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:
- 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
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Proton Motor Power Systems (PPS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2024 | 2.45p | 2.60p | 2.38p | 2.45p | 371018 |
| 01/05/2024 | 2.45p | 2.52p | 2.38p | 2.45p | 173177 |
| 30/04/2024 | 2.45p | 2.53p | 2.37p | 2.45p | 433134 |
| 29/04/2024 | 2.45p | 2.60p | 2.30p | 2.45p | 457285 |
| 26/04/2024 | 2.45p | 2.60p | 2.30p | 2.45p | 381228 |
| 25/04/2024 | 2.45p | 2.54p | 2.37p | 2.45p | 7585 |
| 24/04/2024 | 2.45p | 2.60p | 2.32p | 2.45p | 175027 |
| 23/04/2024 | 2.45p | 2.45p | 2.37p | 2.45p | 19332 |
| 22/04/2024 | 2.45p | 2.57p | 2.36p | 2.45p | 76595 |
| 19/04/2024 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 18/04/2024 | 2.45p | 2.60p | 2.33p | 2.45p | 608029 |
| 17/04/2024 | 2.55p | 2.60p | 2.32p | 2.45p | 523922 |
| 16/04/2024 | 2.55p | 2.60p | 2.55p | 2.55p | 9076 |
| 15/04/2024 | 2.60p | 2.60p | 2.50p | 2.55p | 200588 |
| 12/04/2024 | 2.60p | 2.66p | 2.50p | 2.60p | 568792 |
| 11/04/2024 | 2.60p | 2.69p | 2.50p | 2.55p | 877220 |
| 10/04/2024 | 2.75p | 2.90p | 2.50p | 2.60p | 549422 |
| 09/04/2024 | 2.75p | 3.45p | 2.72p | 2.75p | 1264134 |
| 08/04/2024 | 2.90p | 3.09p | 2.60p | 2.75p | 349501 |
| 05/04/2024 | 2.90p | 3.14p | 2.73p | 2.90p | 115994 |
| 04/04/2024 | 3.00p | 3.30p | 2.71p | 2.90p | 325276 |
| 03/04/2024 | 3.00p | 3.44p | 2.80p | 3.00p | 111196 |
| 02/04/2024 | 3.25p | 3.50p | 3.08p | 3.25p | 135675 |
| 28/03/2024 | 3.00p | 3.44p | 3.00p | 3.25p | 135556 |
| 27/03/2024 | 3.00p | 3.00p | 2.93p | 3.00p | 73731 |
| 26/03/2024 | 3.00p | 3.29p | 2.91p | 3.00p | 630 |
| 25/03/2024 | 3.00p | 3.29p | 2.50p | 3.00p | 1572784 |
| 22/03/2024 | 3.00p | 3.29p | 2.87p | 3.00p | 40557 |
| 21/03/2024 | 3.00p | 3.44p | 2.84p | 3.00p | 38122 |
| 20/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 372362 |
| 19/03/2024 | 3.00p | 3.23p | 2.78p | 3.00p | 35267 |
| 18/03/2024 | 3.00p | 3.34p | 2.50p | 3.00p | 120585 |
| 15/03/2024 | 3.00p | 3.47p | 2.68p | 3.00p | 256228 |
| 14/03/2024 | 3.40p | 3.75p | 2.75p | 3.00p | 285109 |
| 13/03/2024 | 3.50p | 3.86p | 3.00p | 3.50p | 190452 |
| 12/03/2024 | 3.50p | 3.89p | 3.30p | 3.50p | 50197 |
| 11/03/2024 | 3.50p | 3.95p | 3.17p | 3.50p | 77160 |
| 08/03/2024 | 3.25p | 3.80p | 3.11p | 3.50p | 589810 |
| 07/03/2024 | 3.25p | 3.48p | 3.08p | 3.25p | 55309 |
| 06/03/2024 | 3.25p | 3.48p | 3.00p | 3.25p | 44067 |
| 05/03/2024 | 3.25p | 3.50p | 3.19p | 3.25p | 50415 |
| 04/03/2024 | 3.25p | 3.71p | 3.12p | 3.25p | 228931 |
| 01/03/2024 | 3.00p | 3.50p | 3.00p | 3.25p | 261280 |
| 29/02/2024 | 2.75p | 3.37p | 2.75p | 3.00p | 130854 |
| 28/02/2024 | 3.00p | 3.00p | 2.55p | 2.75p | 625150 |
| 27/02/2024 | 3.00p | 3.24p | 2.50p | 3.00p | 969919 |
| 26/02/2024 | 3.50p | 3.69p | 2.50p | 3.00p | 1106183 |
| 23/02/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 283782 |
| 22/02/2024 | 3.75p | 3.78p | 3.26p | 3.50p | 304375 |
| 21/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 54928 |
| 20/02/2024 | 3.75p | 3.89p | 3.50p | 3.75p | 77220 |
| 19/02/2024 | 3.75p | 3.95p | 3.55p | 3.75p | 92518 |
| 16/02/2024 | 4.25p | 4.30p | 3.50p | 3.75p | 304786 |
| 15/02/2024 | 4.25p | 4.38p | 4.08p | 4.25p | 51125 |
| 14/02/2024 | 4.25p | 4.38p | 4.00p | 4.25p | 25411 |
| 13/02/2024 | 4.25p | 4.38p | 4.00p | 4.25p | 90096 |
| 12/02/2024 | 4.25p | 4.40p | 4.08p | 4.25p | 15706 |
| 09/02/2024 | 4.25p | 4.43p | 4.03p | 4.25p | 36112 |
| 08/02/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 26053 |
| 07/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 53212 |
| 06/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 92870 |
| 05/02/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 125067 |
| 02/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 21937 |
| 01/02/2024 | 4.50p | 4.54p | 4.50p | 4.50p | 442 |
| 31/01/2024 | 4.50p | 4.58p | 4.05p | 4.50p | 50116 |
| 30/01/2024 | 4.50p | 4.50p | 4.05p | 4.50p | 2042 |
| 29/01/2024 | 4.50p | 4.58p | 4.08p | 4.50p | 19960 |
| 26/01/2024 | 4.50p | 4.58p | 4.08p | 4.50p | 24519 |
| 25/01/2024 | 4.50p | 4.59p | 4.08p | 4.50p | 28711 |
| 24/01/2024 | 4.50p | 4.65p | 4.20p | 4.50p | 89152 |
| 23/01/2024 | 4.50p | 4.56p | 4.00p | 4.50p | 149517 |
| 22/01/2024 | 4.50p | 4.70p | 4.05p | 4.50p | 84257 |
| 19/01/2024 | 4.50p | 4.72p | 4.20p | 4.50p | 65722 |
| 18/01/2024 | 5.00p | 5.04p | 4.05p | 4.50p | 2363567 |
| 17/01/2024 | 5.25p | 5.25p | 4.58p | 5.00p | 42917 |
| 16/01/2024 | 5.25p | 5.25p | 4.62p | 5.25p | 25666 |
| 15/01/2024 | 5.25p | 5.25p | 4.50p | 5.25p | 65785 |
| 12/01/2024 | 5.25p | 5.43p | 4.75p | 5.25p | 32698 |
| 11/01/2024 | 5.25p | 5.49p | 4.50p | 5.25p | 142860 |
| 10/01/2024 | 5.25p | 5.63p | 4.88p | 5.25p | 95226 |
| 09/01/2024 | 5.25p | 5.38p | 4.86p | 5.25p | 11375 |
| 08/01/2024 | 5.25p | 5.36p | 4.76p | 5.25p | 63291 |
| 05/01/2024 | 5.25p | 5.25p | 4.76p | 5.25p | 20768 |
| 04/01/2024 | 5.25p | 5.30p | 4.65p | 5.25p | 39821 |
| 03/01/2024 | 5.25p | 5.25p | 4.65p | 5.25p | 39804 |
| 02/01/2024 | 5.50p | 5.50p | 4.76p | 5.25p | 103006 |
| 29/12/2023 | 5.50p | 5.50p | 5.10p | 5.50p | 108460 |
| 28/12/2023 | 5.50p | 5.74p | 5.00p | 5.50p | 23787 |
| 27/12/2023 | 5.50p | 5.77p | 5.00p | 5.50p | 120345 |
| 22/12/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 159668 |
| 21/12/2023 | 5.25p | 5.75p | 4.65p | 5.50p | 147236 |
| 20/12/2023 | 5.25p | 5.73p | 4.50p | 5.25p | 83676 |
| 19/12/2023 | 5.25p | 5.25p | 4.72p | 5.25p | 49200 |
| 18/12/2023 | 5.25p | 5.93p | 4.50p | 5.25p | 47733 |
| 15/12/2023 | 5.25p | 5.74p | 4.50p | 5.25p | 22415 |
| 14/12/2023 | 5.25p | 5.26p | 5.25p | 5.25p | 35000 |
| 13/12/2023 | 5.25p | 5.84p | 5.25p | 5.25p | 22656 |
| 12/12/2023 | 5.50p | 6.00p | 5.15p | 5.25p | 61386 |
| 11/12/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 29413 |
| 08/12/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 59892 |
| 07/12/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 17143 |
| 06/12/2023 | 5.50p | 5.95p | 5.20p | 5.50p | 60472 |
| 05/12/2023 | 5.50p | 5.75p | 5.25p | 5.50p | 0 |
| 04/12/2023 | 5.25p | 5.50p | 5.06p | 5.50p | 320189 |
| 01/12/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 30871 |
| 30/11/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 90391 |
| 29/11/2023 | 5.50p | 5.90p | 4.88p | 5.00p | 41444 |
| 28/11/2023 | 5.50p | 5.80p | 5.00p | 5.50p | 358903 |
| 27/11/2023 | 4.75p | 5.50p | 4.75p | 5.50p | 537843 |
| 24/11/2023 | 4.75p | 4.80p | 4.50p | 4.75p | 153415 |
| 23/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 56761 |
| 22/11/2023 | 4.25p | 5.00p | 4.19p | 4.75p | 626797 |
| 21/11/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 560322 |
| 20/11/2023 | 4.25p | 4.50p | 4.19p | 4.25p | 32658 |
| 17/11/2023 | 4.50p | 4.75p | 4.15p | 4.25p | 357816 |
| 16/11/2023 | 4.75p | 4.88p | 4.50p | 4.50p | 34005 |
| 15/11/2023 | 4.75p | 4.90p | 4.50p | 4.75p | 50218 |
| 14/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 17292 |
| 13/11/2023 | 4.75p | 4.75p | 4.25p | 4.75p | 349862 |
| 10/11/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 20326 |
| 09/11/2023 | 5.00p | 5.00p | 4.55p | 4.75p | 130176 |
| 08/11/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 54866 |
| 07/11/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 12168 |
| 06/11/2023 | 5.00p | 5.14p | 4.55p | 5.00p | 37968 |
| 03/11/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 320288 |
| 02/11/2023 | 5.75p | 5.75p | 4.65p | 5.00p | 426164 |
| 01/11/2023 | 5.75p | 5.75p | 5.23p | 5.75p | 32340 |
| 31/10/2023 | 5.75p | 5.95p | 5.00p | 5.75p | 134908 |
| 30/10/2023 | 5.75p | 5.75p | 5.26p | 5.75p | 1006 |
| 27/10/2023 | 5.75p | 5.82p | 5.00p | 5.75p | 16124 |
| 26/10/2023 | 5.75p | 5.86p | 5.75p | 5.75p | 0 |
| 25/10/2023 | 5.75p | 5.75p | 5.26p | 5.75p | 235000 |
| 24/10/2023 | 5.75p | 5.75p | 5.38p | 5.75p | 130000 |
| 23/10/2023 | 5.25p | 6.48p | 5.25p | 5.75p | 379955 |
| 20/10/2023 | 4.88p | 5.49p | 4.67p | 5.25p | 287419 |
| 19/10/2023 | 4.75p | 5.00p | 4.36p | 4.75p | 275522 |
| 18/10/2023 | 4.63p | 5.00p | 4.52p | 4.75p | 44412 |
| 17/10/2023 | 4.50p | 5.00p | 4.40p | 4.63p | 141206 |
| 16/10/2023 | 4.38p | 4.80p | 4.33p | 4.70p | 186618 |
| 13/10/2023 | 4.38p | 4.75p | 4.00p | 4.38p | 285838 |
| 12/10/2023 | 5.13p | 5.13p | 4.53p | 4.63p | 862686 |
| 11/10/2023 | 5.13p | 5.13p | 4.75p | 5.13p | 38847 |
| 10/10/2023 | 5.00p | 5.14p | 4.55p | 5.13p | 300642 |
| 09/10/2023 | 5.50p | 5.55p | 4.50p | 5.00p | 521109 |
| 06/10/2023 | 5.50p | 5.74p | 5.16p | 5.50p | 129154 |
| 05/10/2023 | 6.75p | 6.75p | 4.83p | 5.50p | 815626 |
| 04/10/2023 | 7.00p | 7.00p | 6.50p | 6.75p | 40573 |
| 03/10/2023 | 7.00p | 7.19p | 6.75p | 7.00p | 35006 |
| 02/10/2023 | 7.00p | 7.24p | 6.50p | 7.00p | 25837 |
| 29/09/2023 | 7.00p | 7.30p | 6.75p | 7.00p | 21850 |
| 28/09/2023 | 7.00p | 7.00p | 6.94p | 7.00p | 1801 |
| 27/09/2023 | 7.50p | 7.50p | 6.50p | 7.00p | 223042 |
| 26/09/2023 | 7.50p | 7.50p | 6.30p | 7.50p | 213128 |
| 25/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 3738 |
| 22/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 151918 |
| 21/09/2023 | 7.75p | 7.82p | 6.60p | 7.50p | 1000728 |
| 20/09/2023 | 7.75p | 8.50p | 7.62p | 7.75p | 23358 |
| 19/09/2023 | 7.75p | 8.29p | 7.62p | 7.75p | 45499 |
| 18/09/2023 | 8.25p | 8.43p | 7.58p | 7.75p | 104402 |
| 15/09/2023 | 8.25p | 8.44p | 7.68p | 8.25p | 29746 |
| 14/09/2023 | 8.25p | 8.63p | 7.96p | 8.25p | 23718 |
| 13/09/2023 | 8.25p | 8.64p | 8.25p | 8.25p | 1107 |
| 12/09/2023 | 8.25p | 8.64p | 7.96p | 8.25p | 13923 |
| 11/09/2023 | 8.25p | 8.25p | 7.50p | 7.86p | 9036 |
| 08/09/2023 | 8.25p | 8.47p | 7.87p | 8.25p | 32911 |
| 07/09/2023 | 8.25p | 8.47p | 8.25p | 8.25p | 71020 |
| 06/09/2023 | 8.00p | 8.72p | 7.63p | 8.25p | 300524 |
| 05/09/2023 | 8.00p | 8.68p | 7.83p | 8.00p | 211823 |
| 04/09/2023 | 8.00p | 8.32p | 7.76p | 8.00p | 45050 |
| 01/09/2023 | 8.00p | 8.19p | 7.50p | 7.50p | 52498 |
| 31/08/2023 | 8.25p | 8.25p | 8.00p | 8.00p | 251307 |
| 30/08/2023 | 8.25p | 8.29p | 8.03p | 8.25p | 93274 |
| 29/08/2023 | 8.25p | 8.35p | 8.03p | 8.25p | 55951 |
| 25/08/2023 | 8.25p | 8.41p | 8.03p | 8.25p | 27148 |
| 24/08/2023 | 8.50p | 8.69p | 8.09p | 8.50p | 86655 |
| 23/08/2023 | 8.50p | 8.74p | 8.16p | 8.50p | 100890 |
| 22/08/2023 | 8.75p | 8.75p | 8.20p | 8.50p | 63319 |
| 21/08/2023 | 8.75p | 8.91p | 8.55p | 8.75p | 66648 |
| 18/08/2023 | 8.75p | 8.75p | 8.55p | 8.75p | 610 |
| 17/08/2023 | 9.00p | 9.00p | 8.50p | 8.75p | 103838 |
| 16/08/2023 | 9.25p | 9.27p | 8.60p | 9.00p | 37663 |
| 15/08/2023 | 9.25p | 9.43p | 8.77p | 9.25p | 6672 |
| 14/08/2023 | 9.25p | 10.00p | 8.76p | 9.25p | 7359 |
| 11/08/2023 | 9.25p | 9.36p | 9.00p | 9.25p | 0 |
| 10/08/2023 | 9.00p | 9.00p | 8.68p | 9.00p | 35583 |
| 09/08/2023 | 9.00p | 9.23p | 8.65p | 9.00p | 22268 |
| 08/08/2023 | 9.00p | 9.23p | 8.55p | 9.00p | 3225 |
| 07/08/2023 | 9.00p | 9.29p | 9.00p | 9.00p | 9327 |
| 04/08/2023 | 9.25p | 9.40p | 9.00p | 9.00p | 13994 |
| 03/08/2023 | 9.50p | 10.00p | 9.00p | 9.25p | 71971 |
| 02/08/2023 | 9.50p | 9.88p | 9.05p | 9.50p | 10945 |
| 01/08/2023 | 9.50p | 9.88p | 9.05p | 9.50p | 58102 |
| 31/07/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 229240 |
| 28/07/2023 | 9.50p | 10.00p | 9.03p | 10.00p | 65837 |
| 27/07/2023 | 10.00p | 10.00p | 9.50p | 9.50p | 91789 |
| 26/07/2023 | 9.00p | 10.82p | 8.62p | 10.25p | 771148 |
| 25/07/2023 | 9.00p | 9.15p | 8.50p | 9.00p | 25557 |
| 24/07/2023 | 8.75p | 9.43p | 8.18p | 8.75p | 60625 |
| 21/07/2023 | 9.00p | 9.14p | 8.62p | 8.75p | 135516 |
| 20/07/2023 | 9.00p | 9.00p | 8.78p | 9.00p | 119132 |
*Close Price adjusted for both dividends and splits