Plexus Holdings (POS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plexus Holdings

Date Open High Low Close* Volume
04/04/2017 71.25p 72.38p 71.14p 72.38p 28122
03/04/2017 71.25p 72.69p 71.13p 71.88p 74921
31/03/2017 71.00p 72.50p 71.00p 72.50p 6399
30/03/2017 71.00p 72.50p 70.47p 72.50p 38245
29/03/2017 71.00p 72.50p 71.00p 72.50p 6050
28/03/2017 71.25p 72.20p 70.00p 71.00p 45215
27/03/2017 70.25p 72.84p 70.25p 72.00p 33925
24/03/2017 69.75p 73.53p 68.81p 72.00p 111269
23/03/2017 68.00p 71.50p 67.00p 68.62p 870196
22/03/2017 70.69p 71.75p 70.69p 71.75p 7726
21/03/2017 73.00p 74.10p 70.00p 72.00p 69815
20/03/2017 76.00p 80.00p 69.76p 74.00p 92843
17/03/2017 78.00p 80.00p 76.25p 79.62p 28818
16/03/2017 78.00p 82.56p 78.00p 81.38p 29714
15/03/2017 80.75p 81.80p 78.32p 81.63p 40353
14/03/2017 80.75p 82.88p 80.75p 82.88p 11989
13/03/2017 85.00p 85.42p 81.13p 83.13p 136327
10/03/2017 85.50p 86.37p 85.50p 86.37p 4000
09/03/2017 85.80p 88.15p 85.40p 87.50p 26710
08/03/2017 87.25p 91.77p 85.70p 88.63p 44278
07/03/2017 90.25p 91.00p 88.17p 91.00p 5320
06/03/2017 90.14p 90.75p 90.14p 90.75p 1349
03/03/2017 92.80p 92.80p 90.75p 90.75p 1064
02/03/2017 95.00p 97.61p 90.00p 90.75p 24762
01/03/2017 87.12p 88.25p 87.12p 88.00p 13559
28/02/2017 87.76p 88.76p 87.50p 88.00p 9177
27/02/2017 89.15p 89.15p 88.00p 88.00p 14100
24/02/2017 88.75p 91.60p 85.50p 85.50p 76695
23/02/2017 94.75p 94.75p 88.00p 88.75p 71704
22/02/2017 95.00p 96.35p 95.00p 95.25p 5390
21/02/2017 97.25p 97.25p 93.88p 95.00p 1700
20/02/2017 93.35p 94.99p 92.60p 94.50p 28619
17/02/2017 97.75p 97.75p 93.48p 95.25p 21111
16/02/2017 97.36p 97.56p 92.82p 95.25p 28254
15/02/2017 99.75p 103.00p 93.38p 95.38p 115731
14/02/2017 105.00p 105.00p 93.00p 98.00p 176893
13/02/2017 116.25p 116.60p 104.25p 105.00p 138163
10/02/2017 118.00p 132.00p 116.29p 118.00p 296185
09/02/2017 103.00p 117.00p 102.76p 117.00p 116770
08/02/2017 102.25p 104.00p 99.00p 101.50p 53222
07/02/2017 96.75p 103.00p 94.38p 99.25p 169552
06/02/2017 93.62p 96.39p 93.62p 94.50p 6509
03/02/2017 93.00p 97.00p 91.85p 95.00p 34158
02/02/2017 86.75p 95.59p 83.94p 93.00p 288516
01/02/2017 101.25p 101.25p 73.00p 83.00p 439735
31/01/2017 113.00p 113.60p 101.19p 103.00p 98425
30/01/2017 116.50p 116.50p 115.75p 115.75p 10000
27/01/2017 114.00p 117.50p 114.00p 116.00p 39898
26/01/2017 115.00p 119.56p 114.00p 115.00p 97450
25/01/2017 119.00p 122.56p 117.25p 121.50p 34684
24/01/2017 117.75p 122.87p 115.89p 121.12p 88493
23/01/2017 113.25p 117.50p 112.20p 113.25p 23861
20/01/2017 115.88p 115.88p 114.00p 114.00p 520
19/01/2017 112.50p 115.88p 111.87p 112.50p 16972
18/01/2017 117.00p 117.00p 111.83p 114.25p 8506
17/01/2017 115.69p 116.92p 115.62p 116.50p 4373
16/01/2017 112.25p 116.71p 111.87p 115.00p 31895
13/01/2017 115.00p 119.49p 113.44p 117.50p 38602
12/01/2017 120.00p 122.25p 103.00p 117.62p 265480
11/01/2017 117.00p 136.72p 116.96p 125.00p 186635
10/01/2017 112.00p 120.39p 108.44p 118.50p 134899
09/01/2017 102.75p 112.00p 100.73p 112.00p 230109
06/01/2017 84.00p 100.00p 82.88p 100.00p 204806
05/01/2017 80.00p 83.00p 80.00p 82.00p 129023
04/01/2017 77.63p 77.88p 77.50p 77.50p 1158
03/01/2017 75.00p 77.00p 72.19p 76.50p 56341
30/12/2016 75.00p 75.00p 75.00p 75.00p 294
29/12/2016 74.06p 74.45p 74.00p 74.00p 2275
28/12/2016 73.75p 74.00p 71.75p 72.50p 57317
23/12/2016 73.31p 73.31p 72.00p 72.50p 26600
22/12/2016 72.85p 72.85p 72.00p 72.50p 39345
21/12/2016 72.00p 72.50p 72.00p 72.50p 7365
20/12/2016 71.96p 72.50p 71.96p 72.50p 1748
19/12/2016 73.75p 73.75p 72.56p 73.25p 49384
16/12/2016 73.25p 73.25p 72.50p 72.50p 9506
15/12/2016 74.25p 74.70p 71.71p 72.50p 78812
14/12/2016 80.00p 80.00p 75.00p 75.00p 94478
13/12/2016 78.75p 80.39p 77.94p 78.63p 43568
12/12/2016 74.75p 80.41p 74.61p 79.37p 320171
09/12/2016 73.50p 73.75p 71.06p 71.75p 70543
08/12/2016 66.00p 73.00p 66.00p 73.00p 112891
07/12/2016 64.60p 64.75p 64.38p 64.75p 8846
06/12/2016 66.00p 66.00p 64.34p 65.25p 28450
05/12/2016 65.50p 65.56p 64.34p 64.75p 19244
02/12/2016 64.00p 65.38p 64.00p 64.75p 20850
01/12/2016 65.75p 65.75p 64.82p 65.00p 31817
30/11/2016 63.39p 65.28p 63.39p 65.00p 51610
29/11/2016 63.25p 65.13p 63.25p 64.50p 27333
28/11/2016 61.50p 65.00p 61.50p 64.50p 119454
25/11/2016 62.00p 62.00p 61.37p 61.75p 13500
24/11/2016 60.00p 61.00p 60.00p 61.00p 0
23/11/2016 60.00p 61.16p 59.57p 60.00p 27043
22/11/2016 60.25p 61.19p 60.00p 60.87p 13514
21/11/2016 59.75p 61.00p 58.63p 60.87p 59710
18/11/2016 58.00p 59.00p 58.00p 59.00p 195743
17/11/2016 58.00p 59.50p 58.00p 58.00p 44252
16/11/2016 58.34p 58.34p 56.69p 58.00p 11703
15/11/2016 58.50p 58.50p 57.25p 57.25p 45549
14/11/2016 58.00p 59.75p 58.00p 59.00p 78858
11/11/2016 57.00p 58.00p 56.84p 57.00p 21818
10/11/2016 58.75p 58.75p 58.38p 58.38p 6002
09/11/2016 58.00p 59.75p 58.00p 58.00p 25000
08/11/2016 57.69p 59.61p 57.69p 58.75p 72960
07/11/2016 59.00p 60.98p 59.00p 59.50p 40841
04/11/2016 62.00p 64.00p 59.31p 60.50p 326996
03/11/2016 59.18p 59.18p 58.50p 58.50p 2518
02/11/2016 59.18p 59.66p 58.50p 58.50p 13504
01/11/2016 59.31p 59.31p 58.00p 58.63p 62609
31/10/2016 55.00p 60.09p 53.00p 58.63p 240181
28/10/2016 60.25p 60.37p 59.25p 60.37p 54641
27/10/2016 61.75p 61.75p 61.25p 61.25p 500
26/10/2016 58.75p 62.00p 58.06p 61.00p 167469
25/10/2016 58.25p 59.00p 56.75p 57.75p 25440
24/10/2016 59.00p 60.31p 58.18p 59.38p 90482
21/10/2016 62.00p 62.03p 57.88p 60.50p 159222
20/10/2016 64.75p 64.75p 63.65p 63.75p 6068
19/10/2016 63.00p 63.85p 62.50p 63.75p 23113
18/10/2016 61.62p 63.00p 63.00p 63.00p 0
17/10/2016 61.62p 63.05p 61.62p 63.00p 31649
14/10/2016 62.25p 63.00p 62.25p 63.00p 12247
13/10/2016 63.50p 63.50p 62.58p 63.00p 12084
12/10/2016 62.41p 64.75p 62.41p 63.50p 94047
11/10/2016 64.31p 64.31p 62.97p 63.50p 3547
10/10/2016 64.67p 64.67p 62.94p 63.50p 22200
07/10/2016 62.00p 64.31p 61.89p 63.50p 42782
06/10/2016 62.25p 62.27p 59.00p 61.50p 201148
05/10/2016 64.00p 64.00p 62.25p 63.50p 11777
04/10/2016 63.00p 64.32p 61.25p 63.00p 22824
03/10/2016 64.23p 64.23p 62.56p 62.75p 7621
30/09/2016 64.17p 64.25p 63.25p 63.25p 16530
29/09/2016 59.75p 63.81p 59.75p 63.00p 190045
28/09/2016 61.50p 61.87p 58.50p 59.25p 67760
27/09/2016 68.00p 68.62p 60.00p 61.00p 148454
26/09/2016 68.28p 68.75p 68.28p 68.62p 11605
23/09/2016 70.67p 70.67p 70.38p 70.38p 10000
22/09/2016 69.94p 71.40p 69.27p 70.88p 29722
21/09/2016 74.00p 75.25p 70.00p 71.00p 97996
20/09/2016 75.25p 76.66p 75.00p 75.38p 26565
19/09/2016 75.25p 77.97p 75.00p 76.63p 20524
16/09/2016 77.65p 77.65p 75.29p 77.00p 5285
15/09/2016 75.25p 77.00p 75.25p 77.00p 30000
14/09/2016 79.00p 77.00p 77.00p 77.00p 0
13/09/2016 79.00p 79.00p 75.29p 77.00p 6000
12/09/2016 79.00p 79.00p 77.75p 77.75p 839
09/09/2016 77.00p 77.65p 75.72p 77.00p 26385
08/09/2016 77.31p 78.00p 77.31p 78.00p 125
07/09/2016 77.70p 78.24p 77.56p 78.00p 7942
06/09/2016 77.25p 78.00p 77.25p 78.00p 18909
05/09/2016 78.38p 78.38p 77.64p 77.88p 14892
02/09/2016 77.25p 79.37p 77.00p 77.00p 42201
01/09/2016 80.25p 82.38p 79.50p 79.50p 71345
31/08/2016 80.25p 81.50p 80.25p 81.50p 47475
30/08/2016 81.75p 82.75p 80.00p 80.00p 49470
26/08/2016 74.00p 81.87p 74.00p 79.00p 131022
25/08/2016 71.00p 72.75p 70.75p 72.00p 80877
24/08/2016 71.00p 71.00p 68.66p 69.50p 51699
23/08/2016 68.94p 69.50p 68.94p 69.50p 20528
22/08/2016 69.00p 71.00p 69.00p 69.38p 28217
19/08/2016 66.94p 68.71p 66.94p 67.75p 15821
18/08/2016 68.75p 68.96p 66.53p 67.62p 34786
17/08/2016 67.04p 67.04p 66.50p 66.50p 21571
16/08/2016 60.25p 68.50p 60.00p 66.50p 131349
15/08/2016 60.00p 61.12p 59.13p 61.12p 304499
12/08/2016 58.07p 59.45p 58.07p 58.50p 1252
11/08/2016 58.75p 59.65p 58.50p 58.50p 53761
10/08/2016 56.75p 57.63p 56.75p 57.50p 77097
09/08/2016 59.00p 59.88p 56.00p 57.50p 43190
08/08/2016 57.00p 58.88p 57.00p 57.00p 30592
05/08/2016 57.50p 60.75p 57.04p 59.50p 68663
04/08/2016 59.00p 60.00p 59.00p 60.00p 6248
03/08/2016 58.06p 60.25p 58.06p 60.00p 27015
02/08/2016 62.00p 63.00p 59.00p 60.50p 95258
01/08/2016 65.00p 66.68p 63.94p 65.00p 12263
29/07/2016 66.50p 66.50p 65.19p 66.13p 10340
28/07/2016 65.25p 66.50p 65.25p 66.13p 31191
27/07/2016 67.25p 67.67p 65.38p 65.38p 51753
26/07/2016 68.00p 69.90p 68.00p 69.00p 38000
25/07/2016 68.25p 69.85p 68.00p 68.00p 20686
22/07/2016 70.00p 70.56p 69.00p 69.00p 69823
21/07/2016 69.25p 69.64p 66.50p 66.50p 23466
20/07/2016 69.69p 69.75p 69.38p 69.75p 17600
19/07/2016 69.76p 70.00p 69.76p 70.00p 16121
18/07/2016 70.13p 70.13p 69.35p 69.38p 11959
15/07/2016 70.31p 70.31p 69.38p 69.38p 721
14/07/2016 68.28p 69.50p 68.28p 69.50p 7500
13/07/2016 70.75p 70.75p 68.00p 70.38p 37634
12/07/2016 68.15p 69.19p 68.15p 68.75p 7123
11/07/2016 68.25p 68.75p 68.00p 68.75p 12104
08/07/2016 70.06p 69.50p 68.75p 68.75p 0
07/07/2016 70.06p 70.06p 68.56p 69.50p 30243
06/07/2016 71.00p 71.00p 68.19p 69.00p 10751
05/07/2016 67.00p 68.75p 66.31p 68.75p 21879
04/07/2016 64.75p 65.50p 63.69p 65.50p 71233
01/07/2016 62.53p 64.50p 62.53p 63.50p 42527
30/06/2016 64.75p 65.00p 63.25p 63.25p 152022
29/06/2016 65.00p 65.00p 62.69p 63.50p 24328
28/06/2016 60.25p 65.40p 60.25p 63.50p 74316
27/06/2016 64.25p 65.19p 59.62p 62.75p 174694
24/06/2016 64.04p 66.37p 64.04p 66.37p 4496
23/06/2016 69.31p 70.13p 69.31p 70.13p 829

*Close Price adjusted for both dividends and splits