/2013 | 0.94p | 0.95p | 0.94p | 0.94p | 0 |
| 15/04/2013 | 0.94p | 0.95p | 0.94p | 0.94p | 242728 |
| 12/04/2013 | 0.94p | 0.94p | 0.89p | 0.94p | 111026 |
| 11/04/2013 | 1.06p | 1.06p | 0.75p | 0.94p | 1040000 |
| 10/04/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 09/04/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 08/04/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 2798 |
| 05/04/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 04/04/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 80000 |
| 03/04/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 02/04/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 100000 |
| 28/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 27/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 26/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 2665248 |
| 25/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 22/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 21/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 1142000 |
| 20/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 19/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 18/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 230 |
| 15/03/2013 | 1.06p | 1.06p | 1.06p | 1.06p | 3558 |
| 14/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 13/03/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 4210 |
| 12/03/2013 | 1.06p | 1.13p | 1.06p | 1.06p | 0 |
| 11/03/2013 | 1.06p | 1.13p | 1.06p | 1.06p | 36000 |
| 08/03/2013 | 1.06p | 1.17p | 1.00p | 1.06p | 0 |
| 07/03/2013 | 1.06p | 1.17p | 1.06p | 1.06p | 0 |
| 06/03/2013 | 1.06p | 1.17p | 1.06p | 1.06p | 0 |
| 05/03/2013 | 1.06p | 1.17p | 1.06p | 1.06p | 0 |
| 04/03/2013 | 1.06p | 1.17p | 1.06p | 1.06p | 10000 |
| 01/03/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 0 |
| 28/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 0 |
| 27/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 0 |
| 26/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 0 |
| 25/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 0 |
| 22/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 1208 |
| 21/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 7742 |
| 20/02/2013 | 1.06p | 1.08p | 0.88p | 1.06p | 114900 |
| 19/02/2013 | 1.06p | 1.10p | 0.88p | 1.06p | 0 |
| 18/02/2013 | 1.06p | 1.10p | 0.88p | 1.06p | 198726 |
| 15/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 400000 |
| 14/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 44862 |
| 13/02/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 6166 |
| 12/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 0 |
| 11/02/2013 | 1.06p | 1.08p | 1.06p | 1.06p | 8000 |
| 08/02/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 07/02/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 40000 |
| 06/02/2013 | 1.06p | 1.06p | 0.88p | 1.06p | 56986 |
| 05/02/2013 | 1.13p | 1.13p | 0.88p | 1.06p | 205366 |
| 04/02/2013 | 0.88p | 1.38p | 0.87p | 1.13p | 2085054 |
| 01/02/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 31/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 30/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 60000 |
| 29/01/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 10352 |
| 28/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 25/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 24/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 10000 |
| 23/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 22/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 21/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 18/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 17/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 16/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 15/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 14/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 33356 |
| 11/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 10/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 09/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
| 08/01/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 1000 |
| 07/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 04/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 21480 |
| 03/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 02/01/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 31/12/2012 | 0.88p | 0.88p | 0.87p | 0.88p | 2406 |
| 28/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 27/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 24/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 21/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 20/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 19/12/2012 | 0.88p | 0.90p | 0.75p | 0.88p | 39734 |
| 18/12/2012 | 0.88p | 0.90p | 0.88p | 0.88p | 0 |
| 17/12/2012 | 0.88p | 0.90p | 0.88p | 0.88p | 30000 |
| 14/12/2012 | 0.88p | 0.92p | 0.75p | 0.88p | 0 |
| 13/12/2012 | 0.88p | 0.92p | 0.75p | 0.88p | 0 |
| 12/12/2012 | 0.88p | 0.92p | 0.75p | 0.88p | 308152 |
| 11/12/2012 | 0.88p | 0.88p | 0.75p | 0.81p | 257000 |
| 10/12/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 0 |
| 07/12/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 315000 |
| 06/12/2012 | 0.88p | 0.93p | 0.88p | 0.88p | 10000 |
| 05/12/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 100000 |
| 04/12/2012 | 0.88p | 0.88p | 0.83p | 0.88p | 0 |
| 03/12/2012 | 0.88p | 0.88p | 0.83p | 0.88p | 357000 |
| 30/11/2012 | 0.88p | 0.88p | 0.65p | 0.88p | 174000 |
| 29/11/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 13312 |
| 28/11/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 200000 |
| 27/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 26/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 23/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 22/11/2012 | 0.88p | 0.94p | 0.76p | 0.88p | 0 |
| 21/11/2012 | 0.94p | 0.94p | 0.76p | 0.88p | 67172 |
| 20/11/2012 | 0.94p | 0.94p | 0.76p | 0.94p | 0 |
| 19/11/2012 | 0.94p | 0.94p | 0.76p | 0.94p | 43756 |
| 16/11/2012 | 0.94p | 0.94p | 0.90p | 0.94p | 20000 |
| 15/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 0 |
| 14/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 0 |
| 13/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 0 |
| 12/11/2012 | 0.94p | 0.94p | 0.89p | 0.94p | 5000 |
| 09/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 08/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 07/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 06/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 05/11/2012 | 0.94p | 0.94p | 0.81p | 0.94p | 0 |
| 02/11/2012 | 0.88p | 0.94p | 0.81p | 0.94p | 215482 |
| 01/11/2012 | 1.00p | 1.00p | 0.75p | 0.88p | 373182 |
| 31/10/2012 | 1.00p | 1.03p | 1.00p | 1.00p | 0 |
| 30/10/2012 | 1.00p | 1.03p | 1.00p | 1.00p | 2000 |
| 29/10/2012 | 1.00p | 1.04p | 0.88p | 1.00p | 117998 |
| 26/10/2012 | 1.06p | 1.06p | 0.88p | 1.00p | 57836 |
| 25/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 24/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 23/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 22/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 19/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 18/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
| 17/10/2012 | 1.00p | 1.08p | 1.00p | 1.00p | 100000 |
| 16/10/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 15/10/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 12/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 0 |
| 11/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 0 |
| 10/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 0 |
| 09/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 16912 |
| 08/10/2012 | 1.00p | 1.00p | 0.85p | 1.00p | 160000 |
| 05/10/2012 | 1.00p | 1.00p | 0.94p | 1.00p | 2000 |
| 04/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 10000 |
| 03/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 0 |
| 02/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 0 |
| 01/10/2012 | 1.00p | 1.00p | 0.89p | 1.00p | 5198 |
| 28/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 27/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 25/09/2012 | 1.00p | 1.00p | 1.00p | 1.00p | 160000 |
| 24/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 21/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 20/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 19/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 18/09/2012 | 1.00p | 1.06p | 0.75p | 1.00p | 0 |
| 17/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 14/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 13/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 12/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 11/09/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 250000 |
| 10/09/2012 | 1.00p | 1.04p | 1.00p | 1.00p | 0 |
| 07/09/2012 | 1.00p | 1.04p | 1.00p | 1.00p | 10000 |
| 06/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 05/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 04/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 03/09/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 31/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 30/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 29/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 28/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 24/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 23/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 75530 |
| 22/08/2012 | 1.00p | 1.06p | 1.00p | 1.00p | 0 |
| 21/08/2012 | 1.06p | 1.06p | 1.00p | 1.00p | 0 |
| 20/08/2012 | 1.00p | 1.06p | 1.00p | 1.00p | 0 |
| 17/08/2012 | 1.06p | 1.06p | 1.00p | 1.00p | 55726 |
| 16/08/2012 | 1.06p | 1.06p | 0.88p | 1.00p | 300000 |
| 15/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 14/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 13/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 10/08/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 100000 |
| 09/08/2012 | 1.00p | 1.10p | 1.00p | 1.00p | 0 |
| 08/08/2012 | 1.00p | 1.10p | 1.00p | 1.00p | 10000 |
| 07/08/2012 | 1.00p | 1.13p | 1.00p | 1.00p | 0 |
| 06/08/2012 | 1.00p | 1.13p | 1.00p | 1.00p | 223554 |
| 03/08/2012 | 0.94p | 0.94p | 0.88p | 0.94p | 520 |
| 02/08/2012 | 0.94p | 0.96p | 0.94p | 0.94p | 0 |
| 01/08/2012 | 0.94p | 0.96p | 0.94p | 0.94p | 100000 |
| 31/07/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 0 |
| 30/07/2012 | 1.00p | 1.00p | 0.88p | 1.00p | 60000 |
| 27/07/2012 | 1.06p | 1.06p | 0.88p | 1.00p | 108000 |
| 26/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 54260 |
| 25/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 24/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 0 |
| 23/07/2012 | 1.06p | 1.06p | 0.88p | 1.06p | 206500 |
| 20/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 19/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 18/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 17/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 0 |
| 16/07/2012 | 1.06p | 1.06p | 1.03p | 1.06p | 150000 |
| 13/07/2012 | 1.25p | 1.25p | 1.00p | 1.06p | 234896 |
| 12/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
| 11/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 4852 |
*Close Price adjusted for both dividends and splits