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
19/07/2023 9.00p 9.00p 8.62p 9.00p 63688
18/07/2023 8.50p 9.00p 8.01p 9.00p 388259
17/07/2023 8.50p 8.50p 8.07p 8.50p 127456
14/07/2023 8.50p 8.65p 8.00p 8.50p 254225
13/07/2023 8.50p 8.70p 8.07p 8.50p 71535
12/07/2023 8.25p 8.35p 8.00p 8.25p 137467
11/07/2023 8.25p 8.25p 8.00p 8.25p 35000
10/07/2023 8.25p 8.45p 8.06p 8.25p 5904
07/07/2023 8.75p 8.75p 8.04p 8.25p 96760
06/07/2023 8.75p 8.90p 8.10p 8.75p 88182
05/07/2023 8.75p 8.75p 8.34p 8.75p 31156
04/07/2023 8.75p 8.75p 8.34p 8.75p 9601
03/07/2023 8.75p 9.32p 8.20p 8.75p 151222
30/06/2023 8.75p 9.32p 8.32p 8.75p 6152
29/06/2023 8.75p 8.80p 8.00p 8.75p 21326
28/06/2023 8.75p 8.80p 8.32p 8.75p 8318
27/06/2023 8.75p 8.75p 8.32p 8.75p 836
26/06/2023 8.75p 8.75p 8.70p 8.75p 5747
23/06/2023 8.75p 9.00p 8.27p 8.75p 101842
22/06/2023 8.75p 8.80p 8.26p 8.75p 53490
21/06/2023 9.00p 9.00p 8.53p 8.75p 375505
20/06/2023 8.75p 9.50p 8.16p 9.00p 583661
19/06/2023 9.50p 9.50p 9.00p 9.25p 207238
16/06/2023 9.50p 9.74p 9.10p 9.50p 80126
15/06/2023 9.50p 9.74p 9.00p 9.50p 39112
14/06/2023 9.25p 9.50p 9.20p 9.50p 92332
13/06/2023 9.75p 9.75p 9.13p 9.25p 244568
12/06/2023 9.75p 9.75p 9.70p 9.75p 0
09/06/2023 9.75p 9.75p 9.53p 9.75p 9418
08/06/2023 9.75p 9.75p 9.50p 9.75p 7594
07/06/2023 10.00p 10.00p 9.50p 9.75p 115671
06/06/2023 10.00p 10.35p 9.66p 10.00p 64709
05/06/2023 10.00p 10.24p 9.61p 10.00p 7302
02/06/2023 10.00p 10.50p 9.62p 10.00p 26691
01/06/2023 9.25p 10.00p 9.00p 9.75p 311041
31/05/2023 9.75p 9.84p 8.44p 8.44p 85426
30/05/2023 9.75p 9.84p 9.61p 9.75p 10684
26/05/2023 9.75p 9.84p 9.50p 9.50p 36449
25/05/2023 9.75p 9.89p 9.60p 9.75p 24284
24/05/2023 9.75p 10.00p 9.60p 9.75p 23152
23/05/2023 10.25p 10.29p 9.60p 9.75p 415581
22/05/2023 10.25p 10.30p 10.16p 10.25p 30306
19/05/2023 10.25p 10.42p 10.00p 10.25p 103942
18/05/2023 10.25p 10.43p 10.17p 10.25p 17033
17/05/2023 10.25p 10.43p 10.25p 10.25p 4284
16/05/2023 10.25p 10.25p 10.00p 10.25p 3672
15/05/2023 10.75p 10.75p 10.16p 10.25p 151285
12/05/2023 10.75p 10.85p 10.50p 10.75p 11126
11/05/2023 10.75p 11.00p 10.58p 10.75p 26208
10/05/2023 10.75p 10.93p 10.62p 10.75p 40985
09/05/2023 10.75p 11.00p 10.58p 10.75p 51923
05/05/2023 11.25p 11.80p 10.66p 10.75p 343644
04/05/2023 10.50p 10.76p 10.00p 10.50p 21518
03/05/2023 10.75p 10.75p 10.55p 10.75p 38555
02/05/2023 10.75p 11.00p 10.61p 10.75p 56452
28/04/2023 10.75p 10.89p 10.55p 10.75p 56164
27/04/2023 10.75p 10.92p 10.50p 10.75p 62293
26/04/2023 10.75p 10.96p 10.63p 10.75p 19737
25/04/2023 10.88p 10.95p 10.50p 10.75p 289396
24/04/2023 10.88p 11.18p 10.84p 10.88p 62608
21/04/2023 10.25p 11.18p 10.18p 10.88p 229460
20/04/2023 10.25p 10.50p 10.25p 10.40p 66465
19/04/2023 10.25p 10.60p 10.13p 10.60p 45236
18/04/2023 10.00p 10.50p 9.89p 10.25p 113281
17/04/2023 10.00p 10.38p 9.83p 10.00p 77760
14/04/2023 10.00p 10.10p 9.50p 10.00p 38525
13/04/2023 9.75p 10.24p 9.70p 10.00p 143423
12/04/2023 9.75p 9.89p 9.51p 9.75p 12168
11/04/2023 9.75p 9.90p 9.50p 9.75p 59766
06/04/2023 9.75p 9.98p 9.51p 9.75p 28200
05/04/2023 10.25p 10.40p 9.67p 9.75p 80859
04/04/2023 10.25p 10.48p 10.05p 10.25p 75817
03/04/2023 10.38p 10.50p 10.08p 10.25p 38649
31/03/2023 10.00p 10.50p 9.53p 10.38p 615788
30/03/2023 9.75p 10.23p 9.60p 10.00p 116980
29/03/2023 10.00p 10.14p 9.64p 9.75p 53529
28/03/2023 10.00p 10.30p 9.61p 10.00p 76304
27/03/2023 10.00p 10.30p 9.57p 10.00p 156257
24/03/2023 10.25p 10.35p 10.00p 10.00p 49668
23/03/2023 10.25p 10.50p 10.02p 10.25p 111417
22/03/2023 10.13p 10.50p 9.79p 10.25p 203105
21/03/2023 10.00p 10.25p 9.79p 10.13p 50274
20/03/2023 10.25p 10.25p 9.75p 10.00p 229941
17/03/2023 10.75p 10.85p 10.25p 10.25p 142500
16/03/2023 11.00p 11.00p 10.53p 10.75p 56862
15/03/2023 11.25p 11.25p 10.62p 11.00p 88516
14/03/2023 11.25p 11.50p 11.03p 11.25p 280445
13/03/2023 11.75p 11.75p 11.25p 11.25p 260320
10/03/2023 12.25p 12.25p 11.25p 11.75p 823433
09/03/2023 12.38p 12.75p 12.16p 12.25p 173134
08/03/2023 12.50p 12.70p 12.00p 12.38p 274188
07/03/2023 12.88p 13.00p 12.50p 12.75p 145200
06/03/2023 13.12p 13.14p 12.50p 12.88p 109432
03/03/2023 13.12p 13.12p 12.77p 13.12p 229332
02/03/2023 13.12p 13.21p 12.75p 13.12p 227863
01/03/2023 13.12p 13.12p 12.83p 13.12p 45083
28/02/2023 13.12p 13.18p 12.83p 13.12p 62698
27/02/2023 13.12p 13.70p 12.83p 13.12p 44202
24/02/2023 13.12p 13.12p 12.88p 13.12p 38758
23/02/2023 13.12p 13.13p 12.75p 13.12p 22791
22/02/2023 13.12p 13.21p 12.97p 13.12p 19930
21/02/2023 13.25p 13.25p 12.96p 13.12p 59236
20/02/2023 13.12p 13.17p 12.75p 13.12p 135121
17/02/2023 13.12p 13.17p 12.75p 13.12p 408174
16/02/2023 13.25p 13.34p 12.90p 12.90p 151634
15/02/2023 13.25p 13.45p 13.00p 13.25p 12608
14/02/2023 12.88p 13.50p 12.80p 13.25p 225493
13/02/2023 12.88p 12.94p 12.80p 12.88p 24702
10/02/2023 13.12p 13.19p 12.88p 12.88p 92960
09/02/2023 13.38p 13.44p 13.06p 13.12p 97251
08/02/2023 13.38p 13.64p 12.83p 13.38p 278537
07/02/2023 13.25p 13.71p 13.11p 13.38p 112887
06/02/2023 13.25p 13.50p 13.05p 13.25p 157383
03/02/2023 13.25p 13.38p 13.00p 13.25p 109418
02/02/2023 13.38p 14.00p 13.04p 13.25p 557693
01/02/2023 13.25p 13.75p 13.08p 13.38p 345329
31/01/2023 12.88p 13.45p 12.50p 13.25p 261466
30/01/2023 12.75p 13.24p 12.50p 12.88p 167236
27/01/2023 12.88p 13.14p 12.50p 12.88p 294869
26/01/2023 12.50p 13.24p 12.00p 12.00p 412675
25/01/2023 12.63p 12.64p 12.25p 12.25p 199614
24/01/2023 12.75p 12.75p 12.50p 12.63p 351789
23/01/2023 12.25p 13.37p 12.23p 12.75p 315211
20/01/2023 12.25p 12.25p 11.87p 12.25p 30109
19/01/2023 12.38p 12.49p 11.88p 12.25p 427905
18/01/2023 12.38p 12.50p 12.00p 12.00p 737000
17/01/2023 12.38p 12.71p 12.15p 12.38p 22757
16/01/2023 11.88p 12.50p 11.50p 12.38p 615684
13/01/2023 12.00p 12.38p 11.63p 11.88p 168852
12/01/2023 12.00p 12.38p 11.62p 12.00p 170119
11/01/2023 12.00p 12.50p 11.56p 12.00p 77336
10/01/2023 12.25p 12.38p 12.00p 12.00p 90457
09/01/2023 12.25p 12.25p 12.01p 12.25p 4526
06/01/2023 12.25p 12.40p 12.00p 12.25p 67302
05/01/2023 12.25p 12.50p 12.02p 12.25p 52578
04/01/2023 12.25p 12.48p 12.02p 12.25p 21126
03/01/2023 12.25p 12.27p 12.00p 12.25p 58579
30/12/2022 12.25p 12.48p 12.03p 12.25p 4508
29/12/2022 12.25p 12.48p 12.03p 12.25p 8922
28/12/2022 12.25p 12.48p 12.00p 12.25p 30463
23/12/2022 12.50p 12.84p 12.14p 12.25p 32040
22/12/2022 13.25p 13.25p 12.50p 12.50p 279181
21/12/2022 13.25p 13.25p 13.05p 13.25p 3859
20/12/2022 13.25p 13.50p 13.05p 13.25p 54528
19/12/2022 13.25p 13.40p 13.00p 13.25p 120838
16/12/2022 13.25p 13.25p 13.00p 13.25p 894
15/12/2022 13.50p 13.79p 12.96p 13.25p 214686
14/12/2022 13.75p 13.98p 13.17p 13.50p 88216
13/12/2022 14.25p 14.25p 13.51p 13.75p 328567
12/12/2022 14.00p 14.44p 13.86p 14.25p 148261
09/12/2022 14.00p 14.09p 13.84p 14.00p 2795
08/12/2022 13.75p 14.22p 13.75p 14.00p 125481
07/12/2022 14.13p 14.13p 13.58p 13.75p 167585
06/12/2022 14.62p 14.67p 14.00p 14.13p 322027
05/12/2022 14.00p 14.73p 13.82p 14.62p 250747
02/12/2022 14.00p 14.20p 13.86p 14.00p 181169
01/12/2022 13.63p 14.25p 13.42p 14.00p 284625
30/11/2022 13.00p 13.68p 13.00p 13.63p 944927
29/11/2022 12.25p 13.00p 12.11p 13.00p 626473
28/11/2022 11.75p 12.88p 11.60p 12.25p 238192
25/11/2022 11.25p 12.00p 11.25p 11.75p 683010
24/11/2022 11.25p 11.50p 11.16p 11.25p 33025
23/11/2022 11.25p 11.32p 11.15p 11.25p 29679
22/11/2022 11.25p 11.25p 11.08p 11.25p 80593
21/11/2022 11.25p 11.32p 11.06p 11.25p 23365
18/11/2022 11.25p 11.25p 11.00p 11.25p 60998
17/11/2022 11.13p 11.32p 11.00p 11.25p 128019
16/11/2022 11.13p 11.25p 11.08p 11.13p 192605
15/11/2022 11.13p 11.13p 11.08p 11.13p 16500
14/11/2022 11.13p 11.25p 11.08p 11.13p 79164
11/11/2022 11.25p 11.49p 11.00p 11.13p 211406
10/11/2022 11.25p 11.39p 11.08p 11.25p 41860
09/11/2022 11.25p 11.44p 11.08p 11.25p 59742
08/11/2022 11.25p 11.25p 11.06p 11.25p 438
07/11/2022 11.25p 11.50p 11.06p 11.25p 1435
04/11/2022 11.25p 11.45p 11.06p 11.25p 46166
03/11/2022 11.25p 11.43p 11.06p 11.25p 42562
02/11/2022 11.25p 11.45p 11.00p 11.25p 118883
01/11/2022 11.38p 11.71p 11.05p 11.50p 217370
31/10/2022 11.50p 12.00p 11.00p 11.38p 35360
28/10/2022 11.50p 11.87p 11.00p 11.50p 153166
27/10/2022 11.25p 11.50p 11.25p 11.50p 67014
26/10/2022 11.25p 11.50p 11.25p 11.25p 52364
25/10/2022 11.25p 11.44p 11.16p 11.25p 58089
24/10/2022 11.25p 11.44p 11.11p 11.25p 21673
21/10/2022 11.25p 11.45p 10.69p 11.00p 50484
20/10/2022 11.00p 11.44p 11.00p 11.25p 110692
19/10/2022 11.00p 11.24p 10.76p 11.00p 43358
18/10/2022 11.00p 11.38p 10.98p 11.00p 12921
17/10/2022 11.00p 11.34p 10.72p 11.00p 65403
14/10/2022 10.13p 11.00p 10.09p 11.00p 700375
13/10/2022 10.13p 10.94p 10.09p 10.13p 370348
12/10/2022 9.25p 10.24p 9.25p 10.13p 315087
11/10/2022 9.25p 9.50p 9.08p 9.25p 199471
10/10/2022 9.00p 9.45p 9.00p 9.25p 46071
07/10/2022 9.00p 9.11p 8.86p 9.00p 6727
06/10/2022 9.00p 9.25p 8.85p 9.00p 56178
05/10/2022 9.13p 9.13p 8.75p 9.00p 78512
04/10/2022 9.13p 9.39p 8.88p 9.13p 96082
03/10/2022 9.13p 9.50p 8.97p 9.13p 63655

*Close Price adjusted for both dividends and splits