Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
04/01/2018 59.00p 60.20p 58.00p 59.00p 115686
03/01/2018 57.50p 58.50p 57.50p 58.50p 15000
02/01/2018 60.00p 60.00p 57.50p 58.50p 9698
29/12/2017 60.00p 60.00p 60.00p 60.00p 60
28/12/2017 57.50p 58.50p 57.50p 58.50p 5000
27/12/2017 59.70p 59.70p 59.00p 59.00p 3300
22/12/2017 60.00p 60.00p 58.50p 58.50p 56376
21/12/2017 59.60p 59.60p 58.00p 58.00p 5000
20/12/2017 57.52p 57.52p 56.50p 56.50p 17340
19/12/2017 55.03p 56.50p 56.50p 56.50p 0
18/12/2017 55.03p 56.50p 55.03p 56.50p 1612
15/12/2017 55.04p 57.00p 57.00p 57.00p 489400
14/12/2017 55.04p 57.21p 55.03p 57.00p 17993
13/12/2017 57.00p 57.00p 56.38p 56.38p 9000
12/12/2017 58.00p 58.04p 57.00p 58.00p 15529
11/12/2017 58.15p 59.88p 58.15p 59.88p 1600
08/12/2017 58.24p 59.88p 58.24p 59.88p 3245
07/12/2017 60.00p 60.08p 58.00p 60.00p 23017
06/12/2017 60.00p 62.00p 60.00p 62.00p 10000
05/12/2017 60.44p 62.00p 60.44p 62.00p 20717
04/12/2017 60.61p 62.00p 60.61p 62.00p 871
01/12/2017 62.77p 62.77p 60.60p 61.87p 4403
30/11/2017 63.40p 63.40p 60.56p 61.62p 13042
29/11/2017 61.00p 63.40p 59.00p 62.00p 85273
28/11/2017 60.00p 61.00p 58.50p 58.50p 9928
27/11/2017 57.20p 57.88p 57.20p 57.88p 858
24/11/2017 58.00p 58.00p 55.48p 58.00p 14432
23/11/2017 57.52p 56.50p 56.50p 56.50p 0
22/11/2017 57.52p 57.52p 56.50p 56.50p 9893
21/11/2017 57.60p 57.60p 56.20p 56.88p 6017
20/11/2017 58.00p 56.88p 56.38p 56.38p 0
17/11/2017 58.00p 58.75p 54.24p 56.88p 15530
16/11/2017 55.00p 56.80p 52.22p 55.87p 102146
15/11/2017 56.25p 58.60p 55.00p 57.38p 88975
14/11/2017 58.00p 58.93p 57.14p 58.38p 37977
13/11/2017 61.00p 61.39p 54.29p 57.00p 120284
10/11/2017 65.00p 65.38p 60.19p 61.50p 31137
09/11/2017 62.00p 64.23p 63.55p 64.00p 31503
08/11/2017 62.00p 64.20p 61.00p 61.50p 30547
07/11/2017 61.00p 63.68p 61.51p 62.12p 13575
06/11/2017 61.00p 61.25p 60.00p 61.25p 16065
03/11/2017 63.00p 64.18p 62.00p 62.37p 61739
02/11/2017 62.00p 62.00p 60.00p 61.25p 44620
01/11/2017 64.00p 64.00p 62.00p 63.50p 30095
31/10/2017 65.00p 65.00p 64.06p 64.50p 14161
30/10/2017 63.00p 64.50p 63.00p 64.50p 18552
27/10/2017 68.00p 64.67p 63.50p 64.50p 18938
26/10/2017 68.00p 68.10p 64.00p 65.00p 99230
25/10/2017 72.50p 74.34p 68.64p 68.75p 134195
24/10/2017 77.00p 77.10p 72.00p 74.00p 54340
23/10/2017 80.50p 80.50p 76.35p 77.50p 34906
20/10/2017 82.00p 80.50p 77.77p 80.50p 2702
19/10/2017 82.00p 91.00p 77.28p 79.50p 258876
18/10/2017 76.00p 77.00p 77.00p 77.00p 0
17/10/2017 76.00p 77.00p 74.40p 77.00p 2529
16/10/2017 76.00p 78.75p 75.31p 77.00p 5932
13/10/2017 76.00p 77.50p 76.00p 77.50p 21000
12/10/2017 78.00p 78.50p 77.00p 78.50p 7762
11/10/2017 77.00p 79.50p 79.50p 79.50p 4332
10/10/2017 77.00p 79.50p 79.50p 79.50p 0
09/10/2017 77.00p 79.50p 79.00p 79.50p 16722
06/10/2017 77.00p 80.00p 77.00p 79.00p 25500
05/10/2017 74.00p 75.00p 74.00p 75.00p 10000
04/10/2017 78.75p 77.00p 77.00p 77.00p 6824
03/10/2017 78.75p 77.00p 76.50p 77.00p 5922
02/10/2017 78.75p 79.00p 76.50p 76.50p 1559
29/09/2017 74.00p 74.00p 74.00p 74.00p 21125
28/09/2017 75.00p 76.00p 75.50p 76.00p 13200
27/09/2017 75.00p 75.50p 75.00p 75.50p 5000
26/09/2017 80.00p 80.00p 77.00p 77.00p 35000
25/09/2017 75.00p 80.50p 75.00p 80.50p 26332
22/09/2017 70.00p 71.00p 71.00p 71.00p 53500
21/09/2017 70.00p 71.00p 70.00p 71.00p 5000
20/09/2017 67.00p 68.50p 68.50p 68.50p 0
19/09/2017 67.00p 68.50p 67.00p 68.50p 1000
18/09/2017 69.00p 68.50p 68.50p 68.50p 2654
15/09/2017 69.00p 68.50p 68.50p 68.50p 1000
14/09/2017 69.00p 70.00p 68.50p 68.50p 8169
13/09/2017 68.00p 68.25p 67.50p 68.25p 1000
12/09/2017 68.00p 67.50p 67.50p 67.50p 1835
11/09/2017 68.00p 67.50p 67.50p 67.50p 35519
08/09/2017 68.00p 67.50p 67.50p 67.50p 204379
07/09/2017 68.00p 67.50p 67.50p 67.50p 3020
06/09/2017 68.00p 68.00p 67.50p 67.50p 5095
05/09/2017 65.00p 66.50p 66.50p 66.50p 138028
04/09/2017 65.00p 66.50p 65.00p 66.50p 200
01/09/2017 66.00p 67.00p 66.50p 66.50p 18045
31/08/2017 66.00p 67.50p 67.00p 67.00p 0
30/08/2017 66.00p 67.50p 67.50p 67.50p 27190
29/08/2017 66.00p 67.50p 66.00p 67.50p 100
25/08/2017 65.00p 67.00p 67.00p 67.00p 5744
24/08/2017 65.00p 67.00p 65.00p 67.00p 4886
23/08/2017 65.00p 67.00p 67.00p 67.00p 89490
22/08/2017 65.00p 67.00p 67.00p 67.00p 3021
21/08/2017 65.00p 67.00p 67.00p 67.00p 41078
18/08/2017 65.00p 67.00p 67.00p 67.00p 3760
17/08/2017 65.00p 67.00p 67.00p 67.00p 2000
16/08/2017 65.00p 67.00p 67.00p 67.00p 0
15/08/2017 65.00p 67.00p 67.00p 67.00p 7700
14/08/2017 65.00p 67.00p 67.00p 67.00p 235
11/08/2017 65.00p 67.00p 65.00p 67.00p 5000
10/08/2017 65.00p 67.00p 67.00p 67.00p 6500
09/08/2017 65.00p 67.00p 67.00p 67.00p 13928
08/08/2017 65.00p 67.00p 65.00p 67.00p 28500
07/08/2017 65.00p 65.00p 65.00p 65.00p 27400
04/08/2017 69.00p 69.00p 67.50p 67.50p 8706
03/08/2017 68.00p 67.50p 67.50p 67.50p 19474
02/08/2017 68.00p 67.50p 67.50p 67.50p 4156
01/08/2017 68.00p 68.00p 67.50p 67.50p 5000
31/07/2017 70.00p 70.50p 70.50p 70.50p 444100
28/07/2017 70.00p 70.50p 70.50p 70.50p 3000
27/07/2017 70.00p 71.00p 70.50p 70.50p 6902
26/07/2017 70.00p 71.00p 70.50p 71.00p 22838
25/07/2017 70.00p 71.50p 70.50p 70.50p 12000
24/07/2017 70.00p 72.00p 71.50p 71.50p 13861
21/07/2017 70.00p 72.00p 70.00p 72.00p 5829
20/07/2017 68.00p 70.50p 68.00p 70.50p 20000
19/07/2017 64.00p 66.00p 64.00p 66.00p 3098
18/07/2017 64.00p 66.00p 66.00p 66.00p 26483
17/07/2017 64.00p 66.00p 66.00p 66.00p 1867
14/07/2017 64.00p 66.00p 66.00p 66.00p 560
13/07/2017 64.00p 66.00p 66.00p 66.00p 10844
12/07/2017 64.00p 66.00p 66.00p 66.00p 10300
11/07/2017 64.00p 66.00p 66.00p 66.00p 20458
10/07/2017 64.00p 66.00p 66.00p 66.00p 1226
07/07/2017 64.00p 66.00p 66.00p 66.00p 0
06/07/2017 64.00p 66.00p 64.00p 66.00p 3415
05/07/2017 64.00p 66.00p 64.00p 66.00p 5000
04/07/2017 64.00p 66.00p 64.00p 66.00p 2225
03/07/2017 65.00p 66.00p 66.00p 66.00p 29150
30/06/2017 65.00p 66.00p 66.00p 66.00p 5747
29/06/2017 65.00p 66.00p 66.00p 66.00p 4507
28/06/2017 65.00p 66.00p 65.00p 66.00p 5000
27/06/2017 67.00p 66.75p 66.25p 66.75p 0
26/06/2017 67.00p 66.25p 66.25p 66.25p 8500
23/06/2017 67.00p 66.25p 66.25p 66.25p 4000
22/06/2017 67.00p 66.25p 66.25p 66.25p 0
21/06/2017 67.00p 67.00p 66.25p 66.25p 5747
20/06/2017 64.75p 65.50p 65.50p 65.50p 0
19/06/2017 64.75p 65.50p 65.50p 65.50p 0
16/06/2017 64.75p 66.25p 64.39p 65.50p 20712
15/06/2017 66.97p 66.97p 66.50p 66.50p 2584
14/06/2017 64.00p 65.50p 64.00p 65.50p 17474
13/06/2017 64.00p 65.50p 64.00p 65.50p 24717
12/06/2017 64.06p 66.00p 64.06p 65.50p 6117
09/06/2017 66.75p 66.75p 65.50p 65.50p 1060
08/06/2017 65.00p 66.75p 64.00p 65.50p 59293
07/06/2017 65.93p 67.00p 64.30p 65.50p 20336
06/06/2017 66.25p 68.70p 63.00p 65.50p 188733
05/06/2017 68.00p 70.50p 65.31p 68.00p 43026
02/06/2017 69.25p 69.85p 62.25p 65.00p 115524
01/06/2017 69.82p 72.06p 69.82p 71.00p 15853
31/05/2017 69.82p 71.00p 69.82p 71.00p 709
30/05/2017 70.00p 71.63p 70.00p 71.63p 634
26/05/2017 73.75p 73.75p 70.00p 71.63p 18230
25/05/2017 73.75p 73.75p 70.00p 71.63p 15790
24/05/2017 70.67p 72.87p 70.67p 72.13p 1086
23/05/2017 70.60p 72.00p 70.60p 72.00p 1449
22/05/2017 72.10p 72.62p 72.00p 72.00p 28430
19/05/2017 68.75p 75.00p 68.75p 71.50p 117896
18/05/2017 64.75p 66.44p 64.75p 65.75p 47874
17/05/2017 62.00p 66.00p 61.58p 65.75p 108610
16/05/2017 53.00p 61.56p 53.00p 60.25p 878909
15/05/2017 64.99p 64.99p 63.88p 63.88p 7675
12/05/2017 62.81p 64.87p 62.81p 63.75p 15153
11/05/2017 64.63p 64.63p 63.88p 63.88p 5000
10/05/2017 63.44p 64.38p 62.36p 63.88p 9325
09/05/2017 64.20p 64.50p 64.20p 64.38p 42363
08/05/2017 64.50p 65.10p 62.70p 64.63p 46262
05/05/2017 65.00p 65.36p 60.00p 64.13p 133006
04/05/2017 66.00p 67.50p 65.36p 67.50p 8281
03/05/2017 66.64p 68.88p 66.64p 68.88p 19285
02/05/2017 68.18p 68.25p 66.30p 67.87p 10100
28/04/2017 66.64p 70.00p 65.90p 68.88p 121920
27/04/2017 68.21p 68.88p 66.77p 68.88p 13933
26/04/2017 67.25p 68.87p 66.50p 66.50p 66571
25/04/2017 69.49p 69.50p 68.82p 69.50p 1973
24/04/2017 69.77p 70.63p 66.75p 69.50p 29427
21/04/2017 68.50p 70.00p 68.00p 68.37p 46141
20/04/2017 68.75p 70.25p 68.62p 68.88p 53992
19/04/2017 70.69p 71.19p 69.34p 69.63p 28479
18/04/2017 70.00p 72.50p 70.00p 70.38p 19814
13/04/2017 71.69p 72.44p 70.69p 71.38p 7209
12/04/2017 72.84p 72.84p 70.10p 71.63p 20625
11/04/2017 72.75p 72.93p 71.63p 72.25p 11987
10/04/2017 73.75p 73.75p 71.25p 72.50p 60636
07/04/2017 72.50p 72.57p 70.00p 72.00p 133812
06/04/2017 71.85p 71.88p 70.68p 71.88p 24329

*Close Price adjusted for both dividends and splits