Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/02/2010 34.50p 36.00p 34.50p 35.00p 500000
01/02/2010 33.00p 35.00p 33.00p 33.00p 324737
29/01/2010 33.00p 36.00p 33.00p 33.00p 12500
28/01/2010 32.00p 34.25p 32.00p 33.00p 150000
27/01/2010 32.00p 33.25p 32.00p 32.00p 348500
26/01/2010 32.00p 32.00p 28.00p 32.00p 86500
25/01/2010 32.00p 32.00p 28.00p 32.00p 5600
22/01/2010 32.50p 35.25p 32.00p 32.00p 240000
21/01/2010 33.50p 33.95p 32.50p 32.50p 30
20/01/2010 33.50p 35.50p 33.50p 33.50p 280000
19/01/2010 33.50p 35.50p 33.50p 33.50p 380000
18/01/2010 33.50p 35.25p 33.50p 33.50p 211700
15/01/2010 33.50p 33.50p 33.50p 33.50p 0
14/01/2010 33.50p 33.50p 33.50p 33.50p 0
13/01/2010 33.50p 35.60p 33.50p 33.50p 1514
12/01/2010 33.50p 35.60p 33.50p 33.50p 622000
11/01/2010 33.50p 35.25p 30.70p 33.50p 162095
08/01/2010 35.50p 35.50p 30.50p 33.50p 5295
07/01/2010 37.00p 37.00p 35.50p 35.50p 0
06/01/2010 37.00p 37.00p 37.00p 37.00p 0
05/01/2010 41.00p 41.00p 37.00p 37.00p 1165
04/01/2010 41.00p 41.00p 41.00p 41.00p 2000
31/12/2009 41.00p 41.00p 41.00p 41.00p 0
30/12/2009 41.00p 41.00p 41.00p 41.00p 63
29/12/2009 41.00p 41.00p 37.80p 41.00p 5197
24/12/2009 41.00p 41.00p 41.00p 41.00p 0
23/12/2009 41.00p 41.00p 41.00p 41.00p 0
22/12/2009 41.00p 41.00p 41.00p 41.00p 0
21/12/2009 41.00p 41.00p 38.00p 41.00p 10000
18/12/2009 41.00p 41.00p 38.33p 41.00p 26773
17/12/2009 41.00p 41.00p 41.00p 41.00p 0
16/12/2009 41.00p 41.00p 41.00p 41.00p 32700
15/12/2009 39.50p 39.50p 38.75p 39.50p 30835
14/12/2009 37.50p 39.00p 34.00p 39.00p 12500
11/12/2009 37.50p 37.83p 37.50p 37.50p 500
10/12/2009 37.00p 37.38p 37.00p 37.00p 9210
09/12/2009 37.00p 37.00p 37.00p 37.00p 0
08/12/2009 39.00p 39.00p 35.00p 37.00p 2660
07/12/2009 39.00p 39.29p 39.00p 39.00p 1272
04/12/2009 39.00p 39.29p 39.00p 39.00p 509
03/12/2009 39.00p 39.00p 39.00p 39.00p 0
02/12/2009 43.00p 44.00p 37.25p 39.00p 27115
01/12/2009 43.50p 45.00p 40.00p 43.00p 18529
30/11/2009 43.50p 44.00p 43.50p 43.50p 4505
27/11/2009 43.50p 43.50p 40.00p 43.50p 7927
26/11/2009 43.50p 44.00p 41.00p 43.50p 7500
25/11/2009 43.50p 43.50p 43.50p 43.50p 0
24/11/2009 43.50p 43.50p 43.50p 43.50p 0
23/11/2009 43.50p 44.90p 43.50p 43.50p 4831
20/11/2009 45.00p 45.00p 43.50p 43.50p 0
19/11/2009 45.00p 45.00p 42.00p 45.00p 1555
18/11/2009 45.00p 45.00p 43.00p 45.00p 10000
17/11/2009 45.00p 45.00p 45.00p 45.00p 0
16/11/2009 45.00p 45.00p 45.00p 45.00p 0
13/11/2009 45.00p 45.00p 43.00p 45.00p 469
12/11/2009 45.00p 45.00p 43.00p 45.00p 5805
11/11/2009 42.50p 45.00p 42.50p 45.00p 5600
10/11/2009 42.50p 42.50p 42.50p 42.50p 0
09/11/2009 42.50p 46.00p 46.00p 42.50p 10000
06/11/2009 42.50p 43.50p 42.50p 42.50p 2269
05/11/2009 42.50p 45.00p 40.83p 42.50p 10085
04/11/2009 42.50p 42.50p 40.83p 42.50p 1500
03/11/2009 42.50p 42.50p 41.00p 42.50p 29288
02/11/2009 42.50p 43.50p 42.50p 42.50p 1801
30/10/2009 42.50p 42.50p 42.50p 42.50p 0
29/10/2009 44.00p 44.00p 41.00p 42.50p 1314
28/10/2009 46.00p 46.00p 44.00p 44.00p 0
27/10/2009 48.00p 46.10p 45.00p 46.00p 24894
26/10/2009 44.50p 50.25p 47.00p 48.00p 4718
23/10/2009 43.50p 47.00p 44.50p 44.50p 3847
22/10/2009 39.50p 43.50p 39.50p 43.50p 19617
21/10/2009 39.50p 41.00p 36.25p 39.50p 64000
20/10/2009 41.00p 41.00p 39.50p 39.50p 2269
19/10/2009 41.00p 41.00p 41.00p 41.00p 0
16/10/2009 40.50p 40.50p 40.50p 40.50p 0
15/10/2009 40.50p 38.05p 38.00p 40.50p 19000
14/10/2009 40.50p 40.50p 38.05p 40.50p 3831
13/10/2009 38.00p 40.50p 38.00p 40.50p 26822
12/10/2009 38.00p 38.80p 38.00p 38.00p 12060
09/10/2009 38.00p 38.80p 35.00p 38.00p 15000
08/10/2009 38.00p 38.00p 35.00p 38.00p 1000
07/10/2009 38.00p 39.00p 38.00p 38.00p 3284
06/10/2009 39.50p 39.00p 35.00p 38.00p 16000
05/10/2009 39.50p 39.50p 36.50p 39.50p 11500
02/10/2009 39.50p 39.50p 37.20p 39.50p 6031
01/10/2009 39.50p 39.50p 37.20p 39.50p 3726
30/09/2009 40.50p 40.80p 37.00p 39.50p 18000
29/09/2009 40.50p 40.50p 40.50p 40.50p 0
28/09/2009 40.50p 40.50p 38.20p 40.50p 1450
25/09/2009 40.50p 40.50p 40.50p 40.50p 0
24/09/2009 40.50p 42.00p 38.00p 40.50p 13180
23/09/2009 40.50p 40.50p 40.50p 40.50p 0
22/09/2009 40.50p 40.50p 40.50p 40.50p 0
21/09/2009 40.50p 40.50p 38.20p 40.50p 3594

*Close Price adjusted for both dividends and splits