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
08/09/2015 383.00p 383.25p 382.00p 383.00p 89962
07/09/2015 383.00p 383.00p 378.20p 383.00p 100263
04/09/2015 380.00p 383.75p 377.25p 382.00p 183938
03/09/2015 383.75p 385.50p 382.00p 384.00p 328285
02/09/2015 388.00p 388.00p 382.00p 383.00p 208040
01/09/2015 381.00p 386.75p 380.25p 382.00p 358393
28/08/2015 380.25p 383.16p 380.21p 382.00p 371045
27/08/2015 372.75p 387.00p 372.75p 383.00p 1082601
26/08/2015 372.50p 384.25p 372.50p 378.50p 168474
25/08/2015 384.00p 390.00p 376.50p 379.00p 1216216
24/08/2015 378.00p 383.23p 373.25p 376.00p 407888
21/08/2015 382.00p 389.75p 378.25p 378.50p 351233
20/08/2015 380.00p 392.00p 380.00p 388.50p 365488
19/08/2015 384.00p 391.00p 381.50p 389.50p 346781
18/08/2015 378.00p 387.00p 378.00p 383.00p 32490
17/08/2015 378.00p 386.25p 378.00p 383.00p 322665
14/08/2015 373.00p 384.04p 373.00p 382.75p 168784
13/08/2015 373.00p 383.50p 373.00p 380.50p 281744
12/08/2015 380.00p 383.50p 372.00p 372.25p 773099
11/08/2015 380.00p 388.00p 380.00p 382.00p 321406
10/08/2015 380.00p 384.25p 380.00p 382.75p 77741
07/08/2015 380.00p 388.00p 380.00p 386.75p 104203
06/08/2015 383.00p 386.00p 380.75p 381.75p 130568
05/08/2015 383.00p 385.75p 383.00p 384.75p 225902
04/08/2015 385.00p 386.00p 381.50p 385.00p 134688
03/08/2015 378.25p 385.00p 378.25p 383.25p 176261
31/07/2015 378.50p 384.50p 378.50p 383.75p 131709
30/07/2015 378.50p 383.00p 378.50p 381.25p 209563
29/07/2015 379.00p 382.00p 379.00p 380.50p 163297
28/07/2015 378.25p 382.37p 378.00p 380.50p 106347
27/07/2015 378.00p 382.00p 378.00p 380.00p 216171
24/07/2015 378.50p 384.88p 378.50p 379.00p 151228
23/07/2015 378.50p 387.50p 378.50p 380.75p 161186
22/07/2015 382.50p 385.32p 378.00p 378.75p 112461
21/07/2015 384.00p 388.00p 382.50p 384.00p 114538
20/07/2015 381.00p 387.00p 381.00p 382.50p 233131
17/07/2015 390.00p 390.00p 380.00p 385.25p 603892
16/07/2015 391.00p 392.75p 384.00p 389.00p 2557839
15/07/2015 391.00p 391.00p 383.50p 388.25p 699267
14/07/2015 391.00p 392.00p 385.75p 385.75p 123614
13/07/2015 386.00p 391.00p 382.31p 391.00p 283628
10/07/2015 385.00p 387.00p 382.00p 384.75p 190685
09/07/2015 388.75p 392.00p 383.45p 385.00p 373022
08/07/2015 389.75p 390.00p 383.75p 385.25p 150778
07/07/2015 388.00p 390.75p 380.00p 390.75p 218254
06/07/2015 389.00p 389.00p 378.00p 382.00p 1023476
03/07/2015 389.75p 389.75p 383.50p 383.50p 111625
02/07/2015 390.00p 390.00p 380.71p 385.00p 289948
01/07/2015 390.00p 390.00p 380.00p 382.25p 188849
30/06/2015 390.00p 399.00p 384.88p 390.00p 2546086
29/06/2015 390.00p 391.25p 373.14p 389.75p 1577669
26/06/2015 385.50p 389.63p 385.50p 389.00p 759099
25/06/2015 390.00p 390.00p 385.50p 389.75p 349831
24/06/2015 388.00p 389.50p 385.75p 387.25p 806701
23/06/2015 384.00p 388.00p 384.00p 387.00p 250747
22/06/2015 389.25p 390.00p 383.50p 387.75p 669423
19/06/2015 380.00p 389.81p 376.66p 385.50p 1381747
18/06/2015 372.25p 400.00p 372.25p 390.00p 11106063
17/06/2015 365.00p 375.25p 365.00p 375.25p 412599
16/06/2015 366.00p 369.13p 365.73p 367.00p 772273
15/06/2015 371.00p 371.00p 367.25p 368.25p 483271
12/06/2015 364.00p 370.00p 364.00p 369.75p 734038
11/06/2015 363.00p 371.00p 363.00p 368.25p 1280621
10/06/2015 371.00p 371.00p 362.88p 365.50p 661862
09/06/2015 366.25p 372.75p 366.25p 369.75p 620429
08/06/2015 374.00p 375.00p 369.56p 371.50p 1171320
05/06/2015 374.00p 375.50p 365.25p 373.00p 761422
04/06/2015 375.00p 377.77p 361.16p 371.50p 1991185
03/06/2015 350.00p 371.00p 343.11p 370.00p 2652629
02/06/2015 373.00p 373.00p 339.50p 355.25p 2793885
01/06/2015 389.00p 403.00p 370.25p 374.50p 12246420
29/05/2015 324.00p 370.00p 316.38p 370.00p 4172997
28/05/2015 278.00p 328.00p 274.75p 322.00p 4423037
27/05/2015 310.00p 315.00p 271.02p 271.75p 6435498
26/05/2015 265.00p 310.00p 250.00p 285.00p 5559846
22/05/2015 384.75p 388.27p 198.00p 248.00p 12347312
21/05/2015 395.00p 402.00p 381.25p 382.50p 3069793
20/05/2015 422.00p 433.90p 380.00p 380.00p 7283995
19/05/2015 477.75p 480.00p 397.30p 412.00p 9442497
18/05/2015 733.00p 743.79p 429.00p 478.00p 8420328
15/05/2015 774.50p 777.00p 748.00p 750.00p 188123
14/05/2015 760.00p 775.00p 760.00p 760.00p 160673
13/05/2015 770.00p 781.00p 760.00p 770.00p 714423
12/05/2015 770.00p 770.00p 743.50p 759.50p 147752
11/05/2015 745.50p 769.73p 745.50p 760.00p 311647
08/05/2015 754.50p 761.00p 735.00p 761.00p 116829
07/05/2015 736.50p 759.30p 736.50p 748.50p 250326
06/05/2015 720.00p 762.00p 706.00p 755.50p 857079
05/05/2015 725.00p 734.03p 704.00p 708.00p 122623
01/05/2015 735.00p 745.10p 722.00p 722.00p 93682
30/04/2015 722.50p 755.50p 709.00p 750.50p 568889
29/04/2015 716.00p 719.50p 698.50p 705.00p 430591
28/04/2015 760.00p 760.00p 702.00p 713.00p 307618
27/04/2015 760.00p 772.12p 745.50p 745.50p 125562
24/04/2015 774.00p 777.28p 755.81p 770.00p 359541
23/04/2015 745.00p 772.00p 745.00p 768.50p 461745
22/04/2015 740.00p 749.00p 728.00p 746.50p 241510
21/04/2015 730.00p 739.50p 722.50p 739.00p 769766
20/04/2015 727.00p 730.00p 714.50p 720.00p 278796
17/04/2015 730.00p 738.10p 701.50p 722.00p 341240
16/04/2015 742.00p 759.50p 722.00p 740.00p 799581
15/04/2015 705.50p 747.50p 705.50p 725.00p 518785
14/04/2015 720.00p 723.00p 709.35p 723.00p 205151
13/04/2015 701.50p 720.00p 701.50p 720.00p 194134
10/04/2015 708.50p 718.00p 702.00p 717.00p 364630
09/04/2015 670.00p 710.00p 670.00p 708.00p 506063
08/04/2015 682.00p 693.50p 670.92p 684.00p 255052
07/04/2015 686.50p 688.00p 650.50p 672.00p 676175
02/04/2015 680.00p 684.00p 675.00p 682.00p 1590323
01/04/2015 682.50p 685.00p 669.76p 678.50p 250242
31/03/2015 684.00p 688.00p 677.64p 682.50p 171504
30/03/2015 700.00p 700.00p 675.50p 682.00p 467696
27/03/2015 670.00p 697.00p 670.00p 693.00p 2805850
26/03/2015 694.00p 694.00p 671.00p 681.00p 290859
25/03/2015 695.00p 707.96p 684.00p 690.00p 485791
24/03/2015 679.50p 695.00p 668.41p 690.00p 6407147
23/03/2015 655.00p 682.50p 655.00p 671.50p 344840
20/03/2015 672.00p 675.00p 658.81p 662.00p 322842
19/03/2015 675.00p 679.00p 650.50p 667.50p 645245
18/03/2015 683.00p 703.00p 683.00p 696.50p 646483
17/03/2015 715.00p 715.00p 685.50p 700.50p 687117
16/03/2015 715.00p 717.30p 696.00p 700.00p 706546
13/03/2015 720.00p 720.00p 699.10p 710.50p 554760
12/03/2015 695.00p 720.00p 692.50p 713.00p 661888
11/03/2015 678.00p 694.50p 671.00p 684.00p 469671
10/03/2015 681.00p 709.00p 680.00p 685.00p 538007
09/03/2015 727.00p 727.00p 669.50p 693.00p 588047
06/03/2015 715.00p 729.00p 705.00p 710.50p 519582
05/03/2015 695.00p 732.00p 695.00p 722.00p 646979
04/03/2015 694.00p 714.00p 680.00p 710.00p 1715100
03/03/2015 674.50p 695.00p 674.50p 687.00p 453013
02/03/2015 625.00p 684.50p 625.00p 680.00p 1934760
27/02/2015 595.00p 641.50p 593.00p 641.50p 1094644
26/02/2015 612.00p 612.00p 595.00p 600.00p 826905
25/02/2015 627.00p 627.00p 585.16p 600.00p 1554730
24/02/2015 604.00p 613.00p 583.00p 583.00p 600799
23/02/2015 598.00p 605.79p 569.63p 604.00p 540325
20/02/2015 580.00p 587.88p 562.00p 586.00p 826093
19/02/2015 560.00p 574.00p 560.00p 569.50p 337919
18/02/2015 570.00p 572.00p 558.50p 565.00p 152034
17/02/2015 558.50p 575.00p 554.50p 563.00p 348796
16/02/2015 580.00p 580.00p 555.00p 555.00p 226947
13/02/2015 578.00p 578.00p 565.00p 566.50p 226096
12/02/2015 580.00p 581.63p 565.00p 570.00p 547082
11/02/2015 570.00p 581.50p 570.00p 572.00p 306138
10/02/2015 550.00p 577.50p 550.00p 575.00p 291457
09/02/2015 552.00p 565.00p 552.00p 557.50p 179884
06/02/2015 570.00p 575.56p 551.00p 560.00p 313956
05/02/2015 557.00p 574.06p 550.00p 570.00p 130804
04/02/2015 555.00p 565.00p 540.00p 555.50p 276161
03/02/2015 555.00p 568.00p 555.00p 560.00p 226563
02/02/2015 570.00p 577.50p 550.00p 555.00p 310985
30/01/2015 575.00p 585.50p 555.00p 570.00p 262023
29/01/2015 551.00p 567.81p 549.00p 563.00p 317849
28/01/2015 551.00p 570.29p 546.00p 557.00p 336684
27/01/2015 572.00p 577.00p 537.50p 560.00p 1624711
26/01/2015 590.00p 605.00p 585.50p 589.00p 348696
23/01/2015 590.00p 614.00p 581.56p 598.00p 491686
22/01/2015 575.00p 601.00p 567.57p 591.00p 560647
21/01/2015 591.50p 594.01p 524.50p 574.00p 734925
20/01/2015 605.00p 605.00p 594.00p 595.00p 158541
19/01/2015 605.00p 612.50p 600.50p 601.00p 305427
16/01/2015 623.00p 623.00p 592.57p 613.00p 547825
15/01/2015 620.00p 637.50p 566.38p 602.50p 788585
14/01/2015 630.00p 641.52p 617.50p 634.00p 572624
13/01/2015 620.00p 638.50p 620.00p 636.50p 446604
12/01/2015 630.00p 636.00p 622.00p 627.00p 335197
09/01/2015 617.00p 630.00p 601.50p 630.00p 196383
08/01/2015 605.50p 615.40p 591.25p 611.00p 359129
07/01/2015 599.50p 600.50p 590.00p 595.00p 245698
06/01/2015 608.00p 608.00p 595.00p 600.50p 208046
05/01/2015 627.00p 630.00p 603.01p 615.00p 311249
02/01/2015 610.00p 629.50p 589.50p 625.00p 368821
31/12/2014 570.00p 607.50p 570.00p 600.00p 97619
30/12/2014 560.00p 590.00p 560.00p 588.50p 94734
29/12/2014 545.00p 583.00p 545.00p 583.00p 236567
24/12/2014 550.00p 568.75p 550.00p 562.00p 22194
23/12/2014 575.00p 575.00p 555.13p 567.00p 89982
22/12/2014 571.00p 580.00p 550.50p 560.00p 402854
19/12/2014 558.00p 572.00p 546.05p 565.00p 411256
18/12/2014 527.50p 560.00p 527.50p 549.00p 412240
17/12/2014 521.00p 542.00p 515.00p 533.50p 3666003
16/12/2014 501.00p 521.00p 501.00p 519.50p 143324
15/12/2014 520.00p 520.00p 501.00p 501.50p 77865
12/12/2014 520.00p 532.75p 495.10p 504.50p 168968
11/12/2014 531.50p 550.00p 475.23p 533.00p 418697
10/12/2014 530.00p 552.13p 530.00p 536.00p 153956
09/12/2014 540.00p 552.13p 530.00p 538.00p 271308
08/12/2014 545.00p 560.00p 535.00p 546.00p 246370
05/12/2014 550.00p 558.00p 536.50p 555.50p 259507
04/12/2014 534.00p 549.50p 531.91p 535.00p 249444
03/12/2014 550.00p 550.00p 530.50p 535.00p 470002
02/12/2014 556.00p 556.00p 530.00p 530.00p 189034
01/12/2014 535.00p 551.00p 533.00p 550.00p 171818
28/11/2014 550.00p 550.00p 527.00p 529.00p 144033
27/11/2014 553.00p 553.00p 532.50p 539.00p 99202
26/11/2014 557.00p 557.00p 545.00p 550.00p 132374
25/11/2014 545.00p 556.00p 538.00p 550.00p 273083
24/11/2014 555.00p 559.00p 540.50p 542.50p 242127
21/11/2014 526.00p 561.50p 519.00p 543.00p 551240

*Close Price adjusted for both dividends and splits