Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/09/2011 72.00p 72.00p 70.00p 72.00p 4910
22/09/2011 72.50p 72.50p 70.00p 72.00p 11675
21/09/2011 73.50p 74.70p 73.50p 73.75p 18108
20/09/2011 75.75p 75.75p 72.72p 73.50p 8549
19/09/2011 78.25p 78.25p 75.25p 75.75p 18482
16/09/2011 78.50p 78.74p 77.00p 78.25p 5164
15/09/2011 78.50p 79.22p 76.00p 78.50p 34691
14/09/2011 78.50p 78.50p 77.81p 78.50p 4376
13/09/2011 80.50p 81.79p 77.15p 78.50p 38328
12/09/2011 79.00p 80.50p 78.63p 80.50p 33327
09/09/2011 76.00p 80.00p 76.00p 79.00p 12426
08/09/2011 76.00p 77.00p 75.40p 76.00p 19734
07/09/2011 73.00p 80.00p 72.26p 76.00p 77077
06/09/2011 73.00p 74.76p 71.84p 73.00p 14341
05/09/2011 71.00p 73.00p 71.00p 71.00p 21247
02/09/2011 68.50p 72.80p 67.15p 71.00p 34874
01/09/2011 66.00p 70.00p 62.75p 68.50p 108602
31/08/2011 62.75p 64.28p 62.50p 62.75p 7600
30/08/2011 64.00p 66.00p 62.00p 62.75p 25104
26/08/2011 60.50p 60.50p 59.80p 60.00p 6000
25/08/2011 61.00p 61.00p 60.36p 60.50p 3683
24/08/2011 60.00p 64.00p 59.20p 61.00p 32800
23/08/2011 58.00p 62.00p 58.00p 60.00p 12094
22/08/2011 58.00p 60.00p 57.40p 58.00p 26950
19/08/2011 57.00p 60.00p 56.75p 58.00p 12136
18/08/2011 57.50p 60.00p 56.75p 57.50p 0
17/08/2011 57.50p 60.00p 56.75p 57.50p 3096
16/08/2011 55.00p 60.00p 54.96p 57.50p 25150
15/08/2011 51.50p 57.00p 51.50p 55.00p 13640
12/08/2011 51.00p 55.00p 51.00p 51.50p 40000
11/08/2011 53.50p 53.50p 50.45p 51.00p 9354
10/08/2011 53.00p 55.40p 49.25p 53.50p 37664
09/08/2011 52.50p 52.50p 49.25p 49.25p 24000
08/08/2011 53.50p 53.50p 52.40p 52.50p 20763
05/08/2011 54.50p 54.50p 52.50p 53.50p 9290
04/08/2011 54.50p 54.70p 54.00p 54.50p 1120
03/08/2011 54.00p 54.50p 50.50p 54.50p 60363
02/08/2011 54.00p 54.00p 54.00p 54.00p 45593
01/08/2011 54.00p 55.00p 52.48p 54.00p 10750
29/07/2011 56.00p 56.00p 52.50p 53.00p 28629
28/07/2011 57.00p 57.00p 55.00p 56.00p 15000
27/07/2011 57.00p 57.00p 56.00p 57.00p 5000
26/07/2011 59.50p 59.50p 55.90p 57.00p 29200
25/07/2011 59.50p 59.50p 58.36p 59.50p 813
22/07/2011 59.50p 59.50p 59.00p 59.50p 0
21/07/2011 59.00p 59.50p 59.00p 59.50p 10000
20/07/2011 60.50p 62.00p 56.00p 59.00p 100074
19/07/2011 60.50p 60.50p 58.00p 60.50p 744
18/07/2011 61.50p 61.50p 60.00p 60.50p 10000
15/07/2011 61.50p 61.50p 60.30p 61.50p 10500
14/07/2011 61.50p 61.50p 60.30p 61.50p 5122
13/07/2011 60.50p 61.50p 57.50p 61.50p 37519
12/07/2011 61.00p 61.00p 60.26p 60.50p 9253
11/07/2011 63.50p 67.00p 60.84p 61.00p 37331
08/07/2011 57.75p 60.20p 57.75p 60.00p 19152
07/07/2011 57.50p 59.00p 57.50p 57.75p 65
06/07/2011 56.00p 60.01p 56.00p 57.50p 6729
05/07/2011 57.00p 59.70p 56.00p 56.00p 0
04/07/2011 57.50p 59.70p 57.00p 57.00p 1827
01/07/2011 57.00p 57.50p 55.25p 57.50p 0
30/06/2011 57.00p 57.00p 55.25p 57.00p 4000
29/06/2011 57.00p 59.40p 57.00p 57.00p 1683
28/06/2011 57.00p 58.50p 56.50p 57.00p 0
27/06/2011 56.50p 58.50p 56.50p 56.50p 0
24/06/2011 56.50p 58.50p 56.50p 56.50p 18506
23/06/2011 56.50p 58.50p 56.50p 56.50p 3716
22/06/2011 56.50p 56.50p 55.80p 56.50p 1042
21/06/2011 56.50p 56.50p 55.75p 56.50p 2556
20/06/2011 56.50p 56.50p 55.25p 56.50p 5050
17/06/2011 56.50p 56.50p 56.00p 56.50p 3500
16/06/2011 57.00p 57.00p 56.40p 56.50p 3500
15/06/2011 57.00p 57.00p 56.40p 57.00p 0
14/06/2011 57.00p 57.00p 56.40p 57.00p 0
13/06/2011 57.00p 57.00p 56.40p 57.00p 170
10/06/2011 56.00p 60.00p 56.00p 57.00p 26250
09/06/2011 55.50p 55.50p 55.20p 55.50p 2741
08/06/2011 55.00p 56.00p 55.00p 55.50p 13141
07/06/2011 56.00p 56.00p 54.40p 55.00p 26637
06/06/2011 56.50p 59.00p 54.50p 56.00p 68773
03/06/2011 57.50p 57.50p 54.00p 56.50p 25425
02/06/2011 59.00p 59.00p 57.50p 57.50p 5625
01/06/2011 59.00p 59.00p 58.75p 59.00p 15000
31/05/2011 61.25p 61.70p 59.00p 59.00p 6904
27/05/2011 61.25p 61.50p 60.00p 61.25p 0
26/05/2011 61.50p 61.50p 60.00p 61.25p 9113
25/05/2011 62.00p 62.00p 60.55p 61.50p 16700
24/05/2011 58.00p 64.00p 57.50p 62.00p 112928
23/05/2011 56.00p 60.00p 56.00p 57.50p 10000
20/05/2011 55.75p 59.00p 54.12p 55.75p 29883
19/05/2011 55.25p 56.55p 55.25p 55.75p 13626
18/05/2011 56.75p 57.50p 55.00p 56.75p 0
17/05/2011 57.50p 57.50p 55.00p 56.75p 6722
16/05/2011 58.50p 58.50p 55.00p 57.50p 17608
13/05/2011 58.50p 58.55p 58.50p 58.50p 1878
12/05/2011 58.50p 58.50p 57.00p 58.50p 803
11/05/2011 58.50p 58.70p 57.00p 58.50p 0
10/05/2011 58.50p 58.70p 57.00p 58.50p 0
09/05/2011 58.50p 58.70p 57.00p 58.50p 26500
06/05/2011 60.75p 60.75p 57.00p 58.50p 37622
05/05/2011 61.00p 62.50p 59.00p 60.75p 0
04/05/2011 62.50p 62.50p 59.00p 61.00p 27405
03/05/2011 62.50p 63.75p 60.00p 62.50p 828
28/04/2011 62.50p 63.75p 62.50p 62.50p 2321
27/04/2011 62.50p 65.00p 60.00p 62.50p 24185
26/04/2011 63.50p 63.50p 60.45p 62.50p 1844
21/04/2011 63.50p 63.50p 60.50p 63.50p 10000
20/04/2011 63.50p 64.40p 60.70p 63.50p 0
19/04/2011 63.50p 64.40p 60.70p 63.50p 930
18/04/2011 63.50p 64.50p 60.63p 63.50p 3369
15/04/2011 63.50p 64.50p 60.91p 63.50p 6755
14/04/2011 63.50p 65.95p 60.35p 63.50p 6975
13/04/2011 64.50p 66.00p 62.50p 63.50p 51151
12/04/2011 64.00p 66.45p 62.32p 64.75p 59531
11/04/2011 64.00p 66.65p 61.00p 64.00p 57893
08/04/2011 61.00p 61.00p 60.40p 61.00p 18566
07/04/2011 59.00p 62.28p 57.50p 61.00p 20448
06/04/2011 57.50p 58.20p 57.20p 57.50p 2400
05/04/2011 58.50p 58.50p 56.55p 57.50p 51237
04/04/2011 58.50p 59.00p 58.00p 58.50p 17510
01/04/2011 59.50p 59.50p 59.00p 59.00p 44689
31/03/2011 60.25p 60.25p 58.00p 59.50p 91368
30/03/2011 60.25p 60.25p 60.00p 60.25p 10941
29/03/2011 60.50p 61.00p 60.00p 60.25p 43881
28/03/2011 60.00p 60.00p 59.00p 60.00p 17500
25/03/2011 60.00p 60.00p 59.10p 60.00p 3814
24/03/2011 60.50p 60.50p 58.00p 60.00p 32097
23/03/2011 58.75p 58.75p 58.07p 58.75p 940
22/03/2011 58.75p 58.75p 57.00p 58.75p 43400
21/03/2011 58.75p 58.75p 58.00p 58.75p 3124
18/03/2011 58.75p 58.75p 58.00p 58.75p 15826
17/03/2011 58.75p 58.75p 58.25p 58.75p 15583
16/03/2011 59.50p 59.70p 58.20p 58.75p 19866
15/03/2011 57.50p 59.25p 57.50p 58.50p 15500
14/03/2011 58.50p 58.50p 57.02p 57.50p 6173
11/03/2011 58.75p 58.75p 57.00p 58.25p 2000
10/03/2011 59.00p 59.25p 58.75p 58.75p 19875
09/03/2011 58.00p 58.75p 56.00p 58.50p 30591
08/03/2011 57.50p 59.25p 56.00p 58.00p 2907
07/03/2011 54.75p 54.75p 53.53p 54.75p 907
04/03/2011 54.75p 55.62p 53.53p 54.75p 1891
03/03/2011 54.75p 55.75p 53.25p 54.75p 70000
02/03/2011 56.50p 55.00p 54.75p 54.75p 5606
01/03/2011 56.50p 56.50p 55.00p 56.50p 10398
28/02/2011 56.50p 57.00p 56.50p 56.50p 0
25/02/2011 57.50p 57.00p 56.50p 56.50p 3400
24/02/2011 59.50p 58.00p 57.50p 57.50p 10000
23/02/2011 59.75p 59.50p 58.00p 59.50p 10000
22/02/2011 59.75p 59.75p 57.00p 59.75p 7572
21/02/2011 59.75p 59.75p 58.00p 59.75p 9600
18/02/2011 59.75p 60.00p 58.10p 59.75p 45104
17/02/2011 60.00p 60.00p 58.00p 60.00p 0
16/02/2011 59.50p 60.00p 58.00p 60.00p 2938
15/02/2011 60.00p 60.15p 56.00p 59.50p 23568
14/02/2011 59.00p 60.20p 60.00p 60.00p 4500
11/02/2011 57.00p 59.00p 57.00p 59.00p 6631
10/02/2011 58.80p 59.00p 58.80p 59.00p 2000
09/02/2011 60.60p 61.45p 58.48p 60.00p 24537
08/02/2011 60.80p 64.00p 60.80p 62.50p 49331
07/02/2011 58.00p 64.95p 58.00p 62.50p 81500
04/02/2011 57.75p 60.00p 57.75p 58.50p 34028
03/02/2011 58.90p 58.90p 58.50p 58.50p 13500
02/02/2011 58.95p 59.45p 58.00p 58.50p 198806
01/02/2011 58.00p 58.95p 58.00p 58.00p 10000
31/01/2011 58.00p 58.00p 58.00p 58.00p 0
28/01/2011 58.00p 59.00p 56.75p 58.00p 92500
27/01/2011 58.00p 59.20p 58.00p 58.00p 4739
26/01/2011 58.00p 58.80p 56.60p 58.00p 4723
25/01/2011 58.00p 58.80p 56.60p 58.00p 2833
24/01/2011 58.00p 58.36p 56.60p 58.00p 6471
21/01/2011 59.25p 60.00p 56.50p 58.00p 44114
20/01/2011 59.50p 61.50p 58.88p 59.25p 123237
19/01/2011 61.25p 62.00p 58.00p 59.50p 72970
18/01/2011 62.00p 64.00p 58.00p 61.25p 203019
17/01/2011 61.62p 63.50p 58.00p 62.00p 536347
14/01/2011 61.00p 63.50p 60.00p 60.75p 173081
13/01/2011 56.00p 62.00p 54.90p 60.75p 512105
12/01/2011 55.00p 55.00p 50.00p 54.50p 66195
11/01/2011 52.00p 55.00p 52.00p 54.50p 633136
10/01/2011 54.50p 55.00p 54.50p 54.50p 500000
07/01/2011 57.00p 57.00p 52.00p 54.50p 13359
06/01/2011 57.50p 59.00p 56.05p 57.00p 108369
05/01/2011 57.50p 58.00p 56.18p 57.50p 41000
04/01/2011 57.50p 58.25p 56.00p 57.50p 30395
31/12/2010 57.50p 57.50p 57.50p 57.50p 0
30/12/2010 56.50p 58.51p 56.50p 57.50p 4213
29/12/2010 56.50p 57.51p 56.50p 56.50p 17569
24/12/2010 56.50p 56.50p 56.50p 56.50p 0
23/12/2010 56.50p 56.50p 56.50p 56.50p 0
22/12/2010 57.00p 57.00p 55.15p 56.50p 7073
21/12/2010 57.00p 58.40p 55.20p 57.00p 59070
20/12/2010 57.00p 58.40p 57.00p 57.00p 741
17/12/2010 56.00p 58.40p 55.50p 57.00p 20172
16/12/2010 55.50p 57.40p 53.50p 56.00p 36488
15/12/2010 55.00p 57.13p 53.50p 55.50p 40568
14/12/2010 55.50p 56.50p 55.00p 55.00p 1768
13/12/2010 55.00p 56.50p 53.00p 55.50p 115245
10/12/2010 55.00p 57.10p 55.00p 55.00p 2000
09/12/2010 55.00p 55.00p 52.96p 55.00p 38800
08/12/2010 55.00p 58.00p 52.96p 55.00p 15038
07/12/2010 55.00p 55.00p 55.00p 55.00p 24950

*Close Price adjusted for both dividends and splits