Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/10/2018 51.50p 51.50p 51.50p 51.50p 50000
17/10/2018 50.50p 52.37p 50.50p 51.50p 6350
16/10/2018 50.00p 50.50p 50.00p 50.50p 25000
15/10/2018 48.50p 50.00p 48.02p 50.00p 23930
12/10/2018 49.00p 49.00p 48.50p 48.50p 8100
11/10/2018 53.00p 53.00p 48.00p 49.00p 30000
10/10/2018 53.00p 55.00p 52.44p 53.00p 10005
09/10/2018 52.00p 55.00p 51.90p 53.25p 13933
08/10/2018 52.00p 52.00p 51.40p 52.00p 110
05/10/2018 50.00p 53.00p 50.00p 52.00p 10000
04/10/2018 50.00p 50.00p 50.00p 50.00p 0
03/10/2018 49.00p 51.00p 49.00p 50.00p 40122
02/10/2018 48.50p 49.64p 47.00p 49.00p 14339
01/10/2018 49.00p 49.00p 47.00p 48.50p 1623
28/09/2018 49.00p 50.00p 49.00p 49.00p 6980
27/09/2018 48.00p 50.60p 47.00p 49.00p 39028
26/09/2018 45.00p 47.00p 43.20p 45.00p 2334
25/09/2018 44.00p 46.22p 44.00p 45.00p 42945
24/09/2018 46.00p 46.00p 43.00p 44.00p 38500
21/09/2018 46.00p 46.00p 45.02p 46.00p 235
20/09/2018 46.00p 46.00p 46.00p 46.00p 0
19/09/2018 47.20p 47.20p 45.00p 46.00p 15100
18/09/2018 47.20p 47.20p 47.20p 47.20p 0
17/09/2018 47.20p 47.20p 47.20p 47.20p 0
14/09/2018 47.20p 47.20p 46.50p 47.20p 4700
13/09/2018 47.20p 47.20p 47.20p 47.20p 0
12/09/2018 51.00p 51.00p 46.00p 47.20p 35000
11/09/2018 52.00p 52.00p 50.00p 52.00p 7300
10/09/2018 52.00p 52.00p 50.00p 52.00p 6000
07/09/2018 52.00p 52.00p 50.65p 52.00p 3000
06/09/2018 51.50p 54.00p 50.60p 52.00p 6519
05/09/2018 51.00p 53.00p 50.00p 51.00p 8000
04/09/2018 50.50p 52.00p 50.50p 51.00p 2300
03/09/2018 48.00p 52.50p 48.00p 50.50p 15025
31/08/2018 45.50p 49.00p 45.50p 48.00p 78121
30/08/2018 46.50p 46.50p 44.04p 46.00p 8078
29/08/2018 46.50p 46.50p 45.05p 46.50p 11709
28/08/2018 46.70p 46.70p 45.05p 46.50p 2550
24/08/2018 47.50p 47.50p 46.00p 46.70p 26329
23/08/2018 48.50p 48.50p 46.60p 47.50p 14434
22/08/2018 48.50p 48.50p 48.50p 48.50p 0
21/08/2018 48.50p 48.50p 48.10p 48.50p 8816
20/08/2018 48.50p 48.50p 48.50p 48.50p 0
17/08/2018 48.50p 48.50p 48.50p 48.50p 0
16/08/2018 49.00p 49.00p 48.50p 48.50p 1149
15/08/2018 49.00p 49.00p 49.00p 49.00p 0
14/08/2018 49.50p 49.50p 48.66p 49.00p 17102
13/08/2018 49.50p 49.50p 48.90p 49.50p 64
10/08/2018 50.00p 50.00p 48.00p 49.50p 72121
09/08/2018 50.00p 51.40p 50.00p 50.00p 10000
08/08/2018 50.00p 51.49p 49.24p 50.00p 42895
07/08/2018 44.00p 48.50p 44.00p 48.50p 79309
06/08/2018 43.00p 45.00p 43.00p 44.00p 21160
03/08/2018 42.20p 43.25p 41.44p 43.00p 59270
02/08/2018 43.00p 43.30p 42.00p 42.20p 35691
01/08/2018 43.00p 43.30p 42.02p 43.00p 49231
31/07/2018 43.00p 43.30p 42.02p 43.00p 52750
30/07/2018 45.00p 45.00p 43.00p 44.00p 52312
27/07/2018 45.00p 45.00p 43.20p 45.00p 4453
26/07/2018 45.60p 45.60p 43.60p 45.00p 35963
25/07/2018 45.60p 45.60p 44.54p 45.60p 15623
24/07/2018 45.60p 45.60p 44.54p 45.60p 7654
23/07/2018 46.00p 46.00p 45.00p 45.60p 1233
20/07/2018 47.20p 47.20p 45.00p 46.00p 7500
19/07/2018 47.20p 47.20p 47.20p 47.20p 0
18/07/2018 48.00p 48.00p 46.00p 47.20p 7800
17/07/2018 48.00p 48.00p 48.00p 48.00p 0
16/07/2018 48.00p 48.00p 46.20p 48.00p 3501
13/07/2018 48.00p 49.00p 48.00p 48.00p 2030
12/07/2018 49.50p 49.50p 48.00p 48.00p 1210
11/07/2018 49.50p 49.70p 49.00p 49.50p 30203
10/07/2018 49.50p 49.50p 49.00p 49.50p 17000
09/07/2018 50.50p 50.50p 49.04p 49.50p 6427
06/07/2018 50.50p 50.50p 50.50p 50.50p 0
05/07/2018 50.50p 50.50p 50.50p 50.50p 0
04/07/2018 50.50p 50.50p 49.79p 50.50p 500
03/07/2018 50.50p 50.50p 49.75p 50.50p 1500
02/07/2018 50.00p 50.50p 49.75p 50.50p 1189
29/06/2018 49.00p 50.00p 48.50p 50.00p 18976
28/06/2018 49.80p 49.80p 48.00p 48.00p 52148
27/06/2018 47.60p 47.60p 46.90p 46.90p 15000
26/06/2018 49.00p 49.00p 46.42p 46.90p 26192
25/06/2018 49.20p 49.20p 46.20p 47.40p 33261
22/06/2018 52.00p 52.00p 49.09p 50.50p 14130
21/06/2018 52.00p 52.25p 51.10p 51.10p 0
20/06/2018 52.00p 53.00p 52.25p 52.25p 0
19/06/2018 52.00p 54.25p 52.00p 53.00p 31742
18/06/2018 54.00p 54.15p 54.00p 54.00p 32720
15/06/2018 61.50p 62.00p 55.45p 57.00p 36089
14/06/2018 59.99p 60.25p 59.25p 59.25p 0
13/06/2018 59.99p 60.25p 59.25p 60.25p 0
12/06/2018 59.99p 59.99p 59.25p 59.25p 1469
11/06/2018 59.99p 59.99p 57.45p 59.25p 8013
08/06/2018 60.00p 60.00p 59.25p 59.25p 4572
07/06/2018 58.00p 59.25p 59.25p 59.25p 0
06/06/2018 58.00p 59.25p 58.00p 59.25p 5000
05/06/2018 61.74p 59.75p 59.75p 59.75p 0
04/06/2018 61.74p 59.75p 59.75p 59.75p 184372
01/06/2018 61.74p 59.75p 59.75p 59.75p 0
31/05/2018 61.74p 59.75p 59.75p 59.75p 0
30/05/2018 61.74p 61.74p 58.00p 59.75p 35196
29/05/2018 56.75p 60.90p 56.75p 59.25p 15802
25/05/2018 58.00p 58.50p 58.00p 58.50p 14300
24/05/2018 58.21p 59.75p 58.21p 59.75p 8690
23/05/2018 59.50p 60.75p 60.75p 60.75p 0
22/05/2018 59.50p 60.75p 55.75p 60.75p 39946
21/05/2018 58.55p 58.82p 57.55p 58.50p 46071
18/05/2018 56.00p 58.00p 56.00p 58.00p 37739
17/05/2018 56.55p 58.55p 56.55p 57.75p 9003
16/05/2018 57.90p 58.00p 57.90p 58.00p 3430
15/05/2018 58.41p 58.41p 58.25p 58.25p 25644
14/05/2018 58.14p 58.14p 57.75p 57.75p 23000
11/05/2018 55.37p 56.00p 55.37p 56.00p 1000
10/05/2018 56.10p 58.50p 56.10p 58.50p 1000
09/05/2018 58.00p 58.00p 55.54p 56.50p 10579
08/05/2018 58.50p 58.90p 58.00p 58.25p 37377
04/05/2018 59.10p 61.50p 59.10p 61.50p 859
03/05/2018 63.80p 61.50p 61.50p 61.50p 0
02/05/2018 63.80p 63.80p 61.50p 61.50p 500
01/05/2018 62.00p 64.32p 59.55p 62.00p 53362
30/04/2018 54.50p 62.00p 54.50p 60.50p 87780
27/04/2018 52.13p 53.00p 53.00p 53.00p 0
26/04/2018 52.13p 54.50p 52.13p 53.00p 19343
25/04/2018 46.20p 53.00p 53.00p 53.00p 0
24/04/2018 46.20p 53.00p 46.20p 53.00p 70011
23/04/2018 47.00p 49.44p 46.00p 48.00p 71810
20/04/2018 50.48p 50.87p 50.30p 50.30p 5046
19/04/2018 50.87p 50.30p 50.30p 50.30p 0
18/04/2018 50.87p 50.87p 50.30p 50.30p 19636
17/04/2018 48.80p 50.30p 48.80p 50.30p 30228
16/04/2018 49.00p 50.30p 49.00p 50.30p 235
13/04/2018 50.88p 50.88p 50.30p 50.30p 1950
12/04/2018 49.50p 50.30p 48.70p 50.30p 20925
11/04/2018 51.50p 52.00p 49.35p 50.30p 13240
10/04/2018 49.35p 50.75p 49.35p 50.30p 8069
09/04/2018 50.88p 50.88p 50.30p 50.30p 1462
06/04/2018 49.48p 50.30p 49.48p 50.30p 6000
05/04/2018 49.06p 50.30p 49.06p 50.30p 505
04/04/2018 49.61p 50.50p 50.50p 50.50p 0
03/04/2018 49.61p 50.50p 49.30p 50.50p 11994
29/03/2018 49.61p 50.25p 49.61p 50.25p 4267
28/03/2018 50.00p 50.25p 50.00p 50.25p 5000
27/03/2018 50.00p 50.50p 49.50p 50.20p 15450
26/03/2018 51.00p 52.50p 49.00p 51.00p 92106
23/03/2018 54.00p 54.90p 54.00p 54.50p 9848
22/03/2018 51.50p 55.50p 51.50p 55.50p 16125
21/03/2018 54.70p 54.70p 52.55p 53.50p 4244
20/03/2018 56.00p 58.48p 54.00p 54.00p 39540
19/03/2018 56.00p 57.50p 54.00p 55.50p 32732
16/03/2018 57.50p 58.50p 57.50p 58.50p 316
15/03/2018 57.55p 58.50p 57.55p 58.50p 20000
14/03/2018 58.00p 59.50p 58.00p 59.50p 12500
13/03/2018 57.00p 60.75p 60.00p 60.75p 0
12/03/2018 57.00p 61.97p 57.00p 60.00p 18080
09/03/2018 57.00p 59.99p 56.58p 59.50p 83110
08/03/2018 60.50p 60.50p 58.00p 59.00p 35969
07/03/2018 62.50p 64.50p 63.00p 63.00p 0
06/03/2018 62.50p 64.50p 62.50p 64.50p 7740
05/03/2018 66.50p 65.00p 65.00p 65.00p 30000
02/03/2018 66.50p 66.50p 65.00p 65.00p 15300
01/03/2018 63.25p 65.00p 63.25p 65.00p 12500
28/02/2018 65.40p 65.40p 62.90p 65.00p 23855
27/02/2018 60.50p 64.00p 60.37p 64.00p 1590
26/02/2018 62.10p 64.00p 62.10p 64.00p 3045
23/02/2018 62.10p 65.00p 62.10p 65.00p 1500
22/02/2018 62.90p 64.50p 63.50p 64.50p 0
21/02/2018 62.90p 63.50p 62.90p 63.50p 20000
20/02/2018 62.90p 65.00p 62.90p 65.00p 19985
19/02/2018 62.11p 67.23p 62.05p 65.00p 19624
16/02/2018 66.17p 66.44p 64.50p 64.50p 12500
15/02/2018 61.90p 64.00p 61.90p 64.00p 1300
14/02/2018 62.00p 64.00p 63.50p 64.00p 0
13/02/2018 62.00p 63.50p 61.89p 63.50p 6672
12/02/2018 65.00p 65.00p 64.06p 64.25p 5001
09/02/2018 60.94p 62.50p 60.94p 62.50p 470
08/02/2018 64.24p 64.24p 60.55p 62.50p 2994
07/02/2018 61.00p 64.45p 61.00p 62.50p 21100
06/02/2018 64.00p 65.00p 61.50p 61.50p 18238
05/02/2018 68.50p 69.00p 62.15p 66.75p 70443
02/02/2018 69.00p 72.00p 69.00p 71.00p 15400
01/02/2018 70.00p 72.00p 68.50p 70.50p 21737
31/01/2018 69.50p 70.00p 67.50p 67.50p 11000
30/01/2018 65.00p 67.00p 65.00p 67.00p 12212
29/01/2018 67.00p 67.26p 67.00p 67.00p 13862
26/01/2018 64.00p 68.50p 63.55p 68.50p 59735
25/01/2018 67.00p 67.00p 66.50p 66.50p 20000
24/01/2018 67.50p 68.50p 67.00p 68.50p 19644
23/01/2018 68.05p 70.00p 67.55p 70.00p 5000
22/01/2018 68.23p 70.50p 68.23p 70.50p 5000
19/01/2018 72.00p 71.00p 70.50p 70.50p 0
18/01/2018 72.00p 72.00p 70.04p 71.00p 5490
17/01/2018 72.00p 73.50p 72.00p 73.50p 1642
16/01/2018 73.13p 74.45p 72.05p 73.50p 70303
15/01/2018 75.50p 79.71p 74.00p 74.00p 56425
12/01/2018 78.50p 81.49p 77.00p 78.50p 48975
11/01/2018 76.00p 85.45p 75.67p 81.50p 186997
10/01/2018 74.00p 77.00p 73.47p 74.50p 46692
09/01/2018 70.00p 73.96p 69.09p 72.25p 61658
08/01/2018 67.50p 67.50p 64.25p 65.75p 11233
05/01/2018 60.00p 71.20p 60.00p 65.50p 142187

*Close Price adjusted for both dividends and splits