Plus500 Ltd (DI) (PLUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plus500 Ltd (DI)

Date Open High Low Close* Volume
05/04/2017 425.25p 428.05p 422.75p 422.75p 196045
04/04/2017 440.00p 440.00p 425.50p 428.00p 564763
03/04/2017 434.25p 434.25p 418.00p 424.50p 318982
31/03/2017 425.25p 427.00p 414.79p 420.00p 605646
30/03/2017 431.00p 433.25p 420.25p 422.25p 421450
29/03/2017 440.25p 440.25p 422.60p 430.00p 541000
28/03/2017 435.00p 440.75p 434.00p 435.50p 266311
27/03/2017 435.00p 451.13p 435.00p 439.00p 247113
24/03/2017 437.00p 445.00p 435.75p 441.00p 383539
23/03/2017 450.00p 451.00p 435.25p 441.00p 434065
22/03/2017 442.25p 452.25p 441.25p 445.50p 394566
21/03/2017 455.00p 455.00p 444.88p 448.00p 681980
20/03/2017 456.25p 456.75p 446.75p 450.25p 378690
17/03/2017 449.50p 458.00p 448.00p 455.25p 450408
16/03/2017 448.75p 451.25p 442.25p 447.00p 560225
15/03/2017 445.00p 450.00p 441.00p 448.00p 748100
14/03/2017 445.00p 448.00p 438.14p 440.75p 635259
13/03/2017 433.50p 441.75p 431.75p 439.75p 665212
10/03/2017 432.75p 436.00p 429.00p 434.00p 1107313
09/03/2017 422.50p 432.00p 422.50p 431.00p 415540
08/03/2017 426.00p 433.75p 426.00p 428.75p 601701
07/03/2017 432.50p 438.50p 426.75p 429.25p 891584
06/03/2017 430.00p 436.47p 422.75p 428.50p 524161
03/03/2017 439.00p 439.00p 426.50p 435.00p 772461
02/03/2017 441.00p 444.75p 417.00p 433.25p 1104009
01/03/2017 459.00p 472.00p 450.25p 461.50p 1683557
28/02/2017 472.00p 472.00p 454.75p 462.50p 927556
27/02/2017 458.25p 470.65p 453.00p 468.00p 694927
24/02/2017 451.75p 458.75p 448.75p 453.00p 510027
23/02/2017 452.50p 458.43p 449.75p 451.50p 730282
22/02/2017 454.75p 458.75p 454.75p 456.50p 860172
21/02/2017 453.75p 455.00p 444.00p 455.00p 624771
20/02/2017 450.00p 450.25p 436.75p 446.50p 508485
17/02/2017 439.00p 446.94p 428.75p 432.75p 801024
16/02/2017 432.50p 453.75p 432.50p 439.75p 752289
15/02/2017 450.00p 450.00p 432.00p 432.00p 934538
14/02/2017 429.00p 441.75p 418.80p 438.00p 731224
13/02/2017 414.25p 429.25p 414.25p 424.50p 745237
10/02/2017 416.25p 421.75p 413.19p 419.00p 2301119
09/02/2017 428.00p 439.09p 413.50p 415.50p 1903131
08/02/2017 441.00p 446.25p 425.00p 425.00p 2294781
07/02/2017 480.00p 480.00p 430.25p 439.50p 4205802
06/02/2017 411.25p 425.02p 409.25p 425.00p 1988825
03/02/2017 411.25p 412.00p 404.00p 411.00p 873190
02/02/2017 400.00p 409.50p 400.00p 408.00p 818258
01/02/2017 412.00p 412.00p 407.25p 409.00p 1979190
31/01/2017 403.50p 411.75p 403.50p 410.00p 773186
30/01/2017 410.00p 412.25p 397.50p 408.75p 543764
27/01/2017 385.25p 409.25p 385.25p 403.50p 1246509
26/01/2017 381.00p 403.75p 381.00p 397.00p 454948
25/01/2017 393.00p 398.25p 381.50p 384.50p 526577
24/01/2017 395.50p 410.75p 384.75p 392.75p 1023159
23/01/2017 403.00p 413.29p 397.75p 401.50p 621561
20/01/2017 400.00p 407.75p 396.25p 402.50p 562341
19/01/2017 423.25p 423.25p 397.75p 402.00p 730687
18/01/2017 409.50p 418.25p 402.00p 405.75p 419687
17/01/2017 424.25p 424.25p 401.75p 407.25p 464196
16/01/2017 412.00p 420.00p 403.00p 405.00p 1071758
13/01/2017 410.00p 418.50p 401.00p 416.50p 1221743
12/01/2017 400.75p 406.75p 400.00p 403.25p 915804
11/01/2017 401.75p 405.00p 397.50p 402.00p 1227242
10/01/2017 388.00p 403.00p 387.25p 401.75p 1351324
09/01/2017 398.75p 403.32p 383.75p 389.50p 843404
06/01/2017 404.25p 404.50p 393.00p 396.00p 811887
05/01/2017 400.25p 409.50p 399.00p 402.25p 940878
04/01/2017 380.75p 411.50p 380.75p 400.50p 990550
03/01/2017 385.00p 402.25p 384.50p 394.25p 1066284
30/12/2016 370.75p 384.50p 370.75p 384.50p 204707
29/12/2016 370.75p 382.75p 370.75p 380.25p 535257
28/12/2016 383.00p 385.75p 375.73p 384.00p 650066
23/12/2016 369.25p 388.00p 365.00p 381.50p 927032
22/12/2016 367.75p 367.75p 346.00p 365.00p 503902
21/12/2016 355.25p 358.75p 344.75p 350.50p 636962
20/12/2016 345.75p 364.25p 345.75p 353.00p 1077793
19/12/2016 351.00p 355.00p 344.00p 348.50p 2825228
16/12/2016 370.00p 377.00p 357.00p 360.00p 1190136
15/12/2016 369.00p 394.75p 369.00p 378.00p 1792103
14/12/2016 334.00p 364.25p 330.75p 360.00p 2643838
13/12/2016 359.25p 362.50p 325.75p 331.25p 2356337
12/12/2016 375.25p 378.00p 358.00p 360.00p 1245941
09/12/2016 356.25p 379.75p 356.25p 375.00p 3508844
08/12/2016 375.25p 382.50p 341.01p 362.75p 2109684
07/12/2016 375.75p 528.48p 340.82p 377.25p 6219437
06/12/2016 400.00p 514.14p 311.00p 366.50p 9534731
05/12/2016 522.00p 535.62p 506.50p 511.00p 1351860
02/12/2016 522.50p 537.50p 512.12p 525.00p 1704809
01/12/2016 590.50p 596.50p 492.25p 540.00p 5062822
30/11/2016 610.00p 610.00p 593.00p 598.50p 586449
29/11/2016 600.50p 609.00p 600.50p 604.00p 301226
28/11/2016 630.00p 630.00p 600.00p 608.50p 180728
25/11/2016 607.00p 611.75p 600.50p 608.00p 169949
24/11/2016 613.00p 613.00p 600.50p 608.50p 200396
23/11/2016 616.00p 626.00p 600.50p 609.50p 244262
22/11/2016 600.00p 626.63p 600.00p 616.00p 431116
21/11/2016 614.50p 630.00p 614.00p 618.50p 195129
18/11/2016 598.00p 632.50p 598.00p 616.00p 300333
17/11/2016 601.00p 626.00p 601.00p 614.50p 472283
16/11/2016 608.00p 623.00p 603.00p 618.50p 609529
15/11/2016 576.00p 622.00p 576.00p 617.00p 601925
14/11/2016 575.00p 600.01p 575.00p 593.50p 363970
11/11/2016 580.50p 596.50p 577.00p 579.00p 385889
10/11/2016 595.00p 606.50p 581.00p 590.00p 447630
09/11/2016 575.00p 613.50p 551.50p 593.00p 761929
08/11/2016 571.00p 590.00p 570.50p 585.00p 597966
07/11/2016 599.00p 599.00p 565.00p 573.50p 421855
04/11/2016 560.00p 585.00p 560.00p 577.00p 622557
03/11/2016 576.00p 591.00p 560.50p 568.00p 1061376
02/11/2016 594.00p 599.00p 577.50p 580.00p 502001
01/11/2016 626.50p 626.50p 570.50p 590.00p 1068058
31/10/2016 614.50p 624.00p 606.50p 618.50p 800521
28/10/2016 605.50p 618.50p 605.00p 610.00p 586110
27/10/2016 621.50p 626.50p 607.00p 613.50p 728185
26/10/2016 633.50p 649.50p 622.50p 628.50p 660992
25/10/2016 648.00p 648.00p 627.00p 636.00p 1131064
24/10/2016 675.00p 675.00p 624.00p 624.50p 1555551
21/10/2016 669.00p 678.00p 662.00p 670.00p 1727833
20/10/2016 660.00p 672.00p 650.00p 667.00p 514393
19/10/2016 641.00p 661.00p 632.00p 650.00p 624643
18/10/2016 656.50p 665.00p 648.00p 651.50p 514444
17/10/2016 653.50p 666.00p 651.50p 653.00p 1722349
14/10/2016 646.50p 659.50p 640.50p 657.50p 333961
13/10/2016 620.00p 658.50p 620.00p 658.50p 1105656
12/10/2016 626.00p 636.00p 620.00p 632.50p 742313
11/10/2016 638.50p 641.50p 628.00p 633.50p 728790
10/10/2016 626.50p 647.50p 626.50p 642.50p 874049
07/10/2016 641.50p 654.00p 624.00p 626.00p 1027060
06/10/2016 641.50p 656.00p 630.00p 639.00p 905128
05/10/2016 658.00p 663.50p 636.00p 640.00p 1220107
04/10/2016 664.00p 665.00p 653.00p 658.00p 748795
03/10/2016 660.00p 666.20p 650.49p 657.00p 951927
30/09/2016 638.00p 662.50p 631.50p 662.50p 1925233
29/09/2016 660.00p 660.00p 622.50p 642.00p 24256824
28/09/2016 746.50p 754.50p 742.00p 750.00p 346305
27/09/2016 760.00p 760.00p 747.50p 749.50p 129370
26/09/2016 760.00p 767.50p 745.50p 752.00p 109421
23/09/2016 756.00p 760.00p 750.50p 756.00p 370131
22/09/2016 751.50p 762.00p 750.00p 751.50p 827586
21/09/2016 759.50p 779.50p 753.00p 755.00p 194447
20/09/2016 760.50p 780.00p 760.50p 766.00p 493798
19/09/2016 745.00p 785.00p 722.50p 772.00p 750794
16/09/2016 740.00p 749.00p 725.21p 740.00p 300730
15/09/2016 750.00p 750.00p 724.50p 736.00p 298683
14/09/2016 728.00p 749.50p 716.00p 735.00p 678844
13/09/2016 727.50p 734.50p 712.00p 720.00p 261448
12/09/2016 731.50p 753.50p 695.00p 721.50p 736453
09/09/2016 740.00p 763.00p 718.00p 756.00p 1280896
08/09/2016 736.50p 740.00p 722.61p 738.00p 212721
07/09/2016 711.50p 726.00p 711.50p 721.00p 466925
06/09/2016 700.50p 734.00p 688.51p 725.00p 338309
05/09/2016 730.00p 736.50p 682.00p 690.00p 587345
02/09/2016 733.50p 734.96p 705.00p 730.50p 85169
01/09/2016 721.50p 738.50p 721.50p 724.00p 148261
31/08/2016 705.00p 724.00p 705.00p 713.50p 346394
30/08/2016 702.00p 720.52p 702.00p 714.00p 245981
26/08/2016 723.50p 725.50p 718.00p 722.50p 90549
25/08/2016 701.50p 727.00p 701.50p 724.50p 120398
24/08/2016 702.50p 727.34p 702.50p 719.50p 84322
23/08/2016 723.50p 733.50p 715.50p 729.00p 99769
22/08/2016 719.00p 721.50p 707.00p 720.00p 325098
19/08/2016 727.50p 727.50p 706.87p 719.00p 123403
18/08/2016 701.50p 723.50p 701.50p 719.00p 148478
17/08/2016 716.50p 732.50p 716.00p 723.00p 156184
16/08/2016 737.50p 750.00p 721.00p 745.00p 358134
15/08/2016 743.50p 748.50p 736.00p 740.00p 130898
12/08/2016 735.00p 747.00p 733.50p 744.00p 118223
11/08/2016 739.00p 740.00p 729.50p 739.50p 84470
10/08/2016 720.50p 740.00p 720.50p 740.00p 117649
09/08/2016 710.50p 740.00p 710.50p 740.00p 120644
08/08/2016 739.00p 740.00p 731.00p 740.00p 110838
05/08/2016 729.00p 743.50p 718.00p 740.00p 151765
04/08/2016 720.50p 732.25p 710.82p 728.00p 93385
03/08/2016 720.50p 732.50p 720.50p 726.00p 111266
02/08/2016 730.00p 739.50p 722.25p 739.00p 379059
01/08/2016 740.00p 747.50p 724.00p 729.50p 124119
29/07/2016 725.50p 742.00p 725.50p 740.00p 265667
28/07/2016 740.00p 754.50p 737.62p 744.00p 109813
27/07/2016 741.00p 744.50p 722.87p 744.50p 243846
26/07/2016 738.00p 742.50p 729.50p 740.00p 2657901
25/07/2016 742.00p 743.50p 730.00p 740.00p 89473
22/07/2016 741.50p 754.50p 738.00p 745.00p 343426
21/07/2016 739.00p 741.50p 729.00p 740.50p 224837
20/07/2016 750.00p 750.00p 731.00p 741.50p 214589
19/07/2016 734.00p 747.00p 733.00p 740.00p 194468
18/07/2016 700.00p 739.50p 700.00p 735.00p 693153
15/07/2016 715.50p 720.00p 708.50p 715.00p 117537
14/07/2016 714.00p 723.00p 714.00p 720.00p 219960
13/07/2016 720.00p 740.00p 716.88p 727.50p 631331
12/07/2016 715.50p 724.50p 713.00p 720.00p 310958
11/07/2016 689.50p 724.50p 672.89p 723.00p 681567
08/07/2016 651.00p 690.00p 651.00p 685.00p 187011
07/07/2016 685.00p 688.00p 675.50p 685.00p 119914
06/07/2016 679.50p 685.00p 652.00p 667.50p 786823
05/07/2016 693.50p 694.50p 680.00p 689.00p 181102
04/07/2016 699.50p 699.50p 674.74p 689.00p 4727817
01/07/2016 660.00p 707.50p 645.35p 695.00p 1336890
30/06/2016 650.00p 659.00p 634.00p 653.50p 525572
29/06/2016 619.50p 649.00p 619.50p 643.00p 567206
28/06/2016 607.00p 630.00p 607.00p 626.00p 1771284
27/06/2016 625.00p 625.00p 603.50p 613.00p 395797
24/06/2016 599.00p 614.88p 571.93p 599.50p 574851

*Close Price adjusted for both dividends and splits