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
22/01/2018 1,075.00p 1,078.00p 1,041.00p 1,063.00p 214912
19/01/2018 1,054.00p 1,074.00p 1,042.00p 1,070.00p 334882
18/01/2018 1,020.00p 1,066.00p 1,002.00p 1,053.00p 701840
17/01/2018 1,011.00p 1,050.00p 1,011.00p 1,036.00p 898433
16/01/2018 1,023.00p 1,028.00p 1,008.00p 1,020.00p 287877
15/01/2018 1,040.00p 1,055.00p 1,024.00p 1,028.00p 258232
12/01/2018 1,043.00p 1,053.00p 1,021.00p 1,039.00p 488685
11/01/2018 1,069.00p 1,082.20p 1,037.00p 1,043.00p 655539
10/01/2018 1,085.00p 1,113.00p 979.50p 1,071.00p 1285687
09/01/2018 1,130.00p 1,151.00p 1,114.00p 1,133.00p 418904
08/01/2018 1,154.00p 1,156.00p 1,126.80p 1,139.00p 407308
05/01/2018 1,175.00p 1,176.00p 1,133.00p 1,151.00p 467906
04/01/2018 1,096.00p 1,220.00p 1,092.00p 1,169.00p 2194710
03/01/2018 990.00p 1,119.00p 980.00p 1,100.00p 3187254
02/01/2018 899.00p 907.00p 869.50p 881.50p 587242
29/12/2017 885.00p 917.00p 884.00p 908.50p 519420
28/12/2017 867.50p 898.50p 858.00p 889.00p 884315
27/12/2017 870.50p 875.00p 851.00p 863.00p 626843
22/12/2017 875.00p 890.50p 865.00p 875.00p 298470
21/12/2017 867.00p 881.00p 860.50p 875.00p 516279
20/12/2017 870.00p 887.66p 849.86p 875.00p 521771
19/12/2017 812.00p 899.00p 802.85p 875.00p 1022706
18/12/2017 830.00p 856.00p 743.55p 825.00p 3894866
15/12/2017 940.00p 943.50p 921.00p 925.00p 393406
14/12/2017 934.00p 950.00p 932.00p 938.00p 278398
13/12/2017 920.00p 956.50p 920.00p 934.00p 605021
12/12/2017 944.50p 944.50p 915.50p 924.50p 319499
11/12/2017 959.00p 973.00p 926.50p 930.00p 360594
08/12/2017 916.00p 946.50p 915.00p 941.00p 660300
07/12/2017 943.00p 950.50p 907.57p 918.50p 632188
06/12/2017 951.00p 975.50p 931.50p 947.50p 933056
05/12/2017 956.00p 962.00p 942.00p 943.50p 125835
04/12/2017 965.00p 965.00p 951.62p 957.00p 247631
01/12/2017 953.00p 974.50p 951.00p 952.00p 125148
30/11/2017 953.50p 967.50p 930.50p 957.50p 480255
29/11/2017 936.50p 976.00p 925.10p 960.50p 562921
28/11/2017 932.00p 948.50p 923.50p 945.00p 512779
27/11/2017 928.00p 944.50p 918.00p 938.50p 212339
24/11/2017 926.50p 950.92p 914.20p 919.00p 285685
23/11/2017 920.00p 934.50p 918.00p 932.50p 172738
22/11/2017 955.00p 959.50p 920.00p 930.00p 330640
21/11/2017 940.00p 950.00p 912.50p 950.00p 297513
20/11/2017 944.00p 946.00p 926.00p 929.50p 368446
17/11/2017 972.00p 972.00p 924.50p 941.00p 413647
16/11/2017 958.50p 958.50p 936.00p 948.50p 527722
15/11/2017 941.00p 961.00p 930.50p 949.00p 550393
14/11/2017 976.50p 983.50p 903.50p 939.00p 1993153
13/11/2017 1,014.00p 1,019.00p 957.00p 958.00p 599447
10/11/2017 993.00p 1,022.00p 993.00p 1,012.00p 604721
09/11/2017 1,016.00p 1,016.80p 982.00p 999.00p 897015
08/11/2017 1,038.00p 1,045.00p 987.15p 999.00p 1246916
07/11/2017 1,029.00p 1,043.00p 1,006.00p 1,043.00p 712960
06/11/2017 1,044.00p 1,046.00p 986.47p 1,001.00p 844587
03/11/2017 1,039.00p 1,050.00p 1,029.00p 1,040.00p 851892
02/11/2017 1,030.00p 1,049.00p 1,030.00p 1,045.00p 1017600
01/11/2017 1,029.00p 1,031.00p 996.13p 1,025.00p 833515
31/10/2017 1,050.00p 1,050.00p 996.13p 1,025.00p 1531339
30/10/2017 976.00p 1,006.00p 939.44p 996.50p 974046
27/10/2017 956.50p 1,005.00p 943.00p 982.00p 1315236
26/10/2017 938.50p 966.50p 938.50p 962.50p 1261793
25/10/2017 932.50p 948.00p 932.50p 943.50p 1064619
24/10/2017 927.00p 944.50p 918.50p 932.00p 313275
23/10/2017 922.50p 930.00p 901.50p 926.50p 617589
20/10/2017 954.50p 960.00p 928.50p 934.50p 525871
19/10/2017 945.00p 954.00p 942.00p 946.00p 414450
18/10/2017 956.50p 961.63p 933.50p 945.00p 420035
17/10/2017 954.00p 961.27p 945.00p 954.50p 340613
16/10/2017 950.50p 964.00p 933.73p 947.00p 385948
13/10/2017 957.00p 969.50p 941.00p 955.50p 353008
12/10/2017 923.00p 957.00p 914.50p 954.00p 360817
11/10/2017 903.00p 927.00p 900.50p 923.00p 353197
10/10/2017 907.00p 911.00p 901.50p 904.00p 111751
09/10/2017 889.50p 912.50p 889.50p 903.00p 106149
06/10/2017 899.00p 906.00p 898.00p 902.00p 228779
05/10/2017 898.50p 900.00p 895.50p 899.00p 389189
04/10/2017 900.00p 901.00p 891.00p 896.00p 451329
03/10/2017 900.00p 900.00p 888.50p 895.50p 341006
02/10/2017 892.50p 903.00p 889.50p 894.00p 296386
29/09/2017 883.00p 905.00p 880.50p 897.00p 231105
28/09/2017 890.00p 899.50p 875.00p 881.50p 382634
27/09/2017 890.00p 898.50p 856.00p 888.00p 754526
26/09/2017 848.00p 860.00p 824.00p 830.00p 252340
25/09/2017 864.00p 864.00p 846.00p 847.50p 177698
22/09/2017 869.00p 879.50p 858.00p 864.50p 223321
21/09/2017 870.00p 873.50p 858.00p 869.50p 1671068
20/09/2017 861.00p 863.50p 851.50p 858.50p 126767
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

*Close Price adjusted for both dividends and splits