Proton Motor Power Systems (PPS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Proton Motor Power Systems

Date Open High Low Close* Volume
19/09/2007 31.75p 31.75p 31.75p 31.75p 0
18/09/2007 31.75p 31.75p 31.75p 31.75p 0
17/09/2007 32.25p 32.25p 31.75p 31.75p 5000
14/09/2007 32.25p 32.25p 32.25p 32.25p 0
13/09/2007 32.25p 32.25p 32.25p 32.25p 0
12/09/2007 32.25p 32.25p 32.25p 32.25p 0
11/09/2007 32.25p 32.25p 32.25p 32.25p 0
10/09/2007 32.25p 32.25p 32.25p 32.25p 0
07/09/2007 32.25p 32.25p 32.25p 32.25p 0
06/09/2007 32.25p 32.25p 32.25p 32.25p 135000
05/09/2007 32.25p 32.25p 32.25p 32.25p 0
04/09/2007 32.25p 32.25p 32.25p 32.25p 0
03/09/2007 32.25p 32.25p 32.25p 32.25p 0
31/08/2007 32.25p 32.25p 32.25p 32.25p 0
30/08/2007 32.25p 32.25p 32.25p 32.25p 0
29/08/2007 32.25p 32.25p 32.25p 32.25p 12000
28/08/2007 32.25p 32.25p 32.25p 32.25p 0
24/08/2007 32.25p 32.25p 32.25p 32.25p 0
23/08/2007 32.25p 32.25p 32.25p 32.25p 0
22/08/2007 32.25p 32.25p 32.25p 32.25p 10000
21/08/2007 32.25p 32.25p 32.25p 32.25p 0
20/08/2007 32.25p 32.25p 32.25p 32.25p 5714
17/08/2007 32.25p 32.25p 32.25p 32.25p 0
16/08/2007 33.00p 33.00p 32.25p 32.25p 3200
15/08/2007 33.00p 33.00p 33.00p 33.00p 0
14/08/2007 33.00p 33.00p 33.00p 33.00p 0
13/08/2007 33.00p 33.00p 33.00p 33.00p 40
10/08/2007 33.00p 33.00p 33.00p 33.00p 0
09/08/2007 33.00p 33.00p 33.00p 33.00p 0
08/08/2007 33.00p 33.00p 33.00p 33.00p 0
07/08/2007 33.00p 33.00p 33.00p 33.00p 0
06/08/2007 33.00p 33.00p 33.00p 33.00p 0
03/08/2007 33.00p 33.00p 33.00p 33.00p 0
02/08/2007 33.00p 33.00p 33.00p 33.00p 0
01/08/2007 33.00p 33.00p 33.00p 33.00p 10000
31/07/2007 33.00p 33.00p 33.00p 33.00p 0
30/07/2007 33.00p 33.00p 33.00p 33.00p 0
27/07/2007 33.75p 33.75p 33.00p 33.00p 24858
26/07/2007 33.75p 33.75p 33.75p 33.75p 0
25/07/2007 33.75p 33.75p 33.75p 33.75p 0
24/07/2007 33.75p 33.75p 33.75p 33.75p 5066
23/07/2007 33.75p 33.75p 33.75p 33.75p 0
20/07/2007 33.75p 33.75p 33.75p 33.75p 2800
19/07/2007 33.75p 33.75p 33.75p 33.75p 0
18/07/2007 33.75p 33.75p 33.75p 33.75p 3750
17/07/2007 33.75p 33.75p 33.75p 33.75p 0
16/07/2007 33.75p 33.75p 33.75p 33.75p 0
13/07/2007 33.75p 33.75p 33.75p 33.75p 0
12/07/2007 33.75p 33.75p 33.75p 33.75p 0
11/07/2007 33.75p 33.75p 33.75p 33.75p 4000
10/07/2007 33.75p 33.75p 33.75p 33.75p 622
09/07/2007 33.25p 33.75p 33.25p 33.75p 10000
06/07/2007 33.25p 33.25p 33.25p 33.25p 0
05/07/2007 33.25p 33.25p 33.25p 33.25p 0
04/07/2007 33.25p 33.25p 33.25p 33.25p 0
03/07/2007 33.25p 33.25p 33.25p 33.25p 0
02/07/2007 33.25p 33.25p 32.75p 33.25p 0
29/06/2007 33.25p 33.25p 32.75p 33.25p 0
28/06/2007 33.25p 33.25p 33.25p 33.25p 0
27/06/2007 33.25p 33.25p 33.25p 33.25p 4000
26/06/2007 33.75p 33.75p 33.25p 33.25p 3000
25/06/2007 33.75p 33.75p 33.75p 33.75p 0
22/06/2007 33.75p 33.75p 33.75p 33.75p 0
21/06/2007 33.75p 33.75p 33.75p 33.75p 10000
20/06/2007 33.75p 33.75p 33.75p 33.75p 1200
19/06/2007 33.75p 33.75p 33.75p 33.75p 0
18/06/2007 33.75p 33.75p 33.75p 33.75p 0
15/06/2007 33.75p 33.75p 33.75p 33.75p 0
14/06/2007 33.75p 33.75p 33.75p 33.75p 0
13/06/2007 33.75p 33.75p 33.75p 33.75p 0
12/06/2007 33.75p 33.75p 33.75p 33.75p 0
11/06/2007 33.75p 33.75p 33.75p 33.75p 0
08/06/2007 33.75p 33.75p 33.75p 33.75p 0
07/06/2007 33.75p 33.75p 33.75p 33.75p 0
06/06/2007 33.75p 33.75p 33.75p 33.75p 0
05/06/2007 33.75p 33.75p 33.75p 33.75p 0
04/06/2007 33.75p 33.75p 33.75p 33.75p 0
01/06/2007 33.75p 33.75p 33.75p 33.75p 0
31/05/2007 33.75p 33.75p 33.75p 33.75p 0
30/05/2007 33.75p 33.75p 33.75p 33.75p 1000
29/05/2007 33.75p 33.75p 33.75p 33.75p 0
25/05/2007 33.75p 33.75p 33.75p 33.75p 9178
24/05/2007 33.75p 33.75p 33.75p 33.75p 8000
23/05/2007 33.75p 33.75p 33.75p 33.75p 0
22/05/2007 33.75p 33.75p 33.75p 33.75p 10000
21/05/2007 33.75p 33.75p 33.75p 33.75p 0
18/05/2007 33.75p 33.75p 33.75p 33.75p 6500
17/05/2007 33.75p 33.75p 33.75p 33.75p 0
16/05/2007 33.50p 33.75p 33.50p 33.75p 14492
15/05/2007 33.50p 33.50p 33.50p 33.50p 0
14/05/2007 33.50p 33.50p 33.50p 33.50p 5626
11/05/2007 33.50p 33.50p 33.50p 33.50p 2900
10/05/2007 33.50p 33.50p 33.50p 33.50p 6000
09/05/2007 33.50p 33.50p 33.50p 33.50p 2646
08/05/2007 33.50p 33.50p 33.50p 33.50p 0
04/05/2007 33.75p 33.75p 33.25p 33.25p 16000
03/05/2007 33.75p 33.75p 33.75p 33.75p 0
02/05/2007 33.75p 33.75p 33.75p 33.75p 0
01/05/2007 33.75p 33.75p 33.75p 33.75p 0
30/04/2007 33.75p 33.75p 33.75p 33.75p 0
27/04/2007 33.75p 33.75p 33.75p 33.75p 0
26/04/2007 33.75p 33.75p 33.75p 33.75p 0
25/04/2007 33.75p 33.75p 33.75p 33.75p 0
24/04/2007 33.75p 33.75p 33.75p 33.75p 0
23/04/2007 33.75p 33.75p 33.75p 33.75p 0
20/04/2007 33.75p 33.75p 33.75p 33.75p 5050
19/04/2007 33.75p 33.75p 33.75p 33.75p 0
18/04/2007 33.75p 33.75p 33.75p 33.75p 0
17/04/2007 33.75p 33.75p 33.75p 33.75p 8700
16/04/2007 33.75p 33.75p 33.75p 33.75p 5446
13/04/2007 33.75p 33.75p 33.75p 33.75p 0
12/04/2007 33.75p 33.75p 33.75p 33.75p 0
11/04/2007 34.00p 34.00p 33.75p 33.75p 4786
10/04/2007 34.00p 34.00p 34.00p 34.00p 0
05/04/2007 34.00p 34.00p 34.00p 34.00p 0
04/04/2007 34.00p 34.00p 34.00p 34.00p 0
03/04/2007 34.50p 34.50p 34.50p 34.50p 0
02/04/2007 34.50p 34.50p 34.50p 34.50p 0
30/03/2007 34.50p 34.50p 34.50p 34.50p 0
29/03/2007 34.50p 34.50p 34.50p 34.50p 0
28/03/2007 34.50p 34.50p 34.50p 34.50p 0
27/03/2007 34.50p 34.50p 34.50p 34.50p 0
26/03/2007 34.50p 34.50p 34.50p 34.50p 0
23/03/2007 34.50p 34.75p 34.50p 34.50p 0
22/03/2007 34.75p 34.75p 34.75p 34.75p 0
21/03/2007 34.75p 34.75p 34.75p 34.75p 0
20/03/2007 35.75p 35.75p 34.75p 34.75p 0
19/03/2007 35.75p 35.75p 35.75p 35.75p 0
16/03/2007 35.75p 35.75p 35.75p 35.75p 0
15/03/2007 35.75p 35.75p 35.75p 35.75p 0
14/03/2007 36.25p 36.25p 35.75p 35.75p 1000
13/03/2007 36.75p 36.75p 36.63p 36.63p 1000
12/03/2007 36.75p 36.75p 36.75p 36.75p 6000
09/03/2007 36.75p 36.75p 36.75p 36.75p 0
08/03/2007 36.75p 36.75p 36.75p 36.75p 0
07/03/2007 36.75p 36.75p 36.75p 36.75p 10000
06/03/2007 36.75p 36.75p 36.75p 36.75p 0
05/03/2007 38.00p 38.25p 36.75p 36.75p 14000
02/03/2007 38.50p 38.50p 38.50p 38.50p 0
01/03/2007 38.50p 38.50p 38.50p 38.50p 10000000
28/02/2007 37.75p 38.75p 37.75p 38.50p 0
27/02/2007 39.50p 39.75p 39.50p 39.50p 25000
26/02/2007 39.50p 39.50p 39.50p 39.50p 0
23/02/2007 39.50p 39.50p 39.50p 39.50p 6000
22/02/2007 39.50p 39.50p 39.50p 39.50p 0
21/02/2007 39.50p 39.50p 39.50p 39.50p 10000
20/02/2007 39.50p 39.50p 39.50p 39.50p 0
19/02/2007 39.50p 39.50p 39.50p 39.50p 25000
16/02/2007 39.75p 39.75p 39.25p 39.50p 0
15/02/2007 40.00p 40.00p 39.75p 39.75p 2000
14/02/2007 40.00p 40.00p 40.00p 40.00p 0
13/02/2007 40.00p 40.00p 40.00p 40.00p 0
12/02/2007 40.00p 40.00p 40.00p 40.00p 0
09/02/2007 40.00p 40.00p 40.00p 40.00p 22078
08/02/2007 40.00p 40.00p 40.00p 40.00p 492
07/02/2007 40.00p 40.00p 40.00p 40.00p 10606
06/02/2007 40.25p 40.75p 40.00p 40.00p 38878
05/02/2007 39.50p 40.25p 39.50p 40.25p 5618
02/02/2007 39.75p 39.75p 39.25p 39.25p 7018
01/02/2007 39.75p 39.75p 39.75p 39.75p 0
31/01/2007 38.75p 39.75p 38.75p 39.75p 27452
30/01/2007 38.75p 38.75p 38.75p 38.75p 0
29/01/2007 38.75p 38.75p 38.75p 38.75p 0
26/01/2007 35.50p 38.75p 35.50p 38.75p 49870
25/01/2007 34.75p 34.75p 34.25p 34.25p 1150
24/01/2007 36.25p 36.25p 34.75p 34.75p 4000
23/01/2007 36.25p 36.25p 36.25p 36.25p 1086
22/01/2007 36.25p 36.25p 36.25p 36.25p 0
19/01/2007 36.25p 36.25p 36.25p 36.25p 0
18/01/2007 36.25p 36.25p 36.25p 36.25p 0
17/01/2007 36.25p 36.25p 36.25p 36.25p 0
16/01/2007 39.75p 39.75p 36.25p 36.25p 11460
15/01/2007 41.75p 41.75p 39.75p 39.75p 19332
12/01/2007 42.25p 42.25p 41.75p 41.75p 12000
11/01/2007 42.75p 42.75p 42.25p 42.25p 6000
10/01/2007 42.75p 42.75p 42.75p 42.75p 0
09/01/2007 42.75p 42.75p 42.75p 42.75p 0
08/01/2007 42.75p 42.75p 42.75p 42.75p 0
05/01/2007 42.75p 42.75p 42.75p 42.75p 0
04/01/2007 42.75p 42.75p 42.75p 42.75p 0
03/01/2007 42.75p 42.75p 42.75p 42.75p 0
02/01/2007 42.75p 42.75p 42.75p 42.75p 0
29/12/2006 42.75p 42.75p 42.75p 42.75p 0
28/12/2006 42.75p 42.75p 42.75p 42.75p 0
27/12/2006 42.75p 42.75p 42.75p 42.75p 0
22/12/2006 42.75p 42.75p 42.75p 42.75p 0
21/12/2006 42.75p 42.75p 42.75p 42.75p 0
20/12/2006 42.75p 42.75p 42.75p 42.75p 900
19/12/2006 42.75p 42.75p 42.75p 42.75p 0
18/12/2006 42.75p 42.75p 42.75p 42.75p 0
15/12/2006 44.75p 44.75p 42.75p 42.75p 19450
14/12/2006 44.75p 44.75p 44.75p 44.75p 0
13/12/2006 44.75p 44.75p 44.75p 44.75p 0
12/12/2006 44.75p 44.75p 44.75p 44.75p 20000
11/12/2006 44.75p 44.75p 44.75p 44.75p 0
08/12/2006 44.75p 44.75p 44.75p 44.75p 13000
07/12/2006 44.75p 44.75p 44.75p 44.75p 0
06/12/2006 44.75p 44.75p 44.75p 44.75p 7500
05/12/2006 44.75p 44.75p 44.75p 44.75p 2894
04/12/2006 44.75p 44.75p 44.75p 44.75p 0

*Close Price adjusted for both dividends and splits