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
22/05/2020 16.00p 16.09p 14.69p 15.50p 490978
21/05/2020 14.50p 16.75p 14.50p 16.00p 1588514
20/05/2020 14.50p 15.23p 13.78p 14.50p 475548
19/05/2020 14.50p 15.50p 13.50p 14.50p 109224
18/05/2020 14.50p 15.38p 13.50p 14.50p 126518
15/05/2020 14.50p 15.50p 14.33p 14.50p 143948
14/05/2020 13.75p 15.25p 13.50p 14.50p 291198
13/05/2020 13.50p 14.43p 13.50p 13.75p 321116
12/05/2020 14.00p 14.00p 13.50p 13.50p 139492
11/05/2020 14.25p 14.67p 13.25p 14.00p 283954
07/05/2020 14.25p 14.68p 13.75p 14.50p 126288
06/05/2020 14.75p 14.83p 13.88p 14.25p 57044
05/05/2020 14.75p 14.88p 14.15p 14.75p 34118
04/05/2020 14.75p 15.14p 14.00p 14.75p 138020
01/05/2020 14.75p 15.20p 14.18p 15.00p 124854
30/04/2020 15.00p 15.35p 14.16p 14.75p 29336
29/04/2020 14.75p 15.40p 14.00p 15.00p 138566
28/04/2020 14.25p 16.00p 13.50p 14.75p 519702
27/04/2020 14.25p 14.83p 14.25p 14.25p 154972
24/04/2020 14.25p 14.75p 14.13p 14.25p 22598
23/04/2020 14.50p 14.90p 13.70p 14.25p 218582
22/04/2020 14.50p 14.94p 14.50p 14.50p 27922
21/04/2020 15.00p 15.00p 14.00p 14.50p 73190
20/04/2020 15.00p 15.14p 14.38p 15.00p 159140
17/04/2020 15.00p 16.00p 14.08p 15.00p 54216
16/04/2020 15.00p 15.98p 14.00p 14.50p 205564
15/04/2020 14.00p 14.72p 13.01p 14.50p 251156
14/04/2020 13.75p 14.52p 13.02p 14.00p 118720
09/04/2020 14.00p 14.87p 13.15p 13.75p 165918
08/04/2020 14.00p 14.90p 13.40p 14.00p 41546
07/04/2020 14.00p 15.00p 13.03p 14.00p 472788
06/04/2020 13.75p 14.62p 13.18p 14.00p 32000
03/04/2020 13.50p 14.00p 12.75p 13.50p 13586
02/04/2020 13.00p 14.04p 12.56p 13.50p 63986
01/04/2020 14.00p 14.08p 12.50p 13.00p 113088
31/03/2020 14.00p 14.50p 14.00p 14.00p 22698
30/03/2020 14.00p 14.50p 13.51p 14.00p 169962
27/03/2020 15.00p 15.20p 14.00p 14.00p 67874
26/03/2020 15.00p 15.28p 14.00p 15.00p 78438
25/03/2020 14.50p 16.49p 14.00p 15.00p 332188
24/03/2020 13.00p 15.48p 13.00p 14.50p 53550
23/03/2020 13.25p 13.99p 12.00p 13.00p 94484
20/03/2020 12.00p 14.00p 12.00p 13.25p 203916
19/03/2020 12.25p 12.95p 11.50p 11.50p 61752
18/03/2020 12.00p 12.85p 11.78p 12.25p 117788
17/03/2020 13.25p 14.00p 11.50p 12.00p 383612
16/03/2020 15.25p 15.95p 12.50p 13.00p 405038
13/03/2020 15.25p 15.95p 14.00p 15.25p 263332
12/03/2020 17.00p 17.00p 14.50p 15.00p 601164
11/03/2020 18.00p 19.43p 17.50p 18.00p 384020
10/03/2020 15.50p 18.51p 15.32p 18.00p 571690
09/03/2020 16.50p 17.00p 15.13p 15.25p 168766
06/03/2020 16.75p 17.50p 15.52p 16.75p 122284
05/03/2020 19.00p 19.98p 17.50p 17.50p 119620
04/03/2020 18.75p 20.00p 18.00p 19.00p 107012
03/03/2020 17.00p 19.82p 17.00p 18.75p 392388
02/03/2020 14.25p 17.00p 14.25p 17.00p 813900
28/02/2020 13.25p 14.00p 12.00p 13.50p 441382
27/02/2020 16.00p 17.00p 13.00p 13.50p 942278
26/02/2020 18.25p 18.25p 13.30p 15.75p 1105224
25/02/2020 19.25p 19.25p 18.08p 18.50p 186124
24/02/2020 21.50p 21.50p 18.00p 19.25p 455990
21/02/2020 21.00p 22.50p 21.00p 21.75p 343248
20/02/2020 20.50p 22.50p 20.00p 20.50p 946316
19/02/2020 18.75p 20.93p 18.45p 20.00p 1189360
18/02/2020 18.00p 19.35p 17.78p 18.75p 267594
17/02/2020 18.50p 19.00p 17.65p 18.50p 256976
14/02/2020 19.00p 19.50p 18.00p 18.50p 261472
13/02/2020 19.50p 19.74p 18.57p 19.00p 150656
12/02/2020 19.00p 20.00p 18.85p 19.50p 511038
11/02/2020 19.00p 19.50p 18.50p 19.50p 329932
10/02/2020 19.00p 19.20p 18.50p 19.00p 220374
07/02/2020 19.25p 19.50p 18.51p 19.00p 214550
06/02/2020 19.25p 19.75p 19.01p 19.25p 242462
05/02/2020 19.50p 19.50p 19.00p 19.25p 273372
04/02/2020 18.75p 20.00p 18.58p 19.50p 362410
03/02/2020 18.25p 19.50p 18.25p 18.75p 126486
31/01/2020 18.25p 19.00p 17.78p 18.25p 53330
30/01/2020 18.75p 19.00p 17.75p 18.25p 63310
29/01/2020 18.00p 19.00p 17.50p 18.75p 259600
28/01/2020 19.25p 19.25p 17.50p 18.00p 395790
27/01/2020 20.50p 20.50p 18.10p 19.25p 444356
24/01/2020 18.50p 20.50p 17.51p 20.00p 639730
23/01/2020 22.00p 22.65p 17.51p 18.25p 1303498
22/01/2020 19.00p 24.00p 18.55p 22.00p 2316640
21/01/2020 17.00p 20.00p 16.50p 18.50p 924156
20/01/2020 14.50p 17.50p 14.50p 17.00p 1578732
17/01/2020 13.50p 14.50p 13.50p 14.00p 570092
16/01/2020 12.50p 13.72p 12.50p 13.50p 314110
15/01/2020 12.50p 13.50p 12.13p 13.00p 1384150
14/01/2020 12.75p 13.50p 12.13p 13.00p 589428
13/01/2020 12.00p 13.50p 12.00p 12.75p 886486
10/01/2020 11.75p 12.12p 11.00p 12.00p 155852
09/01/2020 12.50p 12.50p 11.50p 12.00p 685910
08/01/2020 12.50p 13.00p 12.05p 12.50p 149542
07/01/2020 11.75p 13.00p 11.75p 12.50p 387758
06/01/2020 11.75p 12.00p 11.68p 11.75p 176226
03/01/2020 11.75p 12.50p 11.51p 11.75p 654838
02/01/2020 11.50p 12.00p 11.05p 11.75p 265472
31/12/2019 11.50p 11.50p 11.50p 11.50p 0
30/12/2019 11.50p 12.00p 11.02p 11.50p 405696
27/12/2019 11.25p 11.95p 11.00p 11.50p 62294
24/12/2019 11.25p 11.25p 11.00p 11.25p 10000
23/12/2019 11.25p 11.97p 10.73p 11.00p 320210
20/12/2019 10.75p 11.50p 10.58p 11.25p 103044
19/12/2019 10.75p 11.17p 10.52p 10.75p 101818
18/12/2019 10.75p 11.50p 10.00p 10.75p 249690
17/12/2019 10.75p 10.75p 10.00p 10.75p 200194
16/12/2019 10.75p 11.00p 10.75p 10.75p 5118
13/12/2019 10.75p 11.20p 10.00p 10.75p 178450
12/12/2019 10.75p 10.75p 10.75p 10.75p 0
11/12/2019 10.75p 10.88p 10.75p 10.75p 18280
10/12/2019 10.75p 11.20p 10.00p 10.75p 70290
09/12/2019 11.00p 11.13p 11.00p 11.00p 27722
06/12/2019 11.00p 11.00p 10.52p 11.00p 766
05/12/2019 11.00p 11.23p 10.52p 11.00p 148328
04/12/2019 11.00p 11.00p 10.93p 11.00p 4210
03/12/2019 11.25p 11.55p 10.93p 11.00p 250906
02/12/2019 10.50p 11.50p 10.50p 11.25p 200506
29/11/2019 10.50p 10.72p 10.13p 10.50p 56202
28/11/2019 10.75p 11.00p 10.08p 10.50p 180550
27/11/2019 10.50p 11.10p 9.78p 10.75p 149782
26/11/2019 11.25p 11.50p 10.13p 10.50p 239434
25/11/2019 11.25p 11.42p 11.00p 11.25p 89510
22/11/2019 12.00p 12.00p 11.23p 11.25p 102708
21/11/2019 12.00p 12.45p 11.75p 12.00p 17466
20/11/2019 12.00p 12.49p 11.95p 12.00p 73764
19/11/2019 12.00p 12.50p 11.93p 12.00p 184930
18/11/2019 12.00p 12.50p 11.80p 12.00p 64772
15/11/2019 11.75p 12.35p 11.25p 12.00p 145872
14/11/2019 11.75p 11.88p 11.25p 11.75p 19836
13/11/2019 11.75p 11.98p 11.50p 11.75p 50890
12/11/2019 12.00p 12.34p 12.00p 12.00p 52786
11/11/2019 11.75p 12.50p 11.50p 12.00p 311386
08/11/2019 10.50p 12.00p 10.50p 11.75p 316614
07/11/2019 11.00p 11.50p 10.03p 10.50p 584590
06/11/2019 11.25p 11.80p 10.73p 11.00p 40624
05/11/2019 12.00p 12.00p 10.50p 11.25p 231530
04/11/2019 12.00p 12.35p 11.58p 12.00p 149950
01/11/2019 12.00p 12.38p 12.00p 12.00p 64646
31/10/2019 12.00p 12.50p 12.00p 12.00p 4258
30/10/2019 11.00p 12.40p 11.00p 12.00p 331502
29/10/2019 11.00p 11.50p 10.66p 11.50p 43998
28/10/2019 11.00p 11.50p 11.00p 11.00p 95290
25/10/2019 11.00p 11.25p 10.65p 11.00p 13456
24/10/2019 11.00p 11.25p 10.63p 11.00p 53262
23/10/2019 11.00p 11.50p 11.00p 11.00p 8868
22/10/2019 10.75p 11.47p 10.75p 11.00p 4348
21/10/2019 10.75p 11.47p 10.00p 10.75p 21068
18/10/2019 10.75p 11.50p 10.75p 10.75p 66550
17/10/2019 10.75p 11.00p 10.50p 10.75p 172878
16/10/2019 11.00p 11.00p 10.25p 10.75p 187044
15/10/2019 11.00p 11.23p 10.63p 11.00p 38352
14/10/2019 10.75p 11.13p 10.13p 10.60p 349628
11/10/2019 10.75p 10.75p 10.03p 10.75p 6000
10/10/2019 10.75p 10.90p 10.03p 10.75p 7454
09/10/2019 11.00p 11.00p 10.14p 10.75p 24000
08/10/2019 11.00p 11.00p 10.50p 11.00p 173932
07/10/2019 11.00p 11.50p 10.61p 11.00p 14460
04/10/2019 11.00p 11.22p 10.55p 11.00p 61102
03/10/2019 11.25p 11.28p 10.50p 11.00p 70402
02/10/2019 11.00p 11.50p 11.00p 11.25p 313472
01/10/2019 10.50p 11.49p 10.50p 11.25p 170000
30/09/2019 10.00p 11.00p 9.38p 10.50p 100876
27/09/2019 10.75p 11.13p 10.13p 10.75p 30192
26/09/2019 10.75p 11.45p 10.01p 10.75p 312600
25/09/2019 11.75p 11.75p 11.00p 11.00p 255230
24/09/2019 12.00p 12.50p 12.00p 12.00p 56416
23/09/2019 12.25p 12.38p 12.00p 12.00p 15366
20/09/2019 12.00p 12.23p 11.55p 12.00p 29736
19/09/2019 12.25p 12.25p 11.00p 12.00p 309580
18/09/2019 12.25p 12.45p 11.73p 12.25p 10650
17/09/2019 12.25p 12.25p 11.50p 12.25p 210348
16/09/2019 12.25p 12.75p 12.00p 12.25p 75950
13/09/2019 12.25p 12.85p 11.88p 12.25p 25168
12/09/2019 12.25p 12.88p 11.73p 12.25p 18608
11/09/2019 12.00p 12.75p 12.00p 12.25p 22124
10/09/2019 12.50p 12.50p 11.30p 12.00p 146880
09/09/2019 12.50p 13.50p 11.50p 12.50p 60096
06/09/2019 12.50p 12.88p 12.50p 12.50p 23208
05/09/2019 12.50p 12.95p 12.00p 12.00p 230062
04/09/2019 13.00p 13.00p 12.00p 12.00p 85430
03/09/2019 12.75p 13.48p 12.50p 13.00p 14400
02/09/2019 12.75p 13.50p 12.00p 12.75p 104512
30/08/2019 12.25p 13.50p 11.75p 12.75p 203288
29/08/2019 12.75p 13.45p 12.75p 12.75p 11516
28/08/2019 12.75p 13.50p 12.38p 12.75p 11160
27/08/2019 13.25p 13.50p 12.00p 12.75p 322112
23/08/2019 13.25p 14.25p 12.50p 13.25p 255310
22/08/2019 12.25p 13.88p 12.25p 13.25p 351222
21/08/2019 11.50p 12.95p 11.28p 12.10p 211680
20/08/2019 11.25p 12.00p 11.00p 11.50p 130204
19/08/2019 9.25p 11.97p 9.25p 11.25p 420796
16/08/2019 9.25p 9.75p 8.76p 9.25p 44712
15/08/2019 10.75p 10.80p 8.76p 9.25p 340436
14/08/2019 11.50p 11.75p 10.55p 10.75p 203150
13/08/2019 11.50p 11.75p 11.00p 11.50p 69766
12/08/2019 11.50p 12.00p 11.50p 11.50p 10720
09/08/2019 11.50p 12.00p 11.00p 11.50p 166286
08/08/2019 11.50p 12.00p 11.00p 11.50p 155678

*Close Price adjusted for both dividends and splits