Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/08/2019 35.00p 35.00p 35.00p 35.00p 0
01/08/2019 35.00p 35.00p 35.00p 35.00p 0
31/07/2019 34.50p 36.00p 34.50p 35.00p 13000
30/07/2019 34.50p 34.50p 34.50p 34.50p 21666
29/07/2019 35.00p 35.00p 34.50p 34.50p 10000
26/07/2019 35.00p 35.00p 33.40p 35.00p 4000
25/07/2019 34.00p 35.00p 34.00p 35.00p 7857
24/07/2019 34.50p 34.50p 33.00p 33.50p 17500
23/07/2019 35.00p 35.00p 34.50p 34.50p 0
22/07/2019 35.00p 35.00p 35.00p 35.00p 0
19/07/2019 35.50p 35.50p 35.50p 35.50p 0
18/07/2019 36.50p 36.80p 35.00p 35.50p 17950
17/07/2019 37.50p 37.50p 35.00p 36.50p 20391
16/07/2019 37.50p 37.50p 37.50p 37.50p 0
15/07/2019 38.20p 38.28p 37.50p 37.50p 3568
12/07/2019 38.20p 38.28p 38.20p 38.20p 3265
11/07/2019 40.50p 40.50p 38.20p 38.20p 1510
10/07/2019 40.00p 40.00p 40.00p 40.00p 0
09/07/2019 41.00p 41.00p 40.00p 40.00p 0
08/07/2019 41.00p 41.00p 41.00p 41.00p 0
05/07/2019 40.00p 40.68p 40.00p 40.00p 1198
04/07/2019 40.00p 40.84p 39.28p 40.00p 51400
03/07/2019 39.50p 40.00p 39.50p 40.00p 0
02/07/2019 37.50p 40.94p 37.50p 39.50p 1202
01/07/2019 42.00p 42.00p 37.50p 37.50p 91750
28/06/2019 42.00p 42.00p 42.00p 42.00p 0
27/06/2019 42.50p 42.50p 41.24p 42.00p 5750
26/06/2019 42.50p 42.50p 42.50p 42.50p 0
25/06/2019 40.50p 42.50p 40.50p 42.50p 12680
24/06/2019 40.50p 40.50p 39.00p 40.50p 13464
21/06/2019 41.50p 41.50p 39.50p 40.50p 0
20/06/2019 42.00p 42.48p 40.32p 41.50p 11300
19/06/2019 43.00p 43.00p 40.04p 42.00p 27156
18/06/2019 43.00p 43.00p 43.00p 43.00p 0
17/06/2019 43.00p 43.00p 42.00p 43.00p 30
14/06/2019 43.00p 43.00p 42.04p 43.00p 3000
13/06/2019 43.00p 43.00p 43.00p 43.00p 0
12/06/2019 43.00p 43.00p 43.00p 43.00p 0
11/06/2019 44.00p 44.00p 43.00p 43.00p 0
10/06/2019 44.00p 44.00p 44.00p 44.00p 0
07/06/2019 46.00p 46.00p 44.00p 44.00p 10718
06/06/2019 46.00p 47.00p 46.00p 46.00p 10500
05/06/2019 46.50p 46.50p 46.50p 46.50p 0
04/06/2019 46.50p 46.50p 45.75p 46.50p 2158
03/06/2019 46.50p 46.80p 46.50p 46.50p 2098
31/05/2019 46.00p 46.00p 45.04p 46.00p 3000
30/05/2019 46.50p 46.50p 46.00p 46.00p 0
29/05/2019 47.00p 47.00p 45.06p 46.50p 398
28/05/2019 47.00p 47.00p 47.00p 47.00p 0
24/05/2019 47.00p 47.24p 47.00p 47.00p 1250
23/05/2019 47.00p 47.00p 47.00p 47.00p 0
22/05/2019 47.00p 47.00p 47.00p 47.00p 0
21/05/2019 47.00p 47.00p 46.00p 47.00p 406870
20/05/2019 47.00p 47.49p 47.00p 47.00p 3000
17/05/2019 47.00p 47.00p 46.04p 47.00p 3250
16/05/2019 47.50p 48.00p 47.00p 47.00p 25000
15/05/2019 48.50p 48.50p 47.50p 47.50p 4559
14/05/2019 48.50p 48.50p 48.50p 48.50p 0
13/05/2019 48.50p 48.75p 48.50p 48.50p 2500
10/05/2019 48.50p 48.50p 48.50p 48.50p 0
09/05/2019 51.00p 51.00p 48.50p 48.50p 78500
08/05/2019 52.50p 53.50p 51.00p 51.00p 560
07/05/2019 53.50p 54.10p 52.00p 52.50p 15094
03/05/2019 53.50p 53.50p 53.50p 53.50p 0
02/05/2019 53.50p 53.50p 52.00p 53.50p 3147
01/05/2019 54.00p 54.00p 53.00p 53.50p 2874
30/04/2019 54.50p 54.80p 53.00p 54.00p 50000
29/04/2019 54.50p 54.50p 54.50p 54.50p 39532
26/04/2019 54.50p 54.50p 54.50p 54.50p 0
25/04/2019 54.50p 54.50p 53.95p 54.50p 5280
24/04/2019 55.00p 55.00p 54.50p 54.50p 0
23/04/2019 55.00p 55.00p 55.00p 55.00p 0
18/04/2019 55.00p 55.00p 53.00p 55.00p 7500
17/04/2019 57.50p 57.50p 54.00p 55.00p 10000
16/04/2019 56.50p 57.50p 54.00p 57.50p 20000
15/04/2019 56.50p 56.50p 56.50p 56.50p 0
12/04/2019 57.00p 57.00p 55.00p 56.50p 13656
11/04/2019 57.00p 57.30p 57.00p 57.00p 1498
10/04/2019 57.00p 57.33p 57.00p 57.00p 1602
09/04/2019 57.50p 57.80p 57.00p 57.00p 637
08/04/2019 57.50p 57.80p 57.50p 57.50p 30
05/04/2019 57.50p 57.50p 56.00p 57.50p 0
04/04/2019 57.50p 57.50p 56.00p 56.00p 11000
03/04/2019 57.50p 57.80p 56.00p 57.50p 756
02/04/2019 57.50p 57.50p 56.31p 57.50p 5393
01/04/2019 57.50p 57.50p 56.00p 57.50p 101
29/03/2019 58.00p 58.00p 56.50p 57.50p 4685
28/03/2019 58.00p 58.00p 58.00p 58.00p 0
27/03/2019 58.00p 58.00p 56.72p 58.00p 800
26/03/2019 59.00p 59.00p 56.31p 58.00p 16850
25/03/2019 59.00p 59.00p 58.00p 59.00p 10000
22/03/2019 59.50p 59.50p 58.50p 59.00p 5458
21/03/2019 59.50p 59.90p 58.50p 59.50p 7328
20/03/2019 60.00p 60.00p 60.00p 60.00p 0
19/03/2019 60.00p 60.00p 58.82p 60.00p 5915
18/03/2019 60.00p 61.34p 58.50p 60.00p 39370
15/03/2019 60.00p 61.42p 58.00p 60.00p 34826
14/03/2019 59.00p 60.00p 58.36p 60.00p 26668
13/03/2019 58.50p 59.00p 57.00p 59.00p 17500
12/03/2019 58.50p 58.98p 57.00p 58.50p 12491
11/03/2019 58.50p 58.50p 57.00p 58.50p 24460
08/03/2019 58.50p 58.50p 58.00p 58.50p 10000
07/03/2019 58.50p 59.44p 57.00p 58.50p 11500
06/03/2019 58.50p 59.64p 57.42p 58.50p 13843
05/03/2019 59.00p 60.00p 57.00p 58.50p 18717
04/03/2019 49.00p 60.00p 49.00p 59.00p 60727
01/03/2019 45.50p 46.85p 45.50p 45.50p 1000
28/02/2019 45.50p 45.50p 45.50p 45.50p 0
27/02/2019 45.50p 45.50p 45.50p 45.50p 0
26/02/2019 45.50p 46.45p 44.15p 45.50p 7882
25/02/2019 45.50p 45.50p 45.50p 45.50p 0
22/02/2019 45.50p 45.50p 45.50p 45.50p 60000
21/02/2019 45.50p 45.50p 45.50p 45.50p 0
20/02/2019 45.50p 45.50p 45.50p 45.50p 0
19/02/2019 44.50p 45.50p 44.50p 45.50p 1000
18/02/2019 43.50p 44.94p 42.44p 44.50p 46533
15/02/2019 49.00p 49.00p 47.68p 49.00p 16000
14/02/2019 49.00p 49.00p 47.68p 49.00p 6300
13/02/2019 46.00p 49.00p 46.00p 49.00p 41773
12/02/2019 47.00p 47.00p 44.90p 46.00p 7550
11/02/2019 47.00p 47.00p 45.60p 47.00p 8048
08/02/2019 48.00p 48.00p 45.00p 47.00p 2501
07/02/2019 48.00p 48.45p 46.04p 48.00p 3037
06/02/2019 48.50p 48.84p 47.45p 48.00p 5405
05/02/2019 50.00p 50.00p 47.00p 48.50p 25572
04/02/2019 50.00p 50.00p 50.00p 50.00p 0
01/02/2019 50.50p 50.50p 48.15p 50.00p 100
31/01/2019 50.50p 50.50p 49.18p 50.50p 25750
30/01/2019 50.50p 50.50p 50.50p 50.50p 0
29/01/2019 50.50p 50.50p 50.50p 50.50p 0
28/01/2019 50.50p 50.50p 50.50p 50.50p 0
25/01/2019 50.50p 50.50p 50.50p 50.50p 0
24/01/2019 50.50p 50.50p 50.50p 50.50p 0
23/01/2019 50.50p 50.50p 49.18p 50.50p 12684
22/01/2019 50.50p 50.50p 50.50p 50.50p 0
21/01/2019 50.50p 50.50p 49.15p 50.50p 7768
18/01/2019 50.50p 50.50p 50.50p 50.50p 0
17/01/2019 50.50p 50.50p 50.50p 50.50p 0
16/01/2019 50.50p 50.50p 50.50p 50.50p 83384
15/01/2019 50.50p 50.50p 50.50p 50.50p 0
14/01/2019 50.50p 50.50p 49.10p 50.50p 236
11/01/2019 50.50p 50.50p 50.50p 50.50p 0
10/01/2019 50.50p 50.50p 50.50p 50.50p 0
09/01/2019 50.50p 50.50p 49.45p 50.50p 2800
08/01/2019 50.50p 50.50p 49.45p 50.50p 27772
07/01/2019 50.50p 50.50p 50.50p 50.50p 0
04/01/2019 50.50p 50.50p 49.45p 50.50p 3276
03/01/2019 50.50p 50.50p 50.50p 50.50p 0
02/01/2019 50.50p 50.50p 50.50p 50.50p 0
31/12/2018 50.50p 50.50p 50.50p 50.50p 0
28/12/2018 50.50p 50.50p 50.50p 50.50p 0
27/12/2018 50.50p 50.50p 50.50p 50.50p 0
24/12/2018 50.00p 50.50p 49.45p 50.50p 3325
21/12/2018 49.50p 50.00p 49.30p 50.00p 46577
20/12/2018 49.00p 49.50p 48.30p 49.50p 9382
19/12/2018 48.50p 49.00p 48.50p 49.00p 0
18/12/2018 48.50p 48.50p 47.00p 48.50p 46160
17/12/2018 48.50p 48.50p 47.48p 48.50p 5672
14/12/2018 48.50p 49.50p 48.50p 48.50p 25000
13/12/2018 48.00p 48.50p 48.00p 48.50p 0
12/12/2018 48.50p 48.50p 46.00p 48.00p 16238
11/12/2018 48.50p 48.50p 48.50p 48.50p 0
10/12/2018 48.50p 48.50p 48.50p 48.50p 0
07/12/2018 49.00p 49.00p 48.00p 48.50p 13350
06/12/2018 48.50p 49.00p 48.50p 49.00p 0
05/12/2018 48.50p 48.50p 48.50p 48.50p 0
04/12/2018 48.50p 48.50p 48.50p 48.50p 0
03/12/2018 48.50p 49.25p 47.60p 48.50p 7980
30/11/2018 48.50p 49.10p 48.50p 48.50p 1221
29/11/2018 48.50p 48.50p 48.50p 48.50p 0
28/11/2018 48.50p 49.25p 48.50p 48.50p 1319
27/11/2018 48.50p 49.25p 48.50p 48.50p 500
26/11/2018 48.50p 48.50p 47.54p 48.50p 1
23/11/2018 48.60p 49.00p 48.50p 48.50p 20000
22/11/2018 50.50p 50.50p 48.00p 48.60p 8867
21/11/2018 50.50p 50.50p 49.30p 50.50p 800
20/11/2018 50.50p 50.50p 50.50p 50.50p 0
19/11/2018 52.00p 52.00p 50.50p 50.50p 15203
16/11/2018 52.00p 52.00p 52.00p 52.00p 0
15/11/2018 52.00p 52.00p 51.96p 52.00p 29877
14/11/2018 52.00p 52.00p 51.84p 52.00p 9515
13/11/2018 51.50p 53.00p 51.50p 52.00p 54606
12/11/2018 50.50p 52.00p 50.30p 51.50p 32326
09/11/2018 50.50p 50.50p 50.10p 50.50p 187500
08/11/2018 53.00p 53.00p 49.25p 50.50p 100000
07/11/2018 53.00p 53.00p 51.60p 53.00p 162
06/11/2018 51.50p 53.00p 51.50p 53.00p 7850
05/11/2018 51.50p 51.95p 50.00p 50.00p 23003
02/11/2018 51.50p 52.00p 50.30p 51.50p 24983
01/11/2018 51.50p 51.50p 51.50p 51.50p 0
31/10/2018 51.50p 51.50p 51.50p 51.50p 0
30/10/2018 51.50p 51.50p 51.50p 51.50p 0
29/10/2018 51.50p 51.50p 51.50p 51.50p 0
26/10/2018 51.50p 51.50p 51.50p 51.50p 35000
25/10/2018 51.50p 51.50p 50.15p 51.50p 4008
24/10/2018 51.50p 51.50p 50.15p 51.50p 10008
23/10/2018 51.50p 51.50p 50.15p 51.50p 20000
22/10/2018 51.50p 51.50p 50.15p 51.50p 111
19/10/2018 51.50p 52.00p 50.15p 51.50p 62632
18/10/2018 51.50p 51.50p 51.50p 51.50p 50000

*Close Price adjusted for both dividends and splits