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
17/10/2018 4.13p 4.88p 4.13p 4.50p 2050218
16/10/2018 3.44p 4.25p 3.42p 3.75p 2007714
15/10/2018 3.00p 3.50p 2.90p 3.44p 1287958
12/10/2018 2.81p 3.00p 2.81p 2.81p 350508
11/10/2018 2.69p 2.88p 2.65p 2.81p 877540
10/10/2018 2.75p 2.75p 2.65p 2.69p 100000
09/10/2018 2.66p 2.88p 2.51p 2.75p 639994
08/10/2018 2.66p 2.83p 2.60p 2.66p 454416
05/10/2018 2.50p 2.83p 2.50p 2.66p 817436
04/10/2018 2.50p 2.70p 2.50p 2.50p 823000
03/10/2018 2.50p 2.50p 2.50p 2.50p 0
02/10/2018 2.50p 2.88p 2.49p 2.50p 197076
01/10/2018 2.50p 2.75p 2.50p 2.50p 253290
28/09/2018 2.50p 2.50p 2.40p 2.50p 100000
27/09/2018 2.50p 2.50p 2.49p 2.50p 39658
26/09/2018 2.50p 2.50p 2.49p 2.50p 33232
25/09/2018 2.50p 2.50p 2.40p 2.50p 2712
24/09/2018 2.50p 2.85p 2.40p 2.50p 430896
21/09/2018 2.38p 2.50p 2.38p 2.50p 190000
20/09/2018 2.38p 2.38p 2.38p 2.38p 0
19/09/2018 2.38p 2.50p 2.38p 2.38p 120000
18/09/2018 2.38p 2.38p 2.38p 2.38p 0
17/09/2018 2.53p 2.53p 2.30p 2.38p 265522
14/09/2018 2.53p 2.53p 2.53p 2.53p 0
13/09/2018 2.53p 2.53p 2.35p 2.53p 20000
12/09/2018 2.53p 2.53p 2.53p 2.53p 0
11/09/2018 2.53p 2.53p 2.53p 2.53p 0
10/09/2018 2.53p 2.53p 2.53p 2.53p 0
07/09/2018 2.46p 2.75p 2.30p 2.53p 499780
06/09/2018 2.43p 2.60p 2.30p 2.46p 324178
05/09/2018 2.38p 2.50p 2.38p 2.43p 11790
04/09/2018 2.38p 2.50p 2.38p 2.38p 132964
03/09/2018 2.38p 2.38p 2.38p 2.38p 0
31/08/2018 2.38p 2.38p 2.38p 2.38p 0
30/08/2018 2.30p 2.50p 2.29p 2.38p 52320
29/08/2018 2.30p 2.48p 2.30p 2.30p 303140
28/08/2018 2.18p 2.30p 2.10p 2.30p 114306
24/08/2018 2.18p 2.35p 2.08p 2.18p 95752
23/08/2018 2.18p 2.28p 2.18p 2.18p 86906
22/08/2018 2.18p 2.18p 2.18p 2.18p 0
21/08/2018 2.18p 2.33p 2.18p 2.18p 23760
20/08/2018 2.18p 2.18p 2.18p 2.18p 0
17/08/2018 2.18p 2.18p 2.18p 2.18p 0
16/08/2018 2.18p 2.33p 2.18p 2.18p 20000
15/08/2018 2.18p 2.33p 2.18p 2.18p 49956
14/08/2018 2.18p 2.25p 2.08p 2.18p 225916
13/08/2018 2.18p 2.18p 2.18p 2.18p 0
10/08/2018 2.18p 2.33p 2.05p 2.18p 152752
09/08/2018 2.38p 2.38p 2.05p 2.18p 165528
08/08/2018 2.38p 2.38p 2.28p 2.38p 6000
07/08/2018 2.38p 2.38p 2.28p 2.38p 28376
06/08/2018 2.38p 2.38p 2.38p 2.38p 0
03/08/2018 2.38p 2.39p 2.30p 2.38p 56374
02/08/2018 2.38p 2.39p 2.38p 2.38p 8376
01/08/2018 2.38p 2.40p 2.38p 2.38p 65446
31/07/2018 2.38p 2.38p 2.38p 2.38p 0
30/07/2018 2.38p 2.38p 2.38p 2.38p 0
27/07/2018 2.50p 2.50p 2.32p 2.38p 236960
26/07/2018 2.50p 2.50p 2.50p 2.50p 0
25/07/2018 2.50p 2.50p 2.50p 2.50p 0
24/07/2018 2.50p 2.50p 2.40p 2.50p 19836
23/07/2018 2.50p 2.50p 2.50p 2.50p 0
20/07/2018 2.50p 2.50p 2.50p 2.50p 0
19/07/2018 2.50p 2.50p 2.50p 2.50p 0
18/07/2018 2.50p 2.75p 2.50p 2.50p 50000
17/07/2018 2.50p 2.75p 2.50p 2.50p 219706
16/07/2018 2.50p 2.75p 2.50p 2.50p 187800
13/07/2018 2.50p 2.69p 2.25p 2.50p 552832
12/07/2018 2.50p 2.75p 2.50p 2.50p 140000
11/07/2018 2.50p 2.50p 2.48p 2.50p 81252
10/07/2018 2.50p 2.75p 2.42p 2.50p 121920
09/07/2018 2.38p 2.50p 2.38p 2.50p 170000
06/07/2018 2.38p 2.50p 2.38p 2.38p 80000
05/07/2018 2.43p 2.43p 2.38p 2.38p 0
04/07/2018 2.13p 2.50p 2.13p 2.43p 298586
03/07/2018 2.13p 2.25p 2.04p 2.13p 104618
02/07/2018 2.00p 2.13p 2.00p 2.13p 177404
29/06/2018 2.13p 2.13p 2.13p 2.13p 0
28/06/2018 2.13p 2.15p 2.00p 2.13p 68584
27/06/2018 2.13p 2.13p 2.00p 2.13p 11498
26/06/2018 2.13p 2.13p 2.13p 2.13p 0
25/06/2018 2.13p 2.13p 2.03p 2.13p 183764
22/06/2018 2.13p 2.13p 2.03p 2.13p 140276
21/06/2018 2.13p 2.19p 2.13p 2.13p 200000
20/06/2018 2.13p 2.15p 2.13p 2.13p 20000
19/06/2018 2.13p 2.13p 2.00p 2.13p 60000
18/06/2018 2.13p 2.19p 2.13p 2.13p 100000
15/06/2018 2.13p 2.25p 2.13p 2.13p 36746
14/06/2018 2.05p 2.13p 2.03p 2.13p 305768
13/06/2018 2.05p 2.05p 1.88p 2.05p 62470
12/06/2018 2.15p 2.15p 2.00p 2.05p 180256
11/06/2018 2.15p 2.15p 2.08p 2.15p 10166
08/06/2018 2.15p 2.15p 2.15p 2.15p 0
07/06/2018 2.15p 2.28p 2.15p 2.15p 0
06/06/2018 2.15p 2.15p 2.15p 2.15p 0
05/06/2018 2.28p 2.28p 2.07p 2.15p 200000
04/06/2018 2.28p 2.28p 2.28p 2.28p 0
01/06/2018 2.28p 2.28p 2.10p 2.28p 204168
31/05/2018 2.28p 2.45p 2.20p 2.28p 172394
30/05/2018 2.28p 2.33p 2.28p 2.28p 70000
29/05/2018 2.38p 2.50p 2.25p 2.28p 82000
25/05/2018 2.38p 2.38p 2.33p 2.38p 68596
24/05/2018 2.38p 2.38p 2.35p 2.38p 60000
23/05/2018 2.38p 2.50p 2.34p 2.38p 37884
22/05/2018 2.38p 2.38p 2.38p 2.38p 0
21/05/2018 2.38p 2.38p 2.33p 2.38p 144598
18/05/2018 2.38p 2.38p 2.31p 2.38p 160286
17/05/2018 2.38p 2.50p 2.38p 2.38p 149000
16/05/2018 2.38p 2.38p 2.31p 2.38p 100000
15/05/2018 2.38p 2.50p 2.38p 2.38p 230000
14/05/2018 2.38p 2.50p 2.30p 2.38p 65000
11/05/2018 2.28p 2.50p 2.28p 2.50p 345000
10/05/2018 2.28p 2.38p 2.08p 2.28p 170848
09/05/2018 2.28p 2.28p 2.08p 2.28p 158676
08/05/2018 2.28p 2.28p 2.25p 2.28p 6400
04/05/2018 2.20p 2.35p 2.20p 2.28p 117584
03/05/2018 2.20p 2.25p 2.10p 2.20p 201048
02/05/2018 2.20p 2.20p 2.10p 2.20p 100000
01/05/2018 2.20p 2.20p 2.20p 2.20p 0
30/04/2018 2.20p 2.25p 2.20p 2.20p 100000
27/04/2018 2.20p 2.20p 2.20p 2.20p 0
26/04/2018 2.20p 2.20p 2.20p 2.20p 0
25/04/2018 2.20p 2.25p 2.13p 2.20p 286280
24/04/2018 2.20p 2.20p 2.13p 2.20p 100000
23/04/2018 2.31p 2.31p 2.11p 2.20p 342856
20/04/2018 2.31p 2.50p 2.31p 2.31p 13300
19/04/2018 2.31p 2.35p 2.20p 2.31p 28400
18/04/2018 2.31p 2.50p 2.14p 2.31p 40276
17/04/2018 2.31p 2.31p 2.14p 2.31p 42902
16/04/2018 2.31p 2.31p 2.15p 2.31p 100000
13/04/2018 2.31p 2.31p 2.31p 2.31p 0
12/04/2018 2.31p 2.31p 2.20p 2.31p 51404
11/04/2018 2.31p 2.31p 2.31p 2.31p 0
10/04/2018 2.31p 2.31p 2.20p 2.31p 40082
09/04/2018 2.31p 2.38p 2.31p 2.31p 1048
06/04/2018 2.18p 2.50p 2.15p 2.31p 142120
05/04/2018 2.18p 2.25p 2.18p 2.18p 32084
04/04/2018 2.18p 2.25p 2.18p 2.18p 50000
03/04/2018 2.15p 2.18p 2.15p 2.18p 0
29/03/2018 2.15p 2.25p 2.15p 2.15p 92866
28/03/2018 2.15p 2.25p 2.08p 2.15p 62034
27/03/2018 2.15p 2.20p 2.08p 2.15p 218000
26/03/2018 2.15p 2.25p 2.08p 2.15p 162580
23/03/2018 2.15p 2.20p 2.08p 2.15p 32000
22/03/2018 2.15p 2.20p 2.10p 2.15p 44966
21/03/2018 2.15p 2.23p 2.15p 2.15p 120000
20/03/2018 2.15p 2.15p 2.08p 2.15p 40000
19/03/2018 2.50p 2.50p 2.06p 2.15p 503268
16/03/2018 2.50p 2.63p 2.28p 2.50p 114326
15/03/2018 2.50p 2.55p 2.50p 2.50p 4000
14/03/2018 2.50p 2.50p 2.30p 2.50p 100000
13/03/2018 2.50p 2.50p 2.50p 2.50p 0
12/03/2018 2.50p 2.50p 2.50p 2.50p 0
09/03/2018 2.50p 2.50p 2.30p 2.50p 252468
08/03/2018 2.50p 2.50p 2.50p 2.50p 0
07/03/2018 2.50p 2.50p 2.30p 2.50p 41822
06/03/2018 2.50p 2.50p 2.50p 2.50p 0
05/03/2018 2.50p 2.50p 2.28p 2.50p 83838
02/03/2018 2.50p 2.50p 2.50p 2.50p 0
01/03/2018 2.50p 2.50p 2.28p 2.50p 19204
28/02/2018 2.50p 2.50p 2.47p 2.50p 5000
27/02/2018 2.50p 2.50p 2.47p 2.50p 18900
26/02/2018 2.50p 2.50p 2.50p 2.50p 0
23/02/2018 2.50p 2.50p 2.48p 2.50p 6586
22/02/2018 2.50p 2.50p 2.33p 2.50p 114806
21/02/2018 2.50p 2.50p 2.33p 2.50p 97376
20/02/2018 2.50p 2.50p 2.50p 2.50p 40000
19/02/2018 2.50p 2.50p 2.33p 2.50p 11234
16/02/2018 2.50p 2.60p 2.33p 2.35p 345274
15/02/2018 2.38p 2.50p 2.33p 2.50p 105958
14/02/2018 2.50p 2.50p 2.33p 2.38p 549940
13/02/2018 2.38p 2.50p 2.30p 2.50p 659428
12/02/2018 2.05p 2.39p 2.04p 2.38p 406000
09/02/2018 2.05p 2.10p 2.04p 2.05p 155586
08/02/2018 2.05p 2.10p 2.04p 2.05p 115042
07/02/2018 2.05p 2.05p 2.02p 2.05p 40000
06/02/2018 2.25p 2.25p 2.00p 2.05p 241158
05/02/2018 2.38p 2.40p 2.28p 2.38p 153128
02/02/2018 2.38p 2.50p 2.25p 2.38p 245606
01/02/2018 2.38p 2.38p 2.38p 2.38p 0
31/01/2018 2.38p 2.38p 2.38p 2.38p 0
30/01/2018 2.38p 2.38p 2.38p 2.38p 0
29/01/2018 2.38p 2.50p 2.38p 2.38p 88006
26/01/2018 2.38p 2.50p 2.38p 2.38p 65378
25/01/2018 2.38p 2.50p 2.38p 2.38p 1500
24/01/2018 2.38p 2.50p 2.38p 2.38p -109328
23/01/2018 2.38p 2.50p 2.38p 2.38p 199086
22/01/2018 2.38p 2.50p 2.25p 2.38p 121706
19/01/2018 2.38p 2.38p 2.25p 2.38p 54478
18/01/2018 2.38p 2.50p 2.25p 2.38p 141030
17/01/2018 2.38p 2.40p 2.25p 2.38p 42800
16/01/2018 2.63p 2.63p 2.25p 2.38p 393514
15/01/2018 2.50p 2.75p 2.44p 2.63p 434450
12/01/2018 2.18p 2.50p 2.18p 2.50p 733700
11/01/2018 2.13p 2.25p 2.13p 2.18p 97474
10/01/2018 2.13p 2.20p 2.07p 2.13p 144966
09/01/2018 2.13p 2.25p 2.05p 2.13p 189564
08/01/2018 2.13p 2.25p 2.00p 2.13p 329438
05/01/2018 2.13p 2.13p 2.13p 2.13p 0
04/01/2018 2.13p 2.25p 2.06p 2.13p 393600

*Close Price adjusted for both dividends and splits