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 |
|---|---|---|---|---|---|
| 23/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 9322 |
| 22/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 7400 |
| 17/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 3028480 |
| 16/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 34750 |
| 11/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 24200 |
| 08/07/2008 | 4.25p | 4.25p | 3.00p | 3.25p | 118000 |
| 07/07/2008 | 4.25p | 4.25p | 3.50p | 4.25p | 0 |
| 04/07/2008 | 4.50p | 4.50p | 4.25p | 4.25p | 4000 |
| 03/07/2008 | 4.50p | 5.25p | 4.50p | 4.50p | 15000 |
| 02/07/2008 | 4.50p | 5.25p | 4.50p | 4.50p | 0 |
| 01/07/2008 | 4.75p | 4.75p | 4.50p | 4.50p | 0 |
| 30/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 20000 |
| 27/06/2008 | 4.75p | 5.25p | 4.75p | 4.75p | 0 |
| 26/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/06/2008 | 4.75p | 4.75p | 4.25p | 4.75p | 0 |
| 23/06/2008 | 4.75p | 5.25p | 4.75p | 4.75p | 100000 |
| 20/06/2008 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/06/2008 | 5.00p | 5.00p | 4.75p | 4.75p | 39794 |
| 18/06/2008 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/06/2008 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/06/2008 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/06/2008 | 5.13p | 5.13p | 5.00p | 5.00p | 62500 |
| 12/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 11/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 11794 |
| 10/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 09/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 04/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 03/06/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/06/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 4364 |
| 30/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 29/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 4364 |
| 28/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 27/05/2008 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 23/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 22/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 3992 |
| 21/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/05/2008 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/05/2008 | 5.25p | 5.25p | 5.13p | 5.13p | 0 |
| 16/05/2008 | 5.38p | 5.38p | 5.13p | 5.13p | 8000 |
| 15/05/2008 | 5.50p | 5.50p | 5.38p | 5.38p | 0 |
| 14/05/2008 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/05/2008 | 5.75p | 5.75p | 5.63p | 5.63p | 8750 |
| 12/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/05/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/05/2008 | 6.00p | 6.00p | 5.75p | 5.75p | 10000 |
| 02/05/2008 | 6.50p | 6.50p | 6.00p | 6.00p | 100000 |
| 01/05/2008 | 7.00p | 7.00p | 6.50p | 6.50p | 0 |
| 30/04/2008 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 29/04/2008 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/04/2008 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/04/2008 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/04/2008 | 7.25p | 7.25p | 7.00p | 7.00p | 7410 |
| 23/04/2008 | 7.25p | 7.75p | 7.25p | 7.25p | 3000000 |
| 22/04/2008 | 7.25p | 7.75p | 7.25p | 7.25p | 0 |
| 21/04/2008 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/04/2008 | 7.25p | 7.75p | 7.25p | 7.25p | 0 |
| 17/04/2008 | 7.25p | 7.75p | 7.25p | 7.25p | 0 |
| 16/04/2008 | 7.25p | 7.75p | 7.25p | 7.25p | 0 |
| 15/04/2008 | 7.25p | 7.75p | 7.25p | 7.25p | 83184 |
| 14/04/2008 | 7.25p | 7.25p | 7.25p | 7.25p | 5684 |
| 11/04/2008 | 8.25p | 8.25p | 7.25p | 7.25p | 224500 |
| 10/04/2008 | 11.00p | 11.00p | 9.25p | 9.25p | 34350 |
| 09/04/2008 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 08/04/2008 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/04/2008 | 10.50p | 11.00p | 10.50p | 11.00p | 60000 |
| 04/04/2008 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 03/04/2008 | 10.50p | 10.50p | 10.00p | 10.50p | 4520 |
| 02/04/2008 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/04/2008 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/03/2008 | 10.50p | 10.50p | 10.50p | 10.50p | 43000 |
| 28/03/2008 | 10.50p | 10.50p | 10.50p | 10.50p | 62000 |
| 27/03/2008 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 26/03/2008 | 12.00p | 12.00p | 10.50p | 10.50p | 50000 |
| 25/03/2008 | 12.13p | 12.13p | 12.00p | 12.00p | 30600 |
| 20/03/2008 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 19/03/2008 | 14.50p | 14.50p | 14.50p | 14.50p | 80000 |
| 18/03/2008 | 16.00p | 16.25p | 14.50p | 14.50p | 21000 |
| 17/03/2008 | 18.00p | 18.00p | 16.00p | 16.00p | 10000 |
| 14/03/2008 | 18.00p | 18.00p | 17.25p | 18.00p | 0 |
| 13/03/2008 | 18.50p | 18.50p | 18.00p | 18.00p | 16000 |
| 12/03/2008 | 18.50p | 18.75p | 18.25p | 18.50p | 0 |
| 11/03/2008 | 18.50p | 18.75p | 18.25p | 18.50p | 0 |
| 10/03/2008 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/03/2008 | 19.00p | 19.00p | 18.50p | 18.50p | 31040 |
| 06/03/2008 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 05/03/2008 | 20.00p | 20.50p | 19.00p | 19.00p | 5000 |
| 04/03/2008 | 21.00p | 21.00p | 20.00p | 20.00p | 10000 |
| 03/03/2008 | 21.00p | 21.00p | 20.25p | 21.00p | 0 |
| 29/02/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/02/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/02/2008 | 21.25p | 21.25p | 21.00p | 21.00p | 0 |
| 26/02/2008 | 21.25p | 21.25p | 21.25p | 21.25p | 9124 |
| 25/02/2008 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 22/02/2008 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 21/02/2008 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 20/02/2008 | 21.25p | 21.25p | 21.25p | 21.25p | 2000 |
| 19/02/2008 | 22.25p | 22.25p | 21.25p | 21.25p | 2222 |
| 18/02/2008 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 15/02/2008 | 22.25p | 22.25p | 22.25p | 22.25p | 6000 |
| 14/02/2008 | 23.25p | 23.25p | 22.25p | 22.25p | 0 |
| 13/02/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 40000 |
| 12/02/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 11/02/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 08/02/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 07/02/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 06/02/2008 | 23.25p | 23.25p | 22.75p | 23.25p | 0 |
| 05/02/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 04/02/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 01/02/2008 | 23.25p | 23.25p | 22.75p | 23.25p | 0 |
| 31/01/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 30/01/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 29/01/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 28/01/2008 | 23.25p | 23.25p | 22.75p | 23.25p | 0 |
| 25/01/2008 | 23.25p | 23.25p | 22.75p | 23.25p | 0 |
| 24/01/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 23/01/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 22/01/2008 | 23.25p | 23.25p | 22.75p | 23.25p | 0 |
| 21/01/2008 | 23.25p | 23.25p | 22.75p | 23.25p | 0 |
| 18/01/2008 | 23.25p | 23.75p | 23.25p | 23.25p | 2000 |
| 17/01/2008 | 23.25p | 23.25p | 23.25p | 23.25p | 1000000 |
| 16/01/2008 | 24.75p | 24.75p | 23.50p | 23.50p | 15000 |
| 15/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 14/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 11/01/2008 | 24.75p | 25.00p | 24.75p | 24.75p | 25000 |
| 10/01/2008 | 24.75p | 25.25p | 24.50p | 24.75p | 2106 |
| 09/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 08/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 07/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 04/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 03/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 02/01/2008 | 24.75p | 24.75p | 24.75p | 24.75p | 8000 |
| 31/12/2007 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 28/12/2007 | 24.75p | 25.25p | 24.75p | 24.75p | 0 |
| 27/12/2007 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 24/12/2007 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 21/12/2007 | 24.75p | 24.75p | 24.75p | 24.75p | 158000 |
| 20/12/2007 | 23.75p | 24.75p | 23.75p | 24.75p | 72000 |
| 19/12/2007 | 23.00p | 23.75p | 22.50p | 23.75p | 170000 |
| 18/12/2007 | 23.25p | 23.25p | 22.75p | 23.00p | 80000 |
| 17/12/2007 | 23.25p | 23.25p | 22.75p | 23.25p | 0 |
| 14/12/2007 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 13/12/2007 | 23.25p | 23.25p | 22.75p | 23.25p | 110 |
| 12/12/2007 | 23.50p | 23.50p | 23.25p | 23.25p | 2718 |
| 11/12/2007 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/12/2007 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/12/2007 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/12/2007 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/12/2007 | 23.75p | 23.75p | 23.50p | 23.50p | 0 |
| 04/12/2007 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/12/2007 | 23.75p | 23.75p | 23.50p | 23.50p | 0 |
| 30/11/2007 | 24.00p | 24.00p | 23.75p | 23.75p | 0 |
| 29/11/2007 | 24.25p | 24.25p | 23.75p | 23.75p | 0 |
| 28/11/2007 | 24.50p | 24.50p | 24.25p | 24.25p | 0 |
| 27/11/2007 | 25.00p | 25.00p | 24.50p | 24.50p | 10000 |
| 26/11/2007 | 24.75p | 25.00p | 24.75p | 25.00p | 0 |
| 23/11/2007 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/11/2007 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/11/2007 | 25.50p | 25.50p | 24.50p | 25.00p | 0 |
| 20/11/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/11/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 7840 |
| 16/11/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/11/2007 | 26.50p | 26.50p | 25.50p | 25.50p | 15500 |
| 14/11/2007 | 26.25p | 26.50p | 26.25p | 26.50p | 0 |
| 13/11/2007 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/11/2007 | 26.75p | 26.75p | 26.50p | 26.50p | 5600 |
| 09/11/2007 | 26.75p | 26.75p | 26.50p | 26.50p | 0 |
| 08/11/2007 | 26.75p | 26.75p | 26.50p | 26.50p | 0 |
| 07/11/2007 | 26.75p | 26.75p | 26.25p | 26.50p | 14000 |
| 06/11/2007 | 27.50p | 27.50p | 26.75p | 26.75p | 20000 |
| 05/11/2007 | 28.50p | 28.50p | 27.50p | 27.50p | 10000 |
| 02/11/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/11/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 5688 |
| 31/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 29/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/10/2007 | 27.75p | 28.50p | 27.75p | 28.50p | 0 |
| 24/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/10/2007 | 28.50p | 28.50p | 27.75p | 28.50p | 0 |
| 18/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 10/10/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/10/2007 | 28.25p | 28.50p | 28.25p | 28.50p | 100000 |
*Close Price adjusted for both dividends and splits