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
04/10/2013 127.50p 127.50p 125.50p 126.25p 14372
03/10/2013 128.00p 128.75p 127.50p 127.50p 0
02/10/2013 127.50p 128.75p 127.50p 128.00p 294000
01/10/2013 130.50p 130.50p 127.00p 127.50p 73850
30/09/2013 132.50p 132.50p 130.00p 130.50p 20000
27/09/2013 132.50p 134.00p 130.00p 134.00p 56952
26/09/2013 132.50p 132.50p 130.00p 132.50p 0
25/09/2013 132.50p 132.50p 130.00p 132.50p 28500
24/09/2013 132.50p 132.50p 130.00p 132.50p 5582
23/09/2013 132.50p 133.00p 130.00p 132.50p 27892
20/09/2013 132.50p 134.00p 131.00p 132.50p 5919
19/09/2013 132.50p 134.00p 130.00p 132.50p 15733
18/09/2013 130.50p 135.00p 130.50p 132.50p 106565
17/09/2013 130.00p 133.00p 130.00p 130.50p 441447
16/09/2013 128.50p 132.00p 127.15p 130.00p 20209
13/09/2013 130.00p 131.00p 128.25p 128.50p 92127
12/09/2013 127.50p 132.00p 127.00p 130.00p 8679
11/09/2013 126.50p 127.50p 126.00p 127.50p 1978794
10/09/2013 125.00p 127.00p 124.50p 126.50p 82008
09/09/2013 126.50p 129.00p 124.50p 124.50p 67100
06/09/2013 126.50p 127.00p 126.50p 126.50p 20000
05/09/2013 125.00p 127.00p 125.00p 126.50p 20500
04/09/2013 126.50p 131.00p 124.00p 125.00p 30072
03/09/2013 131.00p 131.50p 131.00p 131.00p 752
02/09/2013 131.50p 132.10p 130.00p 131.00p 60581
30/08/2013 131.50p 132.10p 130.00p 131.50p 53525
29/08/2013 132.00p 133.00p 131.00p 131.50p 63041
28/08/2013 131.50p 132.30p 131.00p 132.00p 46270
27/08/2013 135.00p 139.00p 130.44p 131.50p 303808
23/08/2013 131.50p 133.50p 130.00p 131.50p 266187
22/08/2013 131.50p 132.50p 131.50p 131.50p 147754
21/08/2013 132.50p 135.00p 128.00p 135.00p 61313
20/08/2013 132.50p 137.00p 130.00p 132.50p 263254
19/08/2013 135.50p 137.00p 130.00p 133.00p 105451
16/08/2013 135.50p 135.50p 133.00p 135.50p 31676
15/08/2013 137.50p 137.50p 135.00p 135.50p 75700
14/08/2013 137.50p 138.00p 137.00p 137.50p 35414
13/08/2013 137.50p 138.00p 137.00p 137.50p 8623
12/08/2013 137.50p 138.00p 137.50p 137.50p 8135
09/08/2013 137.00p 138.00p 137.00p 137.50p 168902
08/08/2013 134.50p 138.00p 134.50p 137.00p 318701
07/08/2013 135.50p 137.75p 132.00p 135.00p 155275
06/08/2013 132.50p 140.00p 132.50p 135.50p 365875
05/08/2013 129.00p 135.00p 128.00p 132.50p 581332
02/08/2013 127.50p 128.00p 124.00p 128.00p 0
01/08/2013 124.00p 127.50p 124.00p 127.50p 35009
31/07/2013 121.00p 125.00p 120.00p 124.00p 610971
30/07/2013 121.00p 121.00p 120.00p 120.00p 87302
29/07/2013 121.00p 123.75p 120.00p 121.00p 13953
26/07/2013 121.00p 121.00p 120.00p 120.00p 137722
25/07/2013 121.00p 122.00p 120.00p 120.00p 264262
24/07/2013 124.50p 126.00p 115.00p 120.00p 5070486

*Close Price adjusted for both dividends and splits