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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/04/2017 | 1.31p | 1.31p | 1.14p | 1.25p | 484494 |
| 03/04/2017 | 1.31p | 1.31p | 1.30p | 1.31p | 76686 |
| 31/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 30/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 7706 |
| 29/03/2017 | 1.31p | 1.31p | 1.25p | 1.31p | 20000 |
| 28/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 27/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 10000 |
| 24/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 37144 |
| 23/03/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
*Close Price adjusted for both dividends and splits