Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/06/2016 64.04p 66.37p 64.04p 66.37p 4496
23/06/2016 69.31p 70.13p 69.31p 70.13p 829
22/06/2016 69.75p 72.26p 68.88p 68.88p 80278
21/06/2016 68.50p 68.50p 68.25p 68.25p 7300
20/06/2016 69.00p 69.50p 67.40p 68.00p 122795
17/06/2016 65.75p 66.14p 65.50p 65.50p 25069
16/06/2016 67.00p 68.37p 66.50p 67.12p 7800
15/06/2016 66.37p 68.00p 66.37p 67.12p 10800
14/06/2016 67.25p 68.37p 66.50p 67.12p 25614
13/06/2016 67.50p 68.70p 65.50p 65.50p 346404
10/06/2016 65.75p 67.25p 65.75p 67.25p 37861
09/06/2016 67.75p 68.75p 66.00p 67.25p 57724
08/06/2016 68.25p 69.45p 67.00p 68.00p 40419
07/06/2016 68.25p 69.19p 67.22p 68.25p 37144
06/06/2016 70.50p 70.50p 68.53p 70.25p 4993
03/06/2016 71.25p 71.28p 68.53p 70.00p 40291
02/06/2016 73.90p 73.90p 71.04p 72.50p 19894
01/06/2016 73.03p 74.00p 73.03p 74.00p 5500
31/05/2016 73.25p 74.50p 73.03p 74.50p 4840
27/05/2016 74.69p 74.95p 72.85p 74.50p 25942
26/05/2016 75.25p 75.25p 73.18p 74.75p 12000
25/05/2016 70.75p 75.00p 68.49p 74.25p 76923
24/05/2016 72.00p 74.25p 67.67p 69.00p 66854
23/05/2016 74.81p 74.81p 72.47p 73.50p 8220
20/05/2016 75.00p 75.40p 73.00p 74.00p 32986
19/05/2016 76.00p 77.00p 75.40p 77.00p 6000
18/05/2016 79.75p 79.75p 77.50p 77.50p 13149
17/05/2016 80.75p 82.11p 76.05p 78.00p 104943
16/05/2016 83.00p 84.64p 81.19p 82.63p 20748
13/05/2016 82.00p 84.05p 80.25p 80.50p 75103
12/05/2016 76.75p 81.92p 74.46p 79.00p 102698
11/05/2016 76.13p 76.13p 74.56p 75.50p 16469
10/05/2016 76.25p 76.63p 74.80p 75.50p 45654
09/05/2016 78.50p 78.92p 75.75p 75.88p 122784
06/05/2016 72.50p 81.98p 72.50p 77.50p 336874
05/05/2016 68.00p 72.00p 67.25p 71.25p 114686
04/05/2016 65.00p 66.75p 63.50p 66.50p 69307
03/05/2016 64.34p 64.34p 62.00p 63.50p 12610
29/04/2016 64.75p 65.00p 61.00p 62.00p 41899
28/04/2016 62.25p 63.31p 62.18p 63.00p 29621
27/04/2016 62.75p 64.75p 62.26p 62.63p 66574
26/04/2016 59.75p 67.31p 57.69p 63.63p 137921
25/04/2016 59.25p 61.66p 59.00p 59.50p 31371
22/04/2016 61.06p 61.81p 60.00p 60.50p 12825
21/04/2016 59.19p 60.00p 59.19p 60.00p 2450
20/04/2016 59.07p 61.81p 59.07p 60.37p 49580
19/04/2016 60.00p 60.00p 58.64p 60.00p 27319
18/04/2016 60.25p 63.31p 57.00p 58.50p 276873
15/04/2016 62.00p 65.00p 61.18p 62.50p 77724
14/04/2016 64.75p 65.00p 62.69p 63.50p 69941
13/04/2016 64.06p 64.20p 62.84p 63.75p 39265
12/04/2016 59.00p 67.00p 56.45p 63.75p 229911
11/04/2016 54.50p 58.25p 51.25p 57.50p 121939
08/04/2016 52.40p 52.60p 51.00p 52.00p 132787
07/04/2016 52.75p 52.75p 52.00p 52.00p 14601
06/04/2016 51.00p 51.75p 51.25p 51.75p 0
05/04/2016 51.00p 51.56p 50.47p 51.25p 29915
04/04/2016 50.00p 53.00p 50.00p 51.00p 63428
01/04/2016 50.75p 52.31p 50.75p 50.75p 13321
31/03/2016 50.50p 51.19p 49.62p 50.75p 146929
30/03/2016 53.25p 53.59p 48.00p 52.00p 186891
29/03/2016 58.50p 59.31p 53.00p 54.75p 125587
24/03/2016 58.61p 59.88p 58.61p 59.25p 6250
23/03/2016 58.00p 60.31p 58.00p 59.88p 179668
22/03/2016 58.50p 59.54p 57.26p 57.50p 507893
21/03/2016 58.12p 59.75p 58.12p 59.50p 3400
18/03/2016 57.00p 59.50p 56.13p 58.75p 147890
17/03/2016 58.25p 60.45p 53.83p 54.25p 121531
16/03/2016 61.25p 62.00p 58.00p 59.88p 213032
15/03/2016 63.00p 64.20p 62.25p 62.25p 19857
14/03/2016 64.51p 64.75p 61.95p 64.00p 103965
11/03/2016 61.00p 64.41p 59.20p 63.38p 173118
10/03/2016 69.00p 72.00p 57.46p 58.00p 470942
09/03/2016 58.75p 74.43p 56.00p 66.00p 1504089
08/03/2016 48.50p 56.02p 48.50p 54.75p 523963
07/03/2016 47.00p 49.00p 46.00p 48.50p 499969
04/03/2016 43.00p 47.72p 43.00p 46.75p 434001
03/03/2016 43.00p 43.08p 42.52p 42.75p 108383
02/03/2016 42.00p 43.13p 41.97p 42.75p 137903
01/03/2016 41.00p 41.79p 39.73p 41.75p 742492
29/02/2016 49.75p 49.75p 40.16p 40.63p 276215
26/02/2016 50.25p 51.75p 47.00p 47.00p 66814
25/02/2016 52.00p 53.75p 49.82p 52.50p 34103
24/02/2016 53.50p 54.00p 51.25p 52.75p 21111
23/02/2016 53.50p 54.00p 53.12p 53.75p 26335
22/02/2016 53.00p 53.00p 52.38p 52.38p 12317
19/02/2016 51.25p 54.00p 51.25p 51.88p 2445
18/02/2016 51.75p 54.00p 50.58p 52.50p 51968
17/02/2016 54.25p 54.25p 48.53p 49.25p 66940
16/02/2016 52.75p 52.75p 51.86p 51.88p 16673
15/02/2016 52.50p 53.75p 50.00p 52.00p 242795
12/02/2016 56.75p 56.75p 50.50p 50.75p 46405
11/02/2016 54.50p 57.00p 54.50p 54.50p 23088
10/02/2016 55.25p 57.50p 53.75p 57.00p 24423
09/02/2016 55.25p 56.50p 54.50p 56.00p 134444
08/02/2016 55.00p 56.00p 53.25p 55.50p 1006381
05/02/2016 54.75p 55.00p 54.22p 54.62p 120609
04/02/2016 54.75p 54.75p 52.50p 54.00p 52608
03/02/2016 58.75p 58.75p 52.03p 53.37p 80982
02/02/2016 58.75p 59.00p 56.00p 57.50p 163215
01/02/2016 60.75p 60.75p 56.90p 57.50p 99291
29/01/2016 60.75p 60.75p 57.75p 57.88p 76059
28/01/2016 59.00p 60.24p 57.71p 59.50p 221431
27/01/2016 57.00p 65.00p 56.37p 59.25p 346802
26/01/2016 70.50p 71.75p 54.02p 55.00p 493035
25/01/2016 78.00p 78.25p 65.00p 68.50p 639412
22/01/2016 117.00p 123.00p 117.00p 122.75p 17486
21/01/2016 120.25p 120.25p 118.00p 118.75p 9179
20/01/2016 119.25p 122.49p 119.00p 122.00p 25266
19/01/2016 118.00p 124.00p 118.00p 124.00p 31822
18/01/2016 126.00p 126.31p 116.00p 116.00p 21858
15/01/2016 124.00p 130.20p 124.00p 128.50p 107148
14/01/2016 136.00p 136.14p 121.34p 124.87p 78499
13/01/2016 155.25p 155.73p 140.00p 140.37p 121428
12/01/2016 156.25p 162.72p 156.25p 159.50p 44494
11/01/2016 158.25p 159.00p 156.25p 158.00p 73539
08/01/2016 158.00p 163.78p 158.00p 161.37p 20917
07/01/2016 162.25p 162.25p 158.50p 159.00p 61076
06/01/2016 165.44p 168.50p 165.44p 168.50p 7400
05/01/2016 165.00p 170.05p 164.69p 167.00p 26552
04/01/2016 170.41p 170.41p 164.69p 167.00p 1472
31/12/2015 170.06p 172.69p 169.38p 169.50p 2640
30/12/2015 166.48p 170.06p 166.48p 169.38p 1769
29/12/2015 164.00p 173.50p 163.00p 168.25p 15500
24/12/2015 162.25p 169.45p 162.25p 167.62p 4887
23/12/2015 172.25p 173.50p 163.90p 169.25p 8510
22/12/2015 164.25p 166.00p 164.14p 166.00p 11523
21/12/2015 167.50p 167.50p 162.50p 164.75p 23752
18/12/2015 160.25p 164.63p 164.00p 164.63p 0
17/12/2015 160.25p 169.05p 160.00p 164.00p 8190
16/12/2015 168.95p 168.95p 161.00p 167.38p 6368
15/12/2015 160.25p 164.00p 160.25p 164.00p 95
14/12/2015 170.25p 172.65p 162.50p 162.50p 118105
11/12/2015 172.50p 176.05p 172.25p 172.50p 5330
10/12/2015 173.00p 176.49p 170.25p 172.25p 60168
09/12/2015 172.50p 178.50p 170.00p 174.00p 102417
08/12/2015 170.25p 170.73p 170.00p 170.00p 80473
07/12/2015 173.25p 176.96p 169.00p 170.50p 35445
04/12/2015 178.25p 178.25p 172.00p 172.00p 22865
03/12/2015 180.00p 183.04p 177.82p 179.88p 2757
02/12/2015 180.25p 187.13p 175.00p 180.00p 37829
01/12/2015 185.25p 188.05p 180.00p 180.00p 17998
30/11/2015 185.00p 192.79p 184.10p 190.00p 59592
27/11/2015 174.25p 179.62p 174.25p 179.62p 2
26/11/2015 174.25p 181.83p 174.25p 179.50p 42923
25/11/2015 180.00p 183.18p 175.00p 179.12p 110591
24/11/2015 172.50p 179.14p 172.25p 175.00p 8055
23/11/2015 174.75p 179.83p 172.00p 172.00p 24563
20/11/2015 168.19p 173.97p 168.19p 170.50p 8543
19/11/2015 172.00p 172.00p 170.50p 170.50p 400
18/11/2015 167.13p 175.03p 167.13p 170.50p 108959
17/11/2015 176.25p 183.56p 168.00p 170.00p 43558
16/11/2015 189.75p 189.75p 176.00p 176.00p 25895
13/11/2015 183.00p 184.25p 180.29p 184.25p 81099
12/11/2015 178.25p 181.33p 175.86p 176.00p 311070
11/11/2015 175.25p 180.00p 175.25p 176.50p 15474
10/11/2015 180.00p 180.00p 175.25p 177.63p 44506
09/11/2015 175.25p 179.54p 175.25p 177.63p 65362
06/11/2015 175.00p 179.53p 175.00p 177.50p 23497
05/11/2015 175.25p 178.29p 175.00p 175.00p 41511
04/11/2015 176.25p 182.62p 170.25p 181.00p 75760
03/11/2015 170.00p 176.25p 170.00p 173.50p 13461
02/11/2015 175.00p 175.00p 170.00p 172.63p 77576
30/10/2015 173.25p 176.00p 164.50p 164.50p 40802
29/10/2015 160.75p 176.50p 160.75p 172.75p 37691
28/10/2015 156.00p 162.75p 154.99p 159.88p 300876
27/10/2015 166.25p 168.00p 148.00p 154.75p 125235
26/10/2015 167.75p 167.75p 162.95p 166.25p 20302
23/10/2015 167.25p 167.75p 161.65p 167.75p 17287
22/10/2015 165.25p 168.04p 164.24p 165.00p 10146
21/10/2015 170.25p 171.25p 162.65p 164.75p 41079
20/10/2015 174.75p 174.75p 170.00p 170.00p 10530
19/10/2015 165.25p 171.10p 163.00p 165.25p 44917
16/10/2015 170.00p 175.00p 167.10p 175.00p 8772
15/10/2015 170.25p 171.23p 169.00p 170.00p 12963
14/10/2015 171.79p 173.63p 171.23p 173.63p 19840
13/10/2015 172.75p 176.82p 172.75p 173.63p 2819
12/10/2015 176.26p 176.26p 171.26p 173.63p 141216
09/10/2015 175.42p 177.00p 175.42p 176.00p 129349
08/10/2015 177.00p 177.00p 174.99p 177.00p 1543
07/10/2015 175.00p 177.00p 175.00p 177.00p 252325
06/10/2015 173.75p 176.00p 173.75p 175.00p 9718
05/10/2015 174.00p 174.00p 171.44p 174.00p 3683
02/10/2015 161.75p 173.75p 161.55p 172.75p 56453
01/10/2015 160.25p 162.45p 148.45p 160.00p 158063
30/09/2015 168.00p 171.47p 155.00p 155.00p 65524
29/09/2015 178.00p 179.18p 163.43p 166.00p 89960
28/09/2015 187.25p 191.94p 177.00p 177.00p 38821
25/09/2015 190.00p 192.50p 187.00p 187.00p 13083
24/09/2015 193.10p 193.10p 192.00p 192.50p 5800
23/09/2015 198.00p 201.60p 192.00p 192.00p 9205
22/09/2015 202.00p 202.00p 195.75p 195.75p 11712
21/09/2015 206.00p 206.48p 200.00p 200.00p 24302
18/09/2015 205.00p 209.75p 205.00p 207.50p 5133
17/09/2015 201.75p 204.25p 200.57p 203.00p 12098
16/09/2015 205.00p 214.75p 202.13p 205.00p 8474
15/09/2015 207.00p 210.66p 205.00p 210.00p 5201
14/09/2015 210.00p 214.75p 205.25p 205.25p 23381
11/09/2015 212.00p 215.75p 209.56p 215.75p 919
10/09/2015 200.00p 218.00p 200.00p 218.00p 87609

*Close Price adjusted for both dividends and splits