Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/12/2021 7.25p 7.30p 7.00p 7.25p 43670
14/12/2021 8.00p 8.00p 6.66p 7.25p 459119
13/12/2021 8.25p 8.25p 7.71p 8.00p 34367
10/12/2021 8.13p 8.44p 8.00p 8.25p 175034
09/12/2021 8.25p 8.25p 8.11p 8.13p 112511
08/12/2021 8.63p 8.63p 8.25p 8.25p 188825
07/12/2021 8.63p 8.75p 8.26p 8.63p 92591
06/12/2021 8.00p 8.83p 8.00p 8.63p 265801
03/12/2021 9.00p 9.00p 8.00p 8.00p 363498
02/12/2021 9.00p 9.00p 8.55p 9.00p 123500
01/12/2021 9.00p 9.08p 8.68p 9.00p 61902
30/11/2021 9.00p 9.00p 8.66p 9.00p 4896
29/11/2021 9.00p 9.15p 8.65p 9.00p 16152
26/11/2021 9.10p 9.21p 8.70p 9.00p 676996
25/11/2021 9.50p 9.50p 8.75p 9.10p 84743
24/11/2021 9.25p 9.50p 9.25p 9.50p 45590
23/11/2021 10.00p 10.00p 9.12p 9.25p 375917
22/11/2021 10.00p 10.25p 9.52p 10.00p 1014972
19/11/2021 9.25p 10.25p 8.54p 10.00p 471271
18/11/2021 9.38p 9.50p 9.25p 9.25p 99510
17/11/2021 9.38p 9.55p 9.06p 9.38p 242543
16/11/2021 10.50p 10.50p 9.05p 9.38p 629284
15/11/2021 10.35p 11.00p 9.78p 10.50p 1190389
12/11/2021 9.50p 10.35p 9.25p 10.35p 420749
11/11/2021 9.25p 10.00p 9.10p 9.50p 167154
10/11/2021 9.25p 9.25p 9.14p 9.25p 46788
09/11/2021 10.15p 10.15p 8.21p 9.25p 297946
08/11/2021 10.15p 10.15p 9.81p 10.15p 72231
05/11/2021 10.15p 10.15p 9.81p 10.15p 104833
04/11/2021 9.50p 10.50p 9.40p 10.15p 1053289
03/11/2021 9.75p 10.00p 9.00p 9.50p 143882
02/11/2021 9.75p 10.00p 9.51p 9.75p 43512
01/11/2021 9.75p 9.90p 9.50p 9.75p 17683
29/10/2021 10.50p 10.50p 9.58p 9.75p 523885
28/10/2021 11.00p 11.20p 10.30p 10.50p 210141
27/10/2021 10.00p 11.00p 9.75p 10.50p 343397
26/10/2021 10.00p 10.50p 9.62p 10.00p 100608
25/10/2021 10.25p 10.50p 9.00p 10.00p 1199276
22/10/2021 10.50p 10.73p 10.00p 10.25p 774337
21/10/2021 10.50p 11.00p 10.50p 11.00p 895333
20/10/2021 14.00p 14.00p 10.50p 10.50p 761344
19/10/2021 11.50p 14.13p 11.50p 14.00p 242695
18/10/2021 11.25p 11.90p 10.25p 11.20p 285443
15/10/2021 11.25p 11.25p 11.25p 11.25p 0
14/10/2021 11.50p 11.50p 10.50p 11.25p 27641
13/10/2021 11.50p 11.50p 11.00p 11.50p 3815
12/10/2021 11.50p 11.80p 11.00p 11.50p 11065
11/10/2021 11.50p 11.50p 11.00p 11.50p 3134
08/10/2021 11.50p 11.50p 11.50p 11.50p 0
07/10/2021 12.25p 12.25p 11.50p 11.50p 30735
06/10/2021 12.25p 12.25p 12.25p 12.25p 0
05/10/2021 12.25p 12.25p 12.25p 12.25p 0
04/10/2021 12.25p 12.25p 12.25p 12.25p 0
01/10/2021 12.25p 13.00p 12.25p 12.25p 3933
30/09/2021 12.25p 12.25p 12.25p 12.25p 0
29/09/2021 12.25p 12.25p 12.25p 12.25p 0
28/09/2021 12.25p 12.25p 12.25p 12.25p 0
27/09/2021 12.25p 12.25p 12.25p 12.25p 0
24/09/2021 12.25p 12.25p 12.25p 12.25p 0
23/09/2021 12.25p 12.25p 12.25p 12.25p 0
22/09/2021 12.25p 12.25p 11.53p 12.25p 8300
21/09/2021 12.25p 12.25p 12.25p 12.25p 0
20/09/2021 12.25p 12.25p 12.25p 12.25p 0
17/09/2021 12.25p 12.25p 11.00p 12.25p 16999
16/09/2021 12.25p 12.34p 11.50p 12.25p 1405
15/09/2021 12.50p 13.00p 12.00p 12.25p 32660
14/09/2021 12.50p 12.50p 12.50p 12.50p 0
13/09/2021 12.50p 12.60p 12.50p 12.50p 23
10/09/2021 12.50p 12.50p 12.50p 12.50p 0
09/09/2021 12.50p 12.50p 12.00p 12.50p 872
08/09/2021 13.25p 14.00p 12.00p 12.50p 25508
07/09/2021 13.25p 13.25p 13.25p 13.25p 0
06/09/2021 13.25p 13.25p 12.50p 13.25p 120000
03/09/2021 13.25p 13.25p 12.50p 13.25p 4780
02/09/2021 13.25p 13.25p 13.25p 13.25p 0
01/09/2021 13.25p 13.25p 13.25p 13.25p 0
31/08/2021 13.50p 13.50p 12.50p 13.25p 13647
27/08/2021 13.50p 13.50p 13.35p 13.50p 3685
26/08/2021 13.50p 13.50p 13.50p 13.50p 0
25/08/2021 13.50p 13.50p 13.50p 13.50p 0
24/08/2021 13.50p 13.50p 13.00p 13.50p 4861
23/08/2021 13.50p 13.50p 13.00p 13.50p 2000
20/08/2021 13.50p 13.50p 13.50p 13.50p 0
19/08/2021 13.50p 13.50p 13.45p 13.50p 20722
18/08/2021 13.50p 13.50p 13.50p 13.50p 0
17/08/2021 13.50p 13.50p 13.00p 13.50p 1931
16/08/2021 13.50p 13.50p 13.00p 13.50p 7500
13/08/2021 13.50p 13.50p 13.50p 13.50p 0
12/08/2021 13.50p 13.76p 13.00p 13.50p 15041
11/08/2021 13.50p 13.50p 13.50p 13.50p 0
10/08/2021 14.35p 14.50p 13.00p 13.50p 64393
09/08/2021 14.00p 14.49p 14.00p 14.35p 26987
06/08/2021 13.85p 13.85p 13.85p 13.85p 0
05/08/2021 13.85p 13.85p 13.50p 13.85p 500
04/08/2021 13.85p 13.85p 13.85p 13.85p 0
03/08/2021 13.85p 13.85p 13.50p 13.85p 20000
02/08/2021 13.85p 13.85p 13.25p 13.85p 142137
30/07/2021 13.85p 13.85p 13.85p 13.85p 0
29/07/2021 13.50p 13.85p 13.50p 13.85p 34572
28/07/2021 13.50p 13.50p 13.00p 13.50p 26
27/07/2021 13.50p 13.50p 13.39p 13.50p 26
26/07/2021 13.50p 14.00p 13.39p 13.50p 5749
23/07/2021 13.50p 13.50p 13.50p 13.50p 0
22/07/2021 13.50p 13.50p 13.50p 13.50p 0
21/07/2021 13.50p 13.56p 13.50p 13.50p 20000
20/07/2021 13.50p 13.50p 13.00p 13.50p 23500
19/07/2021 13.50p 13.50p 13.00p 13.50p 23500
16/07/2021 13.50p 13.50p 13.50p 13.50p 0
15/07/2021 13.50p 13.50p 13.00p 13.50p 16718
14/07/2021 13.25p 14.00p 13.00p 13.50p 14107
13/07/2021 13.25p 13.33p 13.25p 13.25p 10000
12/07/2021 13.25p 13.25p 12.50p 13.25p 37000
09/07/2021 13.25p 13.25p 13.25p 13.25p 0
08/07/2021 13.25p 13.25p 13.25p 13.25p 0
07/07/2021 13.25p 13.34p 13.25p 13.25p 374
06/07/2021 13.25p 13.25p 12.50p 13.25p 13880
05/07/2021 13.25p 13.25p 13.25p 13.25p 0
02/07/2021 13.25p 13.40p 13.25p 13.25p 2000
01/07/2021 13.25p 13.25p 13.25p 13.25p 0
30/06/2021 13.25p 13.25p 13.25p 13.25p 0
29/06/2021 13.25p 13.25p 12.50p 13.25p 8643
28/06/2021 12.75p 13.25p 12.50p 13.25p 22040
25/06/2021 12.75p 12.75p 12.75p 12.75p 0
24/06/2021 12.75p 12.85p 12.50p 12.75p 12330
23/06/2021 12.75p 12.75p 12.40p 12.40p 1450
22/06/2021 13.50p 13.50p 12.50p 12.75p 13846
21/06/2021 13.50p 13.50p 13.50p 13.50p 0
18/06/2021 13.50p 14.20p 13.00p 13.50p 328
17/06/2021 13.50p 13.50p 13.16p 13.50p 30000
16/06/2021 13.50p 13.50p 13.50p 13.50p 0
15/06/2021 12.50p 13.50p 12.50p 13.50p 38667
14/06/2021 13.50p 13.50p 12.00p 12.50p 76904
11/06/2021 13.50p 13.50p 13.50p 13.50p 0
10/06/2021 13.50p 13.50p 13.00p 13.50p 8200
09/06/2021 13.50p 13.50p 13.50p 13.50p 0
08/06/2021 13.50p 13.50p 13.00p 13.50p 5903
07/06/2021 13.50p 13.50p 13.50p 13.50p 0
04/06/2021 13.50p 13.50p 13.50p 13.50p 5000
03/06/2021 13.50p 13.50p 13.17p 13.50p 5000
02/06/2021 13.50p 13.50p 13.00p 13.50p 3983
01/06/2021 13.50p 14.00p 13.00p 13.50p 13742
28/05/2021 13.50p 14.00p 12.51p 13.50p 35612
27/05/2021 14.00p 14.00p 13.05p 13.50p 3613
26/05/2021 14.00p 14.00p 13.10p 14.00p 8684
25/05/2021 14.50p 14.50p 13.55p 14.00p 19335
24/05/2021 14.00p 14.50p 13.70p 14.50p 29126
21/05/2021 14.25p 14.25p 12.55p 14.00p 180906
20/05/2021 14.25p 14.45p 14.25p 14.25p 3000
19/05/2021 14.75p 14.75p 14.10p 14.25p 20000
18/05/2021 15.50p 15.50p 14.75p 14.75p 5000
17/05/2021 15.50p 15.76p 15.50p 15.50p 3115
14/05/2021 15.50p 15.76p 15.50p 15.50p 3109
13/05/2021 15.50p 15.50p 15.50p 15.50p 0
12/05/2021 16.00p 16.00p 15.00p 15.50p 75196
11/05/2021 16.00p 16.00p 16.00p 16.00p 0
10/05/2021 16.00p 16.00p 16.00p 16.00p 0
07/05/2021 16.00p 16.00p 16.00p 16.00p 0
06/05/2021 16.25p 17.00p 15.10p 16.00p 20476
05/05/2021 17.25p 17.25p 15.61p 16.25p 17500
04/05/2021 17.25p 17.25p 16.18p 17.25p 34391
30/04/2021 17.25p 17.25p 17.25p 17.25p 0
29/04/2021 16.75p 17.25p 16.10p 17.25p 30000
28/04/2021 16.75p 16.75p 16.75p 16.75p 0
27/04/2021 16.75p 16.75p 15.67p 16.75p 1620
26/04/2021 16.75p 16.75p 16.75p 16.75p 0
23/04/2021 16.75p 16.75p 16.43p 16.75p 18192
22/04/2021 16.75p 16.75p 15.58p 16.75p 19000
21/04/2021 16.75p 16.75p 15.58p 16.75p 12030
20/04/2021 16.75p 16.75p 16.75p 16.75p 0
19/04/2021 16.00p 16.75p 16.00p 16.75p 35300
16/04/2021 16.00p 16.00p 16.00p 16.00p 0
15/04/2021 16.00p 16.00p 16.00p 16.00p 0
14/04/2021 16.00p 16.00p 15.06p 16.00p 441
13/04/2021 16.00p 16.50p 15.10p 16.00p 6131
12/04/2021 16.50p 16.50p 16.00p 16.00p 5450
09/04/2021 16.50p 16.50p 16.05p 16.50p 200
08/04/2021 17.00p 17.00p 16.00p 16.50p 17306
07/04/2021 17.00p 17.00p 17.00p 17.00p 0
06/04/2021 17.00p 17.00p 17.00p 17.00p 0
01/04/2021 17.00p 17.00p 16.10p 17.00p 4791
31/03/2021 15.75p 17.50p 15.75p 17.00p 17725
30/03/2021 17.50p 17.50p 15.20p 15.75p 71289
29/03/2021 17.75p 18.35p 17.15p 17.50p 82892
26/03/2021 18.20p 18.57p 17.15p 17.75p 25207
25/03/2021 18.20p 18.57p 18.20p 18.20p 2639
24/03/2021 18.20p 18.96p 18.20p 18.20p 31
23/03/2021 18.20p 19.00p 18.20p 18.20p 65
22/03/2021 17.70p 18.20p 17.43p 18.20p 3000
19/03/2021 17.70p 18.00p 17.70p 17.70p 199
18/03/2021 17.70p 17.70p 17.40p 17.70p 14439
17/03/2021 17.70p 18.00p 17.40p 17.70p 3221
16/03/2021 17.70p 17.70p 17.40p 17.70p 10000
15/03/2021 17.70p 17.85p 17.50p 17.50p 2801
12/03/2021 17.70p 17.70p 17.70p 17.70p 0
11/03/2021 17.70p 17.70p 17.70p 17.70p 0
10/03/2021 17.70p 17.70p 17.40p 17.70p 1600
09/03/2021 17.70p 17.75p 17.40p 17.70p 3500
08/03/2021 17.50p 17.93p 17.40p 17.70p 204000
05/03/2021 17.50p 17.50p 17.50p 17.50p 0
04/03/2021 17.70p 17.70p 17.00p 17.50p 32350

*Close Price adjusted for both dividends and splits