Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/07/2012 120.00p 123.75p 120.00p 121.50p 33000
10/07/2012 120.70p 120.70p 115.90p 117.50p 2186
09/07/2012 117.19p 118.00p 117.05p 118.00p 2879
06/07/2012 122.00p 123.00p 120.00p 120.25p 34066
05/07/2012 120.00p 123.75p 120.00p 123.75p 43908
04/07/2012 119.00p 119.00p 118.00p 118.00p 1000
03/07/2012 120.00p 120.00p 116.60p 118.00p 4109
02/07/2012 119.40p 119.40p 116.50p 117.50p 3877
29/06/2012 119.40p 119.40p 118.00p 118.00p 1000
28/06/2012 118.00p 118.00p 118.00p 118.00p 4000
27/06/2012 120.00p 120.09p 115.00p 118.00p 8633
26/06/2012 115.00p 119.00p 112.60p 117.00p 50918
25/06/2012 109.00p 111.20p 107.00p 109.25p 15720
22/06/2012 110.00p 112.50p 110.00p 112.50p 8860
21/06/2012 115.88p 115.88p 113.25p 113.25p 4522
20/06/2012 113.00p 115.88p 113.00p 113.00p 13110
19/06/2012 110.00p 116.88p 109.95p 112.50p 66920
18/06/2012 104.50p 108.00p 104.50p 106.00p 10801
15/06/2012 107.00p 108.00p 101.00p 106.75p 103266
14/06/2012 107.00p 108.00p 107.00p 108.00p 6142
13/06/2012 110.00p 110.00p 107.36p 109.00p 14641
12/06/2012 110.00p 110.00p 108.00p 110.00p 25845
11/06/2012 110.00p 112.78p 109.00p 110.00p 18341
08/06/2012 110.00p 111.00p 108.20p 110.00p 9149
07/06/2012 110.00p 112.00p 108.50p 110.00p 85100
06/06/2012 116.50p 116.50p 108.00p 110.00p 49987
01/06/2012 117.50p 117.50p 115.00p 116.50p 13879
31/05/2012 117.50p 117.50p 115.50p 117.50p 11000
30/05/2012 117.50p 119.55p 117.50p 117.50p 4249
29/05/2012 118.00p 120.00p 115.45p 117.50p 20896
28/05/2012 114.50p 120.00p 113.00p 118.00p 54356
25/05/2012 114.50p 116.75p 112.00p 114.50p 12141
24/05/2012 114.50p 116.50p 114.50p 114.50p 848
23/05/2012 115.00p 115.00p 113.00p 114.50p 5348
22/05/2012 115.00p 116.00p 113.80p 115.00p 19300
21/05/2012 115.00p 115.00p 113.24p 115.00p 23608
18/05/2012 115.00p 116.00p 113.00p 115.00p 69835
17/05/2012 114.50p 116.80p 112.30p 115.00p 7690
16/05/2012 119.00p 120.00p 110.00p 114.50p 23830
15/05/2012 119.50p 119.80p 118.00p 119.50p 7411
14/05/2012 120.50p 120.50p 118.00p 119.50p 19409
11/05/2012 120.50p 121.80p 120.50p 120.50p 0
10/05/2012 120.50p 121.80p 120.50p 120.50p 2562
09/05/2012 124.00p 124.00p 118.75p 120.50p 27192
08/05/2012 128.00p 129.00p 123.00p 124.00p 57564
04/05/2012 131.50p 133.00p 122.00p 128.00p 65444
03/05/2012 122.00p 125.75p 122.00p 123.50p 20914
02/05/2012 120.50p 124.00p 119.03p 122.00p 54753
01/05/2012 120.50p 121.98p 118.81p 120.50p 12389
30/04/2012 120.50p 122.00p 118.81p 120.50p 12422
27/04/2012 120.00p 120.50p 118.75p 120.50p 115943
26/04/2012 121.50p 122.50p 118.55p 120.50p 92331
25/04/2012 122.00p 123.00p 120.00p 121.50p 8465
24/04/2012 122.00p 123.00p 121.00p 122.00p 0
23/04/2012 123.00p 123.00p 121.00p 122.00p 23458
20/04/2012 123.50p 125.06p 122.00p 123.00p 26297
19/04/2012 123.50p 124.85p 122.36p 123.50p 11517
18/04/2012 122.50p 124.00p 121.00p 123.50p 67858
17/04/2012 126.50p 128.00p 121.00p 122.50p 74350
16/04/2012 123.50p 128.00p 123.00p 126.50p 120159
13/04/2012 118.50p 122.00p 118.30p 121.50p 54797
12/04/2012 111.50p 119.00p 109.00p 116.00p 33927
11/04/2012 111.00p 113.00p 111.00p 111.50p 25000
10/04/2012 112.00p 113.00p 109.00p 111.00p 37720
05/04/2012 112.50p 112.50p 109.92p 112.00p 29164
04/04/2012 112.50p 112.50p 105.31p 112.50p 106887
03/04/2012 113.50p 113.50p 110.00p 112.50p 78925
02/04/2012 117.00p 118.50p 112.00p 113.50p 97399
30/03/2012 121.00p 121.00p 114.00p 116.00p 42070
29/03/2012 120.50p 129.00p 119.00p 121.00p 193777
28/03/2012 113.50p 120.00p 113.50p 117.50p 31298
27/03/2012 111.00p 116.00p 109.48p 113.50p 21132
26/03/2012 109.50p 112.92p 109.50p 111.00p 20456
23/03/2012 109.25p 109.79p 109.25p 109.50p 5238
22/03/2012 109.25p 110.00p 106.57p 109.25p 28142
21/03/2012 109.50p 110.00p 108.00p 109.25p 53112
20/03/2012 111.50p 112.20p 108.00p 109.50p 12726
19/03/2012 111.50p 111.50p 110.00p 111.50p 10239
16/03/2012 110.00p 112.30p 109.33p 111.50p 23934
15/03/2012 116.00p 116.00p 103.40p 110.00p 57238
14/03/2012 116.50p 118.00p 115.22p 116.00p 22996
13/03/2012 116.75p 118.00p 115.00p 116.50p 9415
12/03/2012 115.00p 117.98p 112.00p 116.75p 83904
09/03/2012 109.00p 116.00p 108.50p 115.00p 75737
08/03/2012 109.00p 109.80p 108.18p 109.00p 9550
07/03/2012 109.00p 109.00p 108.18p 109.00p 9032
06/03/2012 108.50p 110.49p 108.18p 109.00p 32413
05/03/2012 107.00p 110.00p 106.36p 108.50p 30450
02/03/2012 106.00p 108.00p 105.18p 107.00p 10204
01/03/2012 106.00p 107.00p 106.00p 106.00p 15154
29/02/2012 106.00p 106.70p 104.38p 106.00p 32426
28/02/2012 104.00p 108.00p 103.00p 106.00p 17090
27/02/2012 103.50p 108.23p 102.36p 104.00p 18502
24/02/2012 101.50p 103.50p 100.30p 103.50p 30488
23/02/2012 99.50p 102.25p 99.50p 101.50p 22500
22/02/2012 99.50p 100.00p 99.25p 99.50p 4718
21/02/2012 99.50p 99.75p 99.00p 99.50p 102400
20/02/2012 99.50p 100.00p 97.50p 99.50p 20664
17/02/2012 99.50p 100.00p 99.00p 99.50p 19683
16/02/2012 99.25p 99.75p 98.00p 99.50p 12000
15/02/2012 100.50p 100.50p 94.00p 99.25p 96241
14/02/2012 103.00p 103.00p 99.00p 100.50p 27229
13/02/2012 105.50p 105.75p 102.80p 103.00p 17472
10/02/2012 105.50p 105.50p 105.00p 105.50p 6926
09/02/2012 105.50p 105.95p 105.00p 105.50p 7455
08/02/2012 102.00p 105.50p 102.00p 105.50p 37146
07/02/2012 106.00p 106.00p 99.00p 102.00p 65215
06/02/2012 111.00p 111.00p 105.00p 106.00p 45179
03/02/2012 111.50p 113.75p 110.80p 111.00p 23785
02/02/2012 104.50p 114.00p 104.50p 111.00p 35034
01/02/2012 104.50p 106.00p 104.50p 104.50p 7278
31/01/2012 103.50p 105.00p 103.32p 104.50p 31828
30/01/2012 98.25p 105.00p 98.10p 103.50p 44163
27/01/2012 98.75p 99.00p 97.97p 98.25p 12119
26/01/2012 98.00p 99.00p 98.00p 98.50p 3005
25/01/2012 96.25p 99.00p 95.77p 98.00p 15300
24/01/2012 95.00p 97.83p 94.00p 96.25p 55485
23/01/2012 94.25p 97.00p 92.56p 95.00p 23899
20/01/2012 92.00p 97.26p 92.00p 94.25p 17469
19/01/2012 89.00p 94.00p 89.00p 91.62p 278801
18/01/2012 86.00p 90.60p 86.00p 89.00p 37455
17/01/2012 85.50p 88.00p 85.00p 86.00p 63877
16/01/2012 88.50p 88.50p 86.15p 87.50p 4000
13/01/2012 86.50p 90.00p 86.35p 88.50p 59276
12/01/2012 85.00p 87.00p 85.00p 86.00p 19645
11/01/2012 84.00p 87.00p 84.00p 85.00p 1400
10/01/2012 85.00p 87.00p 84.40p 85.00p 2838
09/01/2012 83.00p 87.00p 83.00p 85.00p 12500
06/01/2012 82.50p 85.00p 81.25p 83.00p 9634
05/01/2012 81.50p 84.51p 81.50p 81.50p 2500
04/01/2012 78.00p 81.50p 78.00p 81.50p 20090
03/01/2012 77.00p 80.00p 77.00p 78.00p 24865
30/12/2011 77.00p 77.50p 77.00p 77.00p 0
29/12/2011 77.00p 77.50p 77.00p 77.00p 2000
28/12/2011 77.00p 77.13p 77.00p 77.00p 1000
23/12/2011 77.00p 77.70p 76.00p 77.00p 10265
22/12/2011 77.00p 77.13p 76.00p 77.00p 1824
21/12/2011 79.50p 80.40p 75.00p 77.00p 91780
20/12/2011 82.50p 82.50p 79.00p 79.50p 25293
19/12/2011 83.00p 83.00p 82.00p 82.50p 11580
16/12/2011 83.75p 84.78p 82.95p 83.00p 12986
15/12/2011 87.50p 87.50p 82.88p 83.75p 7335
14/12/2011 88.50p 88.50p 87.10p 87.50p 7710
13/12/2011 88.50p 88.50p 88.42p 88.50p 1100
12/12/2011 89.00p 90.89p 87.99p 88.50p 30972
09/12/2011 89.00p 89.60p 88.90p 89.00p 38745
08/12/2011 88.50p 90.00p 87.00p 89.00p 63458
07/12/2011 91.00p 91.12p 87.09p 88.50p 13267
06/12/2011 91.00p 92.00p 89.62p 91.00p 19342
05/12/2011 85.00p 93.00p 85.00p 91.00p 116645
02/12/2011 85.50p 86.43p 83.67p 84.00p 14506
01/12/2011 86.00p 86.43p 84.25p 85.50p 40492
30/11/2011 83.50p 87.40p 82.36p 86.00p 109740
29/11/2011 82.00p 84.64p 80.34p 83.00p 14975
28/11/2011 81.50p 84.52p 81.00p 82.00p 128147
25/11/2011 82.00p 83.52p 80.27p 81.50p 4936
24/11/2011 82.00p 83.52p 80.68p 82.00p 20135
23/11/2011 83.00p 83.20p 81.00p 82.00p 32097
22/11/2011 77.50p 85.40p 77.50p 83.00p 42823
21/11/2011 76.50p 80.00p 76.50p 77.50p 37127
18/11/2011 76.00p 76.00p 74.11p 76.00p 4036
17/11/2011 76.00p 77.00p 76.00p 76.00p 12000
16/11/2011 76.00p 76.90p 75.00p 76.00p 29025
15/11/2011 76.00p 76.62p 76.00p 76.00p 0
14/11/2011 76.00p 76.62p 76.00p 76.00p 1279
11/11/2011 77.50p 77.50p 74.56p 76.00p 16804
10/11/2011 77.00p 77.75p 77.00p 77.50p 1000
09/11/2011 78.50p 78.75p 77.00p 77.00p 22609
08/11/2011 78.50p 78.50p 78.12p 78.50p 7000
07/11/2011 78.50p 78.85p 78.15p 78.50p 13987
04/11/2011 78.75p 79.68p 78.30p 78.50p 14874
03/11/2011 79.00p 80.00p 78.30p 78.75p 28005
02/11/2011 79.00p 79.50p 78.00p 79.00p 17500
01/11/2011 81.50p 82.73p 75.25p 79.00p 53737
31/10/2011 76.50p 81.50p 76.50p 81.50p 82058
28/10/2011 76.00p 77.50p 75.25p 76.50p 43744
27/10/2011 72.50p 77.00p 70.50p 76.00p 97033
26/10/2011 69.50p 71.76p 69.50p 71.50p 5613
25/10/2011 69.50p 71.50p 69.50p 69.50p 37816
24/10/2011 69.50p 69.50p 67.00p 69.50p 0
21/10/2011 68.50p 68.50p 67.00p 68.50p 6350
20/10/2011 68.00p 68.50p 67.50p 68.50p 10000
19/10/2011 69.00p 69.00p 67.00p 68.00p 14298
18/10/2011 70.00p 70.00p 68.00p 69.00p 10549
17/10/2011 68.00p 68.00p 67.00p 68.00p 26068
14/10/2011 68.00p 68.70p 67.04p 68.00p 6652
13/10/2011 68.00p 68.00p 66.50p 68.00p 0
12/10/2011 66.50p 68.00p 66.50p 68.00p 13000
11/10/2011 66.50p 66.50p 63.04p 66.50p 5000
10/10/2011 69.50p 69.50p 65.00p 66.50p 8800
07/10/2011 69.50p 70.50p 67.00p 70.00p 11306
06/10/2011 69.50p 71.25p 67.00p 69.50p 2563
05/10/2011 69.50p 69.50p 67.00p 69.50p 6250
04/10/2011 71.50p 71.50p 67.00p 69.50p 5000
03/10/2011 71.50p 72.75p 71.50p 71.50p 0
30/09/2011 71.50p 72.75p 71.50p 71.50p 329
29/09/2011 71.50p 72.00p 69.00p 71.50p 2433
28/09/2011 72.00p 72.00p 70.00p 71.50p 0
27/09/2011 72.00p 73.40p 70.00p 72.00p 12523
26/09/2011 72.00p 72.00p 70.00p 72.00p 0

*Close Price adjusted for both dividends and splits