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 |
|---|---|---|---|---|---|
| 22/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 21/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 44000 |
| 20/09/2011 | 1.38p | 1.44p | 1.25p | 1.38p | 0 |
| 19/09/2011 | 1.44p | 1.44p | 1.25p | 1.38p | 55318 |
| 16/09/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 15/09/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 14428 |
| 14/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 13/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 12/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 09/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 08/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 0 |
| 07/09/2011 | 1.44p | 1.45p | 1.44p | 1.44p | 928 |
| 06/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 0 |
| 05/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 0 |
| 02/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 0 |
| 01/09/2011 | 1.44p | 1.44p | 1.28p | 1.44p | 20000 |
| 31/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 0 |
| 30/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 2566 |
| 26/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 25/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 24/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 23/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 22/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 26138 |
| 19/08/2011 | 1.44p | 1.51p | 1.44p | 1.44p | 0 |
| 18/08/2011 | 1.44p | 1.51p | 1.44p | 1.44p | 48518 |
| 17/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 0 |
| 16/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 0 |
| 15/08/2011 | 1.44p | 1.48p | 1.44p | 1.44p | 574 |
| 12/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 1858 |
| 11/08/2011 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
| 10/08/2011 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
| 09/08/2011 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
| 08/08/2011 | 1.44p | 1.44p | 1.40p | 1.44p | 0 |
| 05/08/2011 | 1.44p | 1.44p | 1.40p | 1.44p | 100000 |
| 04/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 0 |
| 03/08/2011 | 1.44p | 1.44p | 1.25p | 1.44p | 7396 |
| 02/08/2011 | 1.56p | 1.56p | 1.38p | 1.44p | 50000 |
| 01/08/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 0 |
| 29/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 28/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 27/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 2000 |
| 26/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 25/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 22/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 21/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 10000 |
| 20/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 50000 |
| 19/07/2011 | 1.56p | 1.57p | 1.56p | 1.56p | 0 |
| 18/07/2011 | 1.56p | 1.57p | 1.56p | 1.56p | 0 |
| 15/07/2011 | 1.56p | 1.57p | 1.56p | 1.56p | 0 |
| 14/07/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 6084 |
| 13/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 0 |
| 12/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 1966 |
| 11/07/2011 | 1.56p | 1.56p | 1.38p | 1.56p | 26184 |
| 08/07/2011 | 1.56p | 1.70p | 1.39p | 1.56p | 0 |
| 07/07/2011 | 1.56p | 1.70p | 1.38p | 1.56p | 8764 |
| 06/07/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 438350 |
| 05/07/2011 | 1.69p | 1.69p | 1.50p | 1.56p | 126000 |
| 04/07/2011 | 1.69p | 1.69p | 1.50p | 1.69p | 290000 |
| 01/07/2011 | 1.63p | 1.93p | 1.63p | 1.69p | 75920 |
| 30/06/2011 | 1.44p | 1.75p | 1.44p | 1.63p | 80000 |
| 29/06/2011 | 1.38p | 1.50p | 1.38p | 1.44p | 187346 |
| 28/06/2011 | 1.38p | 1.50p | 1.35p | 1.38p | 351106 |
| 27/06/2011 | 1.38p | 1.38p | 1.35p | 1.38p | 10000 |
| 24/06/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 23/06/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 57412 |
| 22/06/2011 | 1.38p | 1.38p | 1.37p | 1.38p | 26264 |
| 21/06/2011 | 1.38p | 1.38p | 1.26p | 1.38p | 0 |
| 20/06/2011 | 1.38p | 1.38p | 1.26p | 1.38p | 0 |
| 17/06/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 4794 |
| 16/06/2011 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/06/2011 | 1.38p | 1.38p | 1.37p | 1.38p | 200616 |
| 14/06/2011 | 1.50p | 1.50p | 1.25p | 1.38p | 104000 |
| 13/06/2011 | 1.56p | 1.56p | 1.25p | 1.50p | 400000 |
| 10/06/2011 | 1.56p | 1.69p | 1.43p | 1.56p | 0 |
| 09/06/2011 | 1.56p | 1.69p | 1.43p | 1.56p | 0 |
| 08/06/2011 | 1.56p | 1.69p | 1.43p | 1.56p | 0 |
| 07/06/2011 | 1.69p | 1.69p | 1.43p | 1.56p | 479958 |
| 06/06/2011 | 1.69p | 1.80p | 1.58p | 1.69p | 0 |
| 03/06/2011 | 1.63p | 1.80p | 1.58p | 1.69p | 136860 |
| 02/06/2011 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 01/06/2011 | 1.63p | 1.63p | 1.51p | 1.63p | 332742 |
| 31/05/2011 | 1.63p | 1.63p | 1.51p | 1.63p | 23376 |
| 27/05/2011 | 1.63p | 1.63p | 1.51p | 1.63p | 20000 |
| 26/05/2011 | 1.63p | 1.63p | 1.51p | 1.63p | 20000 |
| 25/05/2011 | 1.69p | 1.75p | 1.45p | 1.63p | 409118 |
| 24/05/2011 | 1.81p | 1.88p | 1.69p | 1.69p | 66116 |
| 23/05/2011 | 1.88p | 1.89p | 1.78p | 1.81p | 91406 |
| 20/05/2011 | 1.88p | 1.89p | 1.75p | 1.88p | 10536 |
| 19/05/2011 | 1.88p | 2.00p | 1.75p | 1.88p | 0 |
| 18/05/2011 | 1.88p | 2.00p | 1.75p | 1.88p | 0 |
| 17/05/2011 | 2.00p | 2.00p | 1.75p | 1.88p | 20000 |
| 16/05/2011 | 1.88p | 1.89p | 1.88p | 1.88p | 0 |
| 13/05/2011 | 1.88p | 1.89p | 1.88p | 1.88p | 0 |
| 12/05/2011 | 1.88p | 1.89p | 1.88p | 1.88p | 8000 |
| 11/05/2011 | 2.00p | 2.00p | 1.75p | 1.88p | 574704 |
| 10/05/2011 | 2.00p | 2.05p | 1.79p | 2.00p | 0 |
| 09/05/2011 | 2.00p | 2.05p | 1.79p | 2.00p | 54930 |
| 06/05/2011 | 2.00p | 2.00p | 1.88p | 2.00p | 31502 |
| 05/05/2011 | 2.19p | 2.19p | 1.88p | 2.00p | 122634 |
| 04/05/2011 | 2.19p | 2.19p | 2.06p | 2.19p | 20000 |
| 03/05/2011 | 2.25p | 2.25p | 2.08p | 2.19p | 70198 |
| 28/04/2011 | 2.31p | 2.31p | 2.06p | 2.25p | 100000 |
| 27/04/2011 | 2.25p | 2.31p | 2.16p | 2.31p | 92000 |
| 26/04/2011 | 2.31p | 2.33p | 2.10p | 2.25p | 709852 |
| 21/04/2011 | 2.38p | 2.40p | 2.13p | 2.31p | 424462 |
| 20/04/2011 | 2.31p | 2.50p | 2.13p | 2.31p | 570000 |
| 19/04/2011 | 1.88p | 2.49p | 1.80p | 2.31p | 951512 |
| 18/04/2011 | 1.75p | 2.02p | 1.75p | 1.88p | 1243100 |
| 15/04/2011 | 1.55p | 1.99p | 1.50p | 1.75p | 1287614 |
| 14/04/2011 | 1.55p | 1.55p | 1.35p | 1.55p | 29548 |
| 13/04/2011 | 1.55p | 1.65p | 1.36p | 1.55p | 158824 |
| 12/04/2011 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 11/04/2011 | 1.55p | 1.60p | 1.55p | 1.55p | 30198 |
| 08/04/2011 | 1.55p | 1.60p | 1.55p | 1.55p | 516000 |
| 07/04/2011 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 06/04/2011 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 05/04/2011 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 04/04/2011 | 1.55p | 1.60p | 1.55p | 1.55p | 6000 |
| 01/04/2011 | 1.55p | 1.61p | 1.38p | 1.55p | 0 |
| 31/03/2011 | 1.55p | 1.61p | 1.38p | 1.55p | 0 |
| 30/03/2011 | 1.61p | 1.61p | 1.38p | 1.55p | 20000 |
| 29/03/2011 | 1.61p | 1.61p | 1.54p | 1.61p | 0 |
| 28/03/2011 | 1.54p | 1.61p | 1.54p | 1.61p | 22654 |
| 25/03/2011 | 1.54p | 1.58p | 1.30p | 1.54p | 0 |
| 24/03/2011 | 1.58p | 1.58p | 1.30p | 1.54p | 204492 |
| 23/03/2011 | 1.64p | 1.65p | 1.40p | 1.58p | 67900 |
| 22/03/2011 | 1.64p | 1.64p | 1.40p | 1.64p | 1100000 |
| 21/03/2011 | 1.64p | 1.64p | 1.40p | 1.64p | 0 |
| 18/03/2011 | 1.64p | 1.64p | 1.40p | 1.64p | 65146 |
| 17/03/2011 | 1.64p | 1.74p | 1.64p | 1.64p | 49000 |
| 16/03/2011 | 1.64p | 1.75p | 1.41p | 1.64p | 0 |
| 15/03/2011 | 1.45p | 1.75p | 1.41p | 1.64p | 394420 |
| 14/03/2011 | 1.50p | 1.56p | 1.25p | 1.45p | 864466 |
| 11/03/2011 | 1.56p | 1.75p | 1.56p | 1.56p | 0 |
| 10/03/2011 | 1.75p | 1.63p | 1.56p | 1.56p | 52462 |
| 09/03/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 6874 |
| 08/03/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 1950 |
| 07/03/2011 | 1.75p | 1.75p | 1.70p | 1.75p | 40000 |
| 04/03/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 40000 |
| 03/03/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 2000 |
| 02/03/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 6090 |
| 01/03/2011 | 1.75p | 1.88p | 1.63p | 1.75p | 0 |
| 28/02/2011 | 1.75p | 1.88p | 1.63p | 1.75p | 0 |
| 25/02/2011 | 1.75p | 1.88p | 1.63p | 1.75p | 0 |
| 24/02/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 21242 |
| 23/02/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 22/02/2011 | 1.75p | 1.75p | 1.63p | 1.75p | 25276 |
| 21/02/2011 | 1.75p | 1.75p | 1.73p | 1.75p | 48984 |
| 18/02/2011 | 1.81p | 1.78p | 1.63p | 1.75p | 230564 |
| 17/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 0 |
| 16/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 0 |
| 15/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 43946 |
| 14/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 10308 |
| 11/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 0 |
| 10/02/2011 | 1.63p | 1.81p | 1.63p | 1.81p | 10000 |
| 09/02/2011 | 1.63p | 1.81p | 1.63p | 1.81p | 14450 |
| 08/02/2011 | 1.63p | 1.81p | 1.63p | 1.81p | 18420 |
| 07/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 0 |
| 04/02/2011 | 1.63p | 1.81p | 1.63p | 1.81p | 31088 |
| 03/02/2011 | 1.81p | 2.00p | 1.63p | 1.81p | 0 |
| 02/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 0 |
| 01/02/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 2000 |
| 31/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 62726 |
| 28/01/2011 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 27/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 40830 |
| 26/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 28182 |
| 25/01/2011 | 1.81p | 1.81p | 1.79p | 1.81p | 197324 |
| 24/01/2011 | 1.81p | 1.94p | 1.73p | 1.81p | 190000 |
| 21/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 15070 |
| 20/01/2011 | 1.81p | 1.81p | 1.73p | 1.81p | 17170 |
| 19/01/2011 | 1.81p | 1.81p | 1.73p | 1.81p | 139804 |
| 18/01/2011 | 1.81p | 1.81p | 1.50p | 1.81p | 250900 |
| 17/01/2011 | 1.74p | 1.81p | 1.63p | 1.81p | 348900 |
| 14/01/2011 | 1.63p | 1.81p | 1.63p | 1.81p | 50000 |
| 13/01/2011 | 1.75p | 1.81p | 1.63p | 1.81p | 19768 |
| 12/01/2011 | 1.50p | 1.81p | 1.50p | 1.81p | 295000 |
| 11/01/2011 | 1.81p | 2.00p | 1.63p | 1.81p | 0 |
| 10/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 137540 |
| 07/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 41476 |
| 06/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 4056 |
| 05/01/2011 | 1.81p | 1.81p | 1.63p | 1.81p | 43426 |
| 04/01/2011 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 31/12/2010 | 1.88p | 1.88p | 1.63p | 1.81p | 23806 |
| 30/12/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 8930 |
| 29/12/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 52000 |
| 24/12/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
| 23/12/2010 | 1.81p | 1.81p | 1.64p | 1.81p | 32000 |
| 22/12/2010 | 1.81p | 1.81p | 1.77p | 1.81p | 225294 |
| 21/12/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 32000 |
| 20/12/2010 | 1.88p | 1.88p | 1.81p | 1.81p | 0 |
| 17/12/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/12/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 87664 |
| 15/12/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 135840 |
| 14/12/2010 | 1.94p | 1.94p | 1.75p | 1.88p | 65890 |
| 13/12/2010 | 1.94p | 1.94p | 1.90p | 1.94p | 25626 |
| 10/12/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 105626 |
| 09/12/2010 | 1.94p | 1.94p | 1.90p | 1.94p | 58000 |
| 08/12/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 07/12/2010 | 1.94p | 1.94p | 1.90p | 1.94p | 80000 |
| 06/12/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
*Close Price adjusted for both dividends and splits