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
19/09/2017 845.50p 873.50p 845.50p 862.50p 224758
18/09/2017 862.50p 870.50p 841.50p 852.50p 202431
15/09/2017 860.00p 875.00p 851.50p 862.50p 283166
14/09/2017 876.50p 879.50p 852.00p 856.50p 291053
13/09/2017 880.00p 881.50p 865.50p 876.00p 349875
12/09/2017 867.00p 877.00p 863.00p 870.00p 373677
11/09/2017 872.00p 872.00p 846.50p 864.00p 344559
08/09/2017 865.50p 874.00p 847.00p 864.00p 281086
07/09/2017 848.50p 882.00p 837.50p 868.00p 484688
06/09/2017 901.00p 903.50p 848.50p 850.00p 482791
05/09/2017 912.50p 912.50p 895.50p 900.00p 293298
04/09/2017 911.50p 912.50p 891.50p 905.00p 154667
01/09/2017 906.00p 924.50p 906.00p 909.00p 354435
31/08/2017 873.50p 915.50p 870.50p 913.50p 725977
30/08/2017 915.00p 917.50p 870.00p 870.00p 633940
29/08/2017 918.00p 929.50p 909.00p 912.00p 568285
25/08/2017 909.00p 919.00p 906.50p 915.00p 470073
24/08/2017 900.00p 908.50p 899.00p 906.50p 397792
23/08/2017 885.50p 900.00p 885.50p 900.00p 602375
22/08/2017 895.00p 898.50p 883.00p 889.00p 533548
21/08/2017 875.00p 896.50p 875.00p 886.00p 479520
18/08/2017 869.00p 887.00p 863.00p 881.00p 484207
17/08/2017 878.50p 884.00p 862.00p 870.00p 561594
16/08/2017 880.00p 914.00p 863.00p 870.50p 1134178
15/08/2017 863.00p 886.50p 853.50p 885.00p 1153900
14/08/2017 823.50p 863.50p 823.50p 859.50p 451859
11/08/2017 868.00p 868.00p 803.50p 817.50p 605224
10/08/2017 838.00p 880.00p 828.50p 868.00p 1281298
09/08/2017 792.00p 837.50p 792.00p 832.50p 1177551
08/08/2017 775.00p 817.00p 769.50p 793.00p 1152064
07/08/2017 698.00p 784.00p 697.00p 784.00p 1887503
04/08/2017 654.00p 657.00p 644.00p 656.50p 374769
03/08/2017 650.00p 658.50p 647.50p 654.00p 390822
02/08/2017 632.00p 644.00p 631.50p 640.00p 310911
01/08/2017 628.50p 635.00p 628.50p 632.00p 232172
31/07/2017 626.50p 635.50p 624.00p 631.00p 350237
28/07/2017 613.00p 627.00p 613.00p 624.00p 90111
27/07/2017 626.50p 626.50p 618.50p 622.50p 142168
26/07/2017 601.50p 627.50p 601.50p 624.00p 275418
25/07/2017 601.00p 625.00p 601.00p 625.00p 246353
24/07/2017 608.00p 608.00p 598.50p 605.00p 440266
21/07/2017 599.00p 601.00p 585.50p 600.50p 404765
20/07/2017 601.00p 605.00p 597.00p 599.50p 302377
19/07/2017 595.00p 604.50p 595.00p 603.00p 227030
18/07/2017 595.00p 606.00p 595.00p 606.00p 182646
17/07/2017 608.00p 608.00p 597.50p 601.00p 148859
14/07/2017 600.00p 601.50p 596.00p 600.50p 202998
13/07/2017 598.50p 600.00p 595.50p 599.00p 326225
12/07/2017 600.00p 606.00p 591.00p 600.50p 285270
11/07/2017 592.50p 597.00p 585.00p 588.00p 285951
10/07/2017 600.00p 600.00p 587.00p 591.50p 226711
07/07/2017 594.00p 603.00p 583.50p 590.00p 565429
06/07/2017 574.00p 592.00p 574.00p 588.00p 282678
05/07/2017 594.00p 594.00p 577.50p 582.00p 572203
04/07/2017 572.00p 578.50p 571.00p 578.00p 356253
03/07/2017 576.00p 602.50p 565.00p 568.00p 1571908
30/06/2017 550.00p 550.00p 531.50p 545.50p 227584
29/06/2017 545.00p 555.00p 545.00p 550.00p 415816
28/06/2017 552.00p 552.00p 545.50p 550.00p 439276
27/06/2017 546.00p 554.00p 542.50p 550.50p 412084
26/06/2017 559.00p 559.00p 540.50p 544.00p 206102
23/06/2017 550.00p 556.00p 547.50p 551.00p 93573
22/06/2017 550.50p 557.50p 548.00p 552.50p 140676
21/06/2017 548.50p 548.50p 542.50p 545.50p 166917
20/06/2017 561.00p 564.00p 540.50p 543.00p 175386
19/06/2017 553.50p 558.50p 545.50p 557.50p 192228
16/06/2017 543.00p 555.00p 543.00p 547.00p 247694
15/06/2017 550.50p 558.50p 543.00p 543.00p 255059
14/06/2017 554.50p 562.00p 551.50p 559.50p 645758
13/06/2017 551.00p 558.00p 545.50p 555.50p 524853
12/06/2017 564.00p 564.01p 553.50p 553.50p 220756
09/06/2017 556.50p 563.00p 548.00p 558.00p 356418
08/06/2017 534.50p 559.50p 534.50p 546.50p 421834
07/06/2017 550.00p 550.00p 528.50p 543.00p 544918
06/06/2017 548.00p 549.50p 542.50p 542.50p 302094
05/06/2017 567.50p 570.00p 537.50p 542.00p 572720
02/06/2017 530.00p 582.00p 524.00p 552.50p 1929810
01/06/2017 515.50p 522.50p 513.00p 519.00p 296822
31/05/2017 514.00p 519.00p 507.00p 512.00p 438845
30/05/2017 507.00p 518.50p 504.46p 516.00p 321583
26/05/2017 496.75p 509.50p 495.49p 508.50p 259649
25/05/2017 474.25p 492.50p 474.25p 492.50p 670606
24/05/2017 499.00p 499.00p 484.50p 487.00p 698947
23/05/2017 493.25p 496.25p 484.00p 486.50p 296069
22/05/2017 490.00p 497.25p 484.75p 487.25p 430818
19/05/2017 490.00p 490.00p 481.75p 484.50p 469400
18/05/2017 473.50p 485.00p 473.50p 484.50p 397664
17/05/2017 482.75p 486.00p 474.50p 478.25p 689876
16/05/2017 487.00p 487.00p 480.50p 484.50p 607744
15/05/2017 499.50p 499.50p 479.27p 485.50p 389434
12/05/2017 486.25p 493.00p 483.75p 487.00p 289223
11/05/2017 492.00p 492.00p 481.50p 482.50p 612779
10/05/2017 486.00p 497.75p 486.00p 492.00p 408300
09/05/2017 494.00p 495.00p 486.00p 486.00p 305149
08/05/2017 499.00p 499.00p 491.50p 493.25p 164284
05/05/2017 495.00p 497.50p 488.50p 492.00p 335013
04/05/2017 487.00p 499.50p 481.00p 494.25p 1274844
03/05/2017 481.00p 488.75p 481.00p 487.00p 1088011
02/05/2017 479.75p 485.75p 471.00p 485.00p 966195
28/04/2017 468.00p 479.75p 461.50p 473.00p 626224
27/04/2017 465.00p 474.75p 463.25p 471.75p 425904
26/04/2017 452.00p 473.50p 452.00p 469.25p 2149527
25/04/2017 450.00p 450.09p 443.00p 444.25p 286949
24/04/2017 443.00p 450.00p 443.00p 447.00p 235923
21/04/2017 445.00p 446.75p 436.75p 443.50p 198076
20/04/2017 445.00p 445.00p 438.50p 440.75p 222331
19/04/2017 426.25p 440.25p 417.75p 437.00p 427026
18/04/2017 439.25p 439.25p 424.75p 424.75p 332885
13/04/2017 439.25p 439.25p 424.00p 430.50p 90371
12/04/2017 438.25p 438.25p 423.87p 428.00p 210248
11/04/2017 420.00p 432.50p 417.83p 421.75p 229898
10/04/2017 440.00p 440.00p 418.75p 420.75p 168444
07/04/2017 440.00p 440.00p 415.25p 420.25p 431020
06/04/2017 440.00p 440.00p 417.75p 419.50p 248091
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

*Close Price adjusted for both dividends and splits