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:
- 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
- Underperform InterContinental Hotels Group (IHG) by Bernstein
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/01/2018 | 2.13p | 2.13p | 2.06p | 2.13p | 277102 |
| 02/01/2018 | 2.13p | 2.25p | 2.00p | 2.13p | 90974 |
| 29/12/2017 | 2.06p | 2.13p | 2.06p | 2.06p | 63616 |
| 28/12/2017 | 2.00p | 2.13p | 1.94p | 2.06p | 239856 |
| 27/12/2017 | 2.00p | 2.00p | 1.94p | 2.00p | 25806 |
| 22/12/2017 | 2.00p | 2.12p | 2.00p | 2.00p | 30000 |
| 21/12/2017 | 1.81p | 2.25p | 1.81p | 2.00p | 509392 |
| 20/12/2017 | 1.75p | 2.08p | 1.75p | 1.81p | 351174 |
| 19/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/12/2017 | 1.75p | 1.75p | 1.63p | 1.75p | 800 |
| 15/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/12/2017 | 1.75p | 1.75p | 1.65p | 1.75p | 9756 |
| 12/12/2017 | 1.75p | 2.00p | 1.75p | 1.75p | 573108 |
| 11/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/12/2017 | 1.75p | 1.88p | 1.68p | 1.75p | 28428 |
| 06/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/12/2017 | 1.75p | 1.88p | 1.75p | 1.75p | 1602 |
| 04/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/12/2017 | 1.75p | 1.88p | 1.65p | 1.75p | 68606 |
| 30/11/2017 | 1.69p | 1.87p | 1.69p | 1.75p | 100000 |
| 29/11/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 28/11/2017 | 1.69p | 1.69p | 1.61p | 1.69p | 57564 |
| 27/11/2017 | 1.69p | 1.69p | 1.61p | 1.69p | 56296 |
| 24/11/2017 | 1.63p | 1.86p | 1.63p | 1.69p | 89770 |
| 23/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/11/2017 | 1.63p | 1.63p | 1.61p | 1.63p | 29744 |
| 21/11/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 27202 |
| 20/11/2017 | 1.63p | 1.75p | 1.50p | 1.63p | 161824 |
| 17/11/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 200070 |
| 16/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/11/2017 | 1.63p | 1.63p | 1.58p | 1.63p | 397910 |
| 14/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/11/2017 | 1.63p | 1.63p | 1.58p | 1.63p | 51548 |
| 09/11/2017 | 1.63p | 1.75p | 1.50p | 1.63p | 355466 |
| 08/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/11/2017 | 1.63p | 1.65p | 1.63p | 1.63p | 739754 |
| 06/11/2017 | 1.63p | 1.65p | 1.50p | 1.63p | 543256 |
| 03/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/11/2017 | 1.63p | 1.66p | 1.50p | 1.63p | 643002 |
| 01/11/2017 | 1.63p | 1.65p | 1.51p | 1.63p | 19666 |
| 31/10/2017 | 1.63p | 1.64p | 1.63p | 1.63p | 121832 |
| 30/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/10/2017 | 1.63p | 1.63p | 1.55p | 1.63p | 223550 |
| 25/10/2017 | 1.63p | 1.63p | 1.56p | 1.63p | 38460 |
| 24/10/2017 | 1.63p | 1.63p | 1.56p | 1.63p | 35894 |
| 23/10/2017 | 1.63p | 1.66p | 1.55p | 1.63p | 43808 |
| 20/10/2017 | 1.63p | 1.66p | 1.63p | 1.63p | 5000 |
| 19/10/2017 | 1.63p | 1.66p | 1.63p | 1.63p | 4000 |
| 18/10/2017 | 1.63p | 1.66p | 1.63p | 1.63p | 159774 |
| 17/10/2017 | 1.63p | 1.66p | 1.55p | 1.63p | 260046 |
| 16/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 267622 |
| 12/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 91000 |
| 10/10/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 22468 |
| 09/10/2017 | 1.75p | 1.69p | 1.63p | 1.63p | 507006 |
| 06/10/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 308000 |
| 05/10/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 10000 |
| 04/10/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 0 |
| 03/10/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 02/10/2017 | 1.69p | 1.75p | 1.69p | 1.69p | 9402 |
| 29/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 28/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 2596 |
| 27/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
| 26/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 98918 |
| 25/09/2017 | 1.69p | 1.69p | 1.69p | 1.69p | 72800 |
| 22/09/2017 | 1.81p | 1.81p | 1.69p | 1.69p | 247050 |
| 21/09/2017 | 1.56p | 2.06p | 1.56p | 1.81p | 804660 |
| 20/09/2017 | 1.56p | 1.56p | 1.56p | 1.56p | 14338 |
| 19/09/2017 | 1.50p | 1.56p | 1.50p | 1.56p | 43750 |
| 18/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 55630 |
| 15/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 40 |
| 14/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 3104 |
| 13/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 131390 |
| 12/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 16000 |
| 11/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 676208 |
| 08/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 61800 |
| 06/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/09/2017 | 1.50p | 1.50p | 1.44p | 1.50p | 9652 |
| 04/09/2017 | 1.50p | 1.50p | 1.44p | 1.50p | 741808 |
| 01/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 69756 |
| 25/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 50000 |
| 23/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 78694 |
| 21/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 94976 |
| 16/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 103102 |
| 14/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 90496 |
| 11/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 5000 |
| 10/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 57116 |
| 08/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 420662 |
| 07/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 2200 |
| 04/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 217296 |
| 03/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 41558 |
| 01/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 60000 |
| 31/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 79216 |
| 28/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 160206 |
| 27/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 187454 |
| 21/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 10700 |
| 19/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 6038 |
| 14/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 123126 |
| 12/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 80000 |
| 11/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 3474 |
| 07/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 20000 |
| 03/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 224618 |
| 29/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 230260 |
| 28/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 31174 |
| 27/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 5918 |
| 26/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 385312 |
| 23/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/06/2017 | 1.50p | 1.50p | 1.43p | 1.50p | 500000 |
| 15/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 38454 |
| 14/06/2017 | 1.50p | 1.55p | 1.41p | 1.50p | 409674 |
| 13/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 147200 |
| 09/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 24000 |
| 07/06/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 100000 |
| 06/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/06/2017 | 1.50p | 1.55p | 1.40p | 1.50p | 86888 |
| 02/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/06/2017 | 1.56p | 1.56p | 1.40p | 1.50p | 76706 |
| 31/05/2017 | 1.50p | 1.56p | 1.50p | 1.50p | 28036 |
| 30/05/2017 | 1.50p | 1.58p | 1.38p | 1.50p | 152696 |
| 26/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/05/2017 | 1.50p | 1.50p | 1.44p | 1.50p | 0 |
| 24/05/2017 | 1.50p | 1.58p | 1.43p | 1.50p | 103874 |
| 23/05/2017 | 1.38p | 1.50p | 1.38p | 1.50p | 277534 |
| 22/05/2017 | 1.38p | 1.50p | 1.38p | 1.38p | 411702 |
| 19/05/2017 | 1.63p | 1.63p | 1.29p | 1.38p | 1369286 |
| 18/05/2017 | 1.63p | 1.66p | 1.50p | 1.63p | 59608 |
| 17/05/2017 | 1.69p | 1.71p | 1.50p | 1.63p | 687312 |
| 16/05/2017 | 1.81p | 1.93p | 1.63p | 1.69p | 638778 |
| 15/05/2017 | 1.38p | 2.00p | 1.38p | 1.88p | 1862836 |
| 12/05/2017 | 1.38p | 1.50p | 1.29p | 1.38p | 824510 |
| 11/05/2017 | 1.19p | 1.45p | 1.19p | 1.38p | 515016 |
| 10/05/2017 | 1.25p | 1.30p | 1.13p | 1.19p | 578210 |
| 09/05/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/05/2017 | 1.25p | 1.30p | 1.21p | 1.25p | 56000 |
| 05/05/2017 | 1.25p | 1.30p | 1.25p | 1.25p | 363800 |
| 04/05/2017 | 1.25p | 1.29p | 1.25p | 1.25p | 65012 |
| 03/05/2017 | 1.25p | 1.25p | 1.13p | 1.25p | 60000 |
| 02/05/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/04/2017 | 1.25p | 1.37p | 1.25p | 1.25p | 20000 |
| 25/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/04/2017 | 1.25p | 1.29p | 1.25p | 1.25p | 169760 |
| 21/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/04/2017 | 1.25p | 1.25p | 1.15p | 1.25p | 105706 |
| 18/04/2017 | 1.25p | 1.29p | 1.25p | 1.25p | 154568 |
| 13/04/2017 | 1.25p | 1.30p | 1.15p | 1.25p | 286646 |
| 12/04/2017 | 1.25p | 1.30p | 1.25p | 1.25p | 60000 |
| 11/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/04/2017 | 1.25p | 1.30p | 1.15p | 1.25p | 133938 |
| 07/04/2017 | 1.25p | 1.30p | 1.25p | 1.25p | 112000 |
| 06/04/2017 | 1.25p | 1.34p | 1.24p | 1.25p | 196236 |
| 05/04/2017 | 1.25p | 1.25p | 1.24p | 1.25p | 15010 |
*Close Price adjusted for both dividends and splits