Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/02/2014 264.75p 264.75p 255.00p 255.25p 33462
06/02/2014 255.25p 261.00p 255.00p 259.00p 9745
05/02/2014 255.00p 260.00p 255.00p 260.00p 1651
04/02/2014 255.00p 260.00p 255.00p 260.00p 5259
03/02/2014 255.00p 262.00p 255.00p 258.50p 7195
31/01/2014 255.00p 260.00p 255.00p 260.00p 348
30/01/2014 257.00p 264.00p 255.60p 260.00p 27899
29/01/2014 263.00p 263.00p 257.00p 261.00p 139042
28/01/2014 257.20p 261.00p 257.00p 261.00p 24794
27/01/2014 257.16p 261.00p 257.16p 261.00p 565
24/01/2014 257.00p 260.50p 257.00p 257.00p 71959
23/01/2014 260.00p 261.80p 260.00p 260.50p 7226
22/01/2014 257.25p 261.00p 257.25p 261.00p 2457
21/01/2014 260.00p 263.00p 255.00p 261.00p 668352
20/01/2014 260.00p 261.37p 257.87p 261.25p 55472
17/01/2014 264.00p 264.50p 258.19p 261.37p 1027251
16/01/2014 260.00p 263.95p 259.00p 261.50p 56684
15/01/2014 252.00p 259.00p 240.38p 259.00p 109402
14/01/2014 256.00p 261.00p 242.95p 243.00p 27095
13/01/2014 257.25p 261.76p 256.34p 261.00p 14415
10/01/2014 261.31p 261.31p 257.00p 259.50p 77879
09/01/2014 257.82p 265.00p 257.82p 260.50p 1000
08/01/2014 260.10p 266.00p 260.10p 265.00p 300
07/01/2014 268.00p 268.00p 263.00p 266.00p 14630
06/01/2014 265.00p 270.00p 256.25p 269.75p 30291
03/01/2014 260.40p 264.00p 258.10p 260.00p 10000
02/01/2014 258.00p 269.75p 258.00p 260.00p 7051
31/12/2013 270.00p 270.00p 258.20p 269.75p 5599
30/12/2013 266.00p 270.00p 260.33p 267.50p 8905
27/12/2013 270.00p 270.00p 261.50p 265.00p 33464
24/12/2013 261.20p 270.00p 261.20p 265.00p 3805
23/12/2013 269.75p 275.00p 260.37p 267.50p 0
20/12/2013 269.75p 275.00p 260.37p 271.00p 18689
19/12/2013 275.00p 275.00p 271.67p 275.00p 86448
18/12/2013 275.00p 277.50p 270.00p 273.00p 11325
17/12/2013 290.00p 294.80p 277.50p 277.50p 10054
16/12/2013 277.00p 289.75p 276.00p 279.00p 3553
13/12/2013 285.00p 285.00p 275.20p 276.00p 16594
12/12/2013 280.00p 285.00p 277.15p 280.00p 20222
11/12/2013 288.00p 290.00p 282.58p 284.75p 3553
10/12/2013 296.50p 296.50p 283.80p 284.75p 24007
09/12/2013 300.00p 300.00p 282.12p 293.50p 32688
06/12/2013 286.00p 299.00p 273.00p 292.25p 30886
05/12/2013 284.75p 284.80p 268.00p 278.00p 30172
04/12/2013 273.05p 274.59p 265.50p 269.50p 5979
03/12/2013 260.00p 275.00p 258.00p 265.00p 45366
02/12/2013 267.25p 283.23p 259.50p 259.50p 15372
29/11/2013 280.00p 280.50p 274.00p 276.00p 19988
28/11/2013 273.00p 281.00p 267.40p 274.00p 26817
27/11/2013 267.00p 272.50p 267.00p 269.00p 2535
26/11/2013 272.90p 273.40p 270.00p 270.00p 14302
25/11/2013 275.00p 275.00p 265.88p 270.00p 12782
22/11/2013 274.75p 274.75p 265.00p 265.88p 2588
21/11/2013 263.00p 269.30p 263.00p 265.00p 4208
20/11/2013 257.26p 269.20p 257.26p 263.50p 1057
19/11/2013 258.00p 269.23p 258.00p 263.50p 4966
18/11/2013 259.00p 262.00p 256.28p 262.00p 97717
15/11/2013 257.00p 261.60p 256.80p 258.00p 8180
14/11/2013 267.00p 270.50p 256.18p 259.12p 17957
13/11/2013 267.25p 270.50p 263.00p 270.50p 13300
12/11/2013 267.00p 272.50p 267.00p 272.50p 3000
11/11/2013 270.00p 271.50p 268.75p 271.50p 900
08/11/2013 266.67p 277.15p 261.00p 268.75p 8176
07/11/2013 273.00p 275.00p 264.00p 272.50p 30834
06/11/2013 274.75p 274.75p 264.00p 268.50p 4798
05/11/2013 274.99p 274.99p 264.00p 268.50p 6476
04/11/2013 262.61p 274.85p 260.75p 269.00p 12059
01/11/2013 270.00p 273.52p 260.00p 267.50p 3108
31/10/2013 269.75p 269.75p 264.00p 264.00p 20361
30/10/2013 266.00p 270.00p 258.00p 264.00p 22798
29/10/2013 270.00p 275.60p 266.00p 266.50p 40868
28/10/2013 270.00p 278.73p 261.46p 273.00p 112962
25/10/2013 271.22p 271.22p 258.20p 264.00p 5880
24/10/2013 265.00p 271.50p 254.00p 264.00p 26154
23/10/2013 255.75p 260.00p 247.25p 256.00p 34187
22/10/2013 252.25p 260.00p 247.00p 247.25p 38044
21/10/2013 251.73p 260.00p 251.73p 256.00p 4308
18/10/2013 260.00p 260.25p 255.00p 256.25p 26153
17/10/2013 252.25p 264.00p 252.00p 260.25p 10913
16/10/2013 243.27p 258.50p 243.27p 258.50p 20891
15/10/2013 259.16p 259.16p 243.58p 251.50p 1222
14/10/2013 249.90p 255.80p 248.25p 252.50p 800
11/10/2013 250.00p 250.00p 245.14p 248.25p 4221
10/10/2013 251.50p 251.50p 247.50p 247.50p 2069
09/10/2013 252.25p 268.23p 248.00p 249.00p 24357
08/10/2013 272.00p 272.00p 255.00p 261.88p 7000
07/10/2013 273.00p 273.00p 255.51p 262.50p 3458
04/10/2013 255.50p 263.50p 255.42p 262.50p 3484
03/10/2013 257.84p 267.00p 257.84p 263.50p 0
02/10/2013 257.84p 267.00p 257.84p 267.00p 3000
01/10/2013 275.00p 275.00p 267.00p 267.00p 727
30/09/2013 275.00p 275.00p 261.50p 265.00p 413824
27/09/2013 265.00p 268.00p 251.00p 265.00p 3662
26/09/2013 255.00p 256.50p 237.00p 256.50p 15014
25/09/2013 240.00p 249.50p 236.55p 245.50p 24145
24/09/2013 260.00p 260.00p 240.00p 249.75p 31062
23/09/2013 255.00p 267.60p 242.64p 255.75p 14702
20/09/2013 257.16p 265.00p 257.16p 264.00p 2250
19/09/2013 270.60p 270.60p 257.00p 265.00p 10593
18/09/2013 272.00p 272.00p 257.00p 265.00p 5200
17/09/2013 270.00p 270.00p 263.50p 263.50p 1249
16/09/2013 269.75p 269.75p 264.50p 264.50p 1673
13/09/2013 260.00p 272.75p 260.00p 269.50p 13671
12/09/2013 260.00p 278.52p 260.00p 271.00p 14055
11/09/2013 265.00p 274.25p 260.34p 274.25p 7402
10/09/2013 270.00p 277.00p 270.00p 270.00p 6350
09/09/2013 267.00p 284.00p 267.00p 275.00p 1573
06/09/2013 267.18p 283.50p 267.18p 276.00p 742
05/09/2013 270.00p 283.50p 264.88p 283.50p 6854
04/09/2013 260.00p 260.00p 252.13p 258.50p 19950
03/09/2013 255.00p 260.00p 250.50p 255.00p 39380
02/09/2013 255.00p 263.50p 248.00p 255.00p 8173
30/08/2013 277.00p 277.00p 257.00p 263.50p 17677
29/08/2013 275.00p 275.00p 267.50p 268.50p 4750
28/08/2013 263.75p 272.00p 263.75p 267.50p 3180
27/08/2013 275.00p 275.00p 260.72p 272.00p 8009
23/08/2013 270.00p 270.00p 265.00p 270.00p 3875
22/08/2013 253.20p 260.00p 253.20p 260.00p 588
21/08/2013 270.00p 270.00p 253.15p 269.25p 41088
20/08/2013 252.60p 260.00p 252.60p 260.00p 1850
19/08/2013 256.00p 262.00p 256.00p 260.00p 2130
16/08/2013 256.00p 264.00p 256.00p 262.00p 1299
15/08/2013 263.50p 264.00p 263.50p 263.50p 1560
14/08/2013 253.20p 268.50p 252.93p 263.50p 12985
13/08/2013 266.00p 268.50p 251.93p 268.50p 75299
12/08/2013 265.00p 267.00p 257.00p 264.50p 1830
09/08/2013 265.00p 267.00p 250.00p 262.00p 37168
08/08/2013 246.00p 264.00p 246.00p 255.00p 1722
07/08/2013 250.00p 257.50p 250.00p 256.00p 600
06/08/2013 267.00p 278.66p 253.12p 257.50p 39276
05/08/2013 278.00p 288.08p 269.00p 280.00p 85975
02/08/2013 263.00p 275.00p 247.00p 269.00p 75264
01/08/2013 250.00p 264.56p 247.00p 253.50p 53755
31/07/2013 250.00p 265.00p 241.00p 261.00p 46136
30/07/2013 244.66p 253.00p 238.00p 245.00p 77146
29/07/2013 220.00p 229.10p 216.00p 223.50p 10678
26/07/2013 215.00p 216.00p 207.50p 216.00p 11720
25/07/2013 214.00p 214.00p 200.00p 207.50p 0
24/07/2013 214.00p 214.00p 200.00p 205.00p 20000
23/07/2013 200.00p 213.50p 200.00p 207.50p 28654
22/07/2013 195.00p 208.00p 186.50p 202.00p 39013
19/07/2013 187.00p 187.00p 181.45p 186.50p 3000
18/07/2013 178.60p 185.50p 178.60p 185.00p 10580
17/07/2013 178.60p 185.50p 178.60p 185.50p 2425
16/07/2013 180.00p 185.00p 175.50p 185.00p 3737
15/07/2013 172.00p 180.00p 170.10p 175.50p 66938
12/07/2013 175.00p 181.50p 170.00p 174.00p 503964
11/07/2013 180.00p 184.00p 177.34p 181.50p 11000
10/07/2013 187.00p 191.00p 178.24p 184.00p 6025
09/07/2013 190.00p 192.75p 182.50p 189.00p 0
08/07/2013 190.00p 192.75p 182.50p 189.00p 15154
05/07/2013 180.00p 186.00p 168.54p 182.50p 48051
04/07/2013 176.00p 178.01p 168.72p 174.00p 543019
03/07/2013 185.00p 190.00p 178.00p 184.00p 43342
02/07/2013 188.00p 200.00p 185.00p 190.00p 47288
01/07/2013 186.36p 195.00p 186.00p 195.00p 42989
28/06/2013 186.00p 195.00p 186.00p 195.00p 3993
27/06/2013 188.36p 195.00p 186.90p 195.00p 3093
26/06/2013 188.90p 197.00p 188.36p 197.00p 1211
25/06/2013 198.00p 198.00p 190.00p 197.00p 9518
24/06/2013 189.94p 198.00p 189.94p 198.00p 5520
21/06/2013 200.00p 200.00p 198.00p 198.00p 0
20/06/2013 200.00p 200.00p 198.00p 198.00p 34
19/06/2013 200.00p 201.50p 198.00p 198.00p 989
18/06/2013 194.24p 201.50p 194.24p 201.50p 4098
17/06/2013 200.00p 201.20p 200.00p 201.00p 10623
14/06/2013 200.00p 200.00p 198.00p 198.00p 2000
13/06/2013 200.00p 200.00p 198.00p 198.00p 500
12/06/2013 191.54p 199.50p 191.54p 199.50p 6566
11/06/2013 202.72p 202.72p 191.08p 199.00p 1162
10/06/2013 204.60p 204.60p 192.00p 200.00p 52117
07/06/2013 195.00p 197.50p 195.00p 197.50p 4664
06/06/2013 196.08p 207.50p 196.08p 204.50p 1800
05/06/2013 196.08p 204.00p 196.08p 204.00p 350
04/06/2013 199.00p 209.00p 196.08p 204.00p 2543
03/06/2013 197.00p 207.50p 196.00p 205.00p 22670
31/05/2013 201.00p 207.50p 201.00p 207.50p 2450
30/05/2013 205.00p 207.50p 200.90p 207.50p 0
29/05/2013 205.00p 207.50p 200.90p 207.50p 2797
28/05/2013 209.00p 209.00p 207.50p 207.50p 1592
24/05/2013 210.00p 210.01p 200.90p 207.50p 13720
23/05/2013 210.00p 212.50p 202.48p 212.50p 12109
22/05/2013 205.00p 206.00p 202.39p 206.00p 16172
21/05/2013 200.60p 209.80p 200.60p 206.00p 7129
20/05/2013 205.00p 208.00p 198.00p 205.50p 43504
17/05/2013 205.00p 212.50p 202.50p 212.50p 17337
16/05/2013 205.00p 212.50p 205.00p 212.50p 3900
15/05/2013 205.00p 218.00p 205.00p 214.00p 2012
14/05/2013 223.00p 223.00p 205.00p 213.50p 31493
13/05/2013 205.00p 214.10p 205.00p 213.50p 0
10/05/2013 205.00p 214.10p 205.00p 213.50p 0
09/05/2013 205.00p 214.10p 205.00p 211.50p 560
08/05/2013 205.00p 211.50p 205.00p 211.50p 2000
07/05/2013 205.00p 215.00p 205.00p 215.00p 6750
03/05/2013 210.00p 211.00p 210.00p 211.00p 1900
02/05/2013 210.00p 218.00p 210.00p 215.00p 2125
01/05/2013 210.10p 218.90p 210.10p 217.50p 5358
30/04/2013 219.80p 219.80p 210.01p 215.00p 2763
29/04/2013 215.00p 220.00p 215.00p 218.50p 91427
26/04/2013 211.00p 217.80p 210.00p 215.00p 325500

*Close Price adjusted for both dividends and splits