Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/09/2022 2.15p 2.15p 2.05p 2.10p 30000
26/09/2022 2.15p 2.15p 2.03p 2.15p 20000
23/09/2022 2.15p 2.15p 2.15p 2.15p 0
22/09/2022 2.15p 2.15p 2.15p 2.15p 0
21/09/2022 2.20p 2.20p 2.06p 2.15p 314206
20/09/2022 2.20p 2.20p 2.20p 2.20p 0
19/09/2022 2.20p 2.20p 2.20p 2.20p 0
16/09/2022 2.20p 2.20p 2.20p 2.20p 0
15/09/2022 2.20p 2.20p 2.20p 2.20p 0
14/09/2022 2.20p 2.33p 2.06p 2.20p 24377
13/09/2022 2.20p 2.40p 2.06p 2.20p 666
12/09/2022 2.15p 2.36p 2.15p 2.20p 190086
09/09/2022 2.15p 2.15p 2.03p 2.15p 14272
08/09/2022 2.15p 2.26p 2.15p 2.15p 665
07/09/2022 2.20p 2.20p 2.15p 2.15p 0
06/09/2022 2.20p 2.27p 2.20p 2.20p 38392
05/09/2022 2.20p 2.20p 2.05p 2.20p 12307
02/09/2022 2.45p 2.45p 2.20p 2.20p 202824
01/09/2022 2.45p 2.45p 2.45p 2.45p 0
31/08/2022 2.60p 2.60p 2.21p 2.45p 214970
30/08/2022 2.60p 2.60p 2.60p 2.60p 0
29/08/2022 2.60p 2.60p 2.52p 2.60p 191199
26/08/2022 2.60p 2.60p 2.52p 2.60p 191199
25/08/2022 2.75p 2.75p 2.60p 2.60p 69959
24/08/2022 2.75p 2.75p 2.70p 2.75p 55185
23/08/2022 2.75p 2.75p 2.64p 2.75p 30000
22/08/2022 2.75p 2.75p 2.75p 2.75p 0
19/08/2022 2.75p 2.75p 2.75p 2.75p 0
18/08/2022 2.75p 2.75p 2.61p 2.75p 1500
17/08/2022 2.75p 2.90p 2.75p 2.75p 1300
16/08/2022 2.85p 2.85p 2.60p 2.75p 176500
15/08/2022 2.85p 2.85p 2.76p 2.85p 45218
12/08/2022 2.85p 2.85p 2.84p 2.85p 296
11/08/2022 2.85p 2.85p 2.85p 2.85p 0
10/08/2022 2.85p 2.85p 2.69p 2.85p 252589
09/08/2022 2.85p 2.85p 2.70p 2.85p 64332
08/08/2022 2.85p 3.00p 2.80p 2.85p 72953
05/08/2022 2.85p 3.18p 2.80p 2.85p 749214
04/08/2022 2.70p 2.95p 2.70p 2.85p 303079
03/08/2022 2.50p 2.78p 2.50p 2.70p 185089
02/08/2022 2.50p 2.50p 2.40p 2.50p 50020
01/08/2022 2.55p 2.58p 2.50p 2.50p 4000
29/07/2022 2.60p 2.60p 2.50p 2.50p 269141
28/07/2022 2.70p 2.70p 2.59p 2.60p 175000
27/07/2022 2.40p 2.78p 2.40p 2.70p 453071
26/07/2022 2.45p 2.45p 2.32p 2.40p 30000
25/07/2022 2.50p 2.55p 2.45p 2.45p 31071
22/07/2022 2.50p 2.58p 2.50p 2.50p 94140
21/07/2022 2.50p 2.60p 2.05p 2.50p 1249033
20/07/2022 2.60p 2.70p 2.30p 2.50p 122888
19/07/2022 2.60p 2.60p 2.50p 2.60p 25000
18/07/2022 2.60p 2.60p 2.50p 2.60p 51570
15/07/2022 2.60p 2.60p 2.60p 2.60p 0
14/07/2022 2.55p 2.63p 2.53p 2.60p 165750
13/07/2022 2.55p 2.65p 2.41p 2.55p 13884
12/07/2022 2.50p 2.55p 2.42p 2.55p 1765
11/07/2022 2.35p 2.50p 2.35p 2.50p 500000
08/07/2022 2.35p 2.39p 2.35p 2.35p 30000
07/07/2022 2.45p 2.45p 2.35p 2.35p 19149
06/07/2022 2.65p 2.65p 2.45p 2.45p 194798
05/07/2022 2.65p 2.65p 2.60p 2.65p 93194
04/07/2022 2.65p 2.67p 2.50p 2.65p 64589
01/07/2022 2.80p 2.80p 2.50p 2.65p 179348
30/06/2022 3.15p 3.15p 2.70p 2.80p 282406
29/06/2022 3.10p 3.10p 3.00p 3.10p 11000
28/06/2022 3.15p 3.21p 3.10p 3.10p 1155
27/06/2022 3.35p 3.70p 3.00p 3.15p 676810
24/06/2022 3.55p 3.55p 3.35p 3.35p 122804
23/06/2022 3.55p 3.55p 3.50p 3.55p 67502
22/06/2022 3.90p 3.90p 3.50p 3.55p 190422
21/06/2022 4.00p 4.00p 3.80p 3.90p 60000
20/06/2022 3.85p 4.10p 3.74p 4.00p 302111
17/06/2022 3.75p 3.80p 3.75p 3.75p 144978
16/06/2022 3.85p 3.85p 3.75p 3.75p 263
15/06/2022 3.85p 3.85p 3.85p 3.85p 0
14/06/2022 3.85p 3.85p 3.85p 3.85p 0
13/06/2022 3.85p 3.85p 3.71p 3.85p 8772
10/06/2022 3.85p 3.86p 3.85p 3.85p 12694
09/06/2022 3.85p 3.87p 3.72p 3.85p 47786
08/06/2022 3.90p 3.94p 3.73p 3.85p 195420
07/06/2022 3.90p 3.95p 3.82p 3.90p 134914
06/06/2022 4.10p 4.15p 3.82p 3.90p 126475
03/06/2022 4.10p 4.10p 4.02p 4.10p 11845
02/06/2022 4.10p 4.10p 4.02p 4.10p 11845
01/06/2022 4.10p 4.10p 4.02p 4.10p 11845
31/05/2022 4.10p 4.10p 4.04p 4.10p 2349
30/05/2022 4.10p 4.10p 4.05p 4.10p 12900
27/05/2022 4.10p 4.10p 4.00p 4.10p 12122
26/05/2022 4.10p 4.10p 4.00p 4.10p 41000
25/05/2022 4.10p 4.10p 4.10p 4.10p 0
24/05/2022 4.10p 4.10p 4.00p 4.10p 1600
23/05/2022 4.10p 4.12p 4.10p 4.10p 10942
20/05/2022 4.10p 4.12p 4.10p 4.10p 20000
19/05/2022 4.10p 4.10p 4.10p 4.10p 0
18/05/2022 4.10p 4.10p 4.10p 4.10p 0
17/05/2022 4.25p 4.25p 4.00p 4.10p 83927
16/05/2022 4.25p 4.25p 4.25p 4.25p 0
13/05/2022 4.25p 4.50p 4.00p 4.25p 40164
12/05/2022 4.25p 4.50p 4.01p 4.25p 65814
11/05/2022 4.10p 4.25p 4.10p 4.25p 100000
10/05/2022 4.60p 4.70p 4.00p 4.10p 754852
09/05/2022 4.60p 4.60p 4.50p 4.60p 25000
06/05/2022 4.75p 4.78p 4.50p 4.60p 255143
05/05/2022 4.75p 4.75p 4.75p 4.75p 0
04/05/2022 4.75p 4.75p 4.66p 4.75p 1600
03/05/2022 4.75p 4.75p 4.66p 4.75p 3858
02/05/2022 4.65p 4.80p 4.64p 4.75p 64259
29/04/2022 4.65p 4.80p 4.64p 4.75p 64259
28/04/2022 4.65p 4.65p 4.63p 4.65p 57300
27/04/2022 4.65p 4.65p 4.65p 4.65p 0
26/04/2022 5.05p 5.30p 4.65p 4.65p 357908
25/04/2022 5.05p 5.05p 4.87p 5.05p 5346
22/04/2022 4.60p 5.05p 4.60p 5.05p 724000
21/04/2022 4.60p 4.60p 4.53p 4.60p 150
20/04/2022 4.55p 4.70p 4.41p 4.60p 227382
19/04/2022 4.40p 4.55p 4.40p 4.55p 118101
18/04/2022 4.40p 4.50p 4.30p 4.40p 14867
15/04/2022 4.40p 4.50p 4.30p 4.40p 14867
14/04/2022 4.40p 4.50p 4.30p 4.40p 14867
13/04/2022 4.70p 4.70p 4.30p 4.40p 204736
12/04/2022 4.70p 4.70p 4.52p 4.70p 147
11/04/2022 4.70p 4.70p 4.70p 4.70p 0
08/04/2022 4.70p 4.70p 4.70p 4.70p 0
07/04/2022 4.70p 4.70p 4.56p 4.70p 9077
06/04/2022 4.75p 4.75p 4.52p 4.70p 335782
05/04/2022 5.38p 5.38p 4.50p 4.75p 713238
04/04/2022 5.38p 5.38p 5.25p 5.38p 188063
01/04/2022 5.38p 5.49p 5.25p 5.38p 83916
31/03/2022 5.38p 5.50p 5.33p 5.38p 73367
30/03/2022 5.88p 5.88p 5.33p 5.38p 764854
29/03/2022 5.50p 6.20p 5.39p 5.88p 933427
28/03/2022 5.50p 5.67p 5.50p 5.50p 50000
25/03/2022 5.50p 5.50p 5.50p 5.50p 0
24/03/2022 5.50p 5.50p 5.33p 5.50p 106300
23/03/2022 5.50p 5.50p 5.33p 5.50p 9305
22/03/2022 5.63p 5.68p 5.30p 5.50p 230537
21/03/2022 5.60p 6.00p 5.55p 5.63p 489495
18/03/2022 4.98p 5.75p 4.98p 5.45p 401354
17/03/2022 4.98p 5.15p 4.98p 4.98p 9709
16/03/2022 4.98p 5.11p 4.98p 4.98p 66207
15/03/2022 4.98p 4.98p 4.88p 4.98p 24348
14/03/2022 4.98p 5.14p 4.87p 4.98p 75764
11/03/2022 5.38p 5.38p 4.87p 4.98p 220835
10/03/2022 5.38p 5.40p 5.26p 5.38p 67508
09/03/2022 4.75p 5.42p 4.70p 5.38p 726117
08/03/2022 5.25p 5.25p 4.62p 4.75p 63940
07/03/2022 5.50p 5.50p 4.81p 5.25p 435283
04/03/2022 6.13p 6.13p 5.00p 5.50p 700140
03/03/2022 6.25p 6.50p 5.80p 6.13p 56394
02/03/2022 6.25p 6.50p 6.25p 6.25p 42355
01/03/2022 6.00p 6.49p 6.00p 6.25p 357033
28/02/2022 6.63p 6.63p 5.80p 6.00p 504040
25/02/2022 6.15p 6.63p 6.06p 6.63p 105402
24/02/2022 6.75p 6.75p 6.04p 6.15p 396829
23/02/2022 7.38p 7.38p 6.50p 6.75p 725772
22/02/2022 7.63p 7.63p 7.26p 7.38p 162934
21/02/2022 7.88p 7.88p 7.51p 7.63p 13442
18/02/2022 8.00p 8.00p 7.86p 7.88p 76274
17/02/2022 8.00p 8.00p 8.00p 8.00p 0
16/02/2022 8.00p 8.09p 8.00p 8.00p 30911
15/02/2022 8.00p 8.09p 8.00p 8.00p 22764
14/02/2022 8.00p 8.00p 7.88p 8.00p 120866
11/02/2022 8.00p 8.14p 7.87p 8.00p 67503
10/02/2022 8.25p 8.25p 7.81p 8.00p 388358
09/02/2022 8.25p 8.34p 8.10p 8.25p 64457
08/02/2022 7.88p 8.25p 7.88p 8.25p 73712
07/02/2022 8.13p 8.14p 7.76p 7.88p 306083
04/02/2022 8.13p 8.15p 8.00p 8.13p 60485
03/02/2022 8.38p 8.38p 8.00p 8.13p 30599
02/02/2022 8.38p 8.38p 8.05p 8.38p 10000
01/02/2022 8.38p 8.38p 8.25p 8.38p 32120
31/01/2022 8.38p 8.50p 8.27p 8.38p 64792
28/01/2022 8.38p 8.38p 8.01p 8.38p 45122
27/01/2022 8.38p 8.38p 8.28p 8.38p 20000
26/01/2022 8.38p 8.66p 8.38p 8.38p 360593
25/01/2022 8.38p 8.70p 8.25p 8.38p 193713
24/01/2022 8.75p 8.75p 8.26p 8.38p 340667
21/01/2022 8.75p 8.92p 8.61p 8.75p 423130
20/01/2022 8.88p 9.24p 8.60p 8.75p 421809
19/01/2022 9.00p 9.49p 8.82p 8.88p 957886
18/01/2022 8.50p 9.22p 8.50p 9.00p 1713049
17/01/2022 8.75p 8.90p 8.26p 8.50p 1381779
14/01/2022 8.75p 9.45p 8.60p 8.75p 1177270
13/01/2022 9.00p 9.75p 8.00p 8.75p 17917952
12/01/2022 9.75p 10.00p 8.61p 9.00p 135536
10/01/2022 9.75p 9.90p 9.50p 9.75p 128295
07/01/2022 9.75p 9.75p 9.55p 9.75p 175084
06/01/2022 9.75p 9.75p 9.58p 9.75p 2000
05/01/2022 9.75p 9.75p 9.55p 9.75p 52246
04/01/2022 10.00p 10.09p 9.31p 9.75p 231898
31/12/2021 9.75p 10.30p 9.75p 10.00p 1538418
30/12/2021 9.50p 9.99p 9.50p 9.75p 121054
29/12/2021 9.00p 9.90p 9.00p 9.50p 675029
24/12/2021 8.75p 9.33p 8.67p 9.00p 56865
23/12/2021 7.75p 9.00p 7.50p 8.75p 2295184
22/12/2021 7.50p 7.50p 7.18p 7.50p 122187
21/12/2021 7.50p 7.64p 7.50p 7.50p 65270
20/12/2021 7.50p 8.00p 7.00p 7.50p 1558
17/12/2021 7.25p 7.50p 7.11p 7.25p 20266
16/12/2021 7.25p 7.88p 7.00p 7.25p 486242

*Close Price adjusted for both dividends and splits