Plus500 Ltd (DI) (PLUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plus500 Ltd (DI)

Date Open High Low Close* Volume
29/11/2013 275.00p 282.00p 274.00p 280.00p 365058
28/11/2013 267.50p 280.00p 266.50p 275.00p 233028
27/11/2013 263.50p 268.00p 262.25p 266.50p 135071
26/11/2013 263.50p 265.00p 260.00p 263.50p 199205
25/11/2013 260.50p 265.00p 259.00p 263.50p 221276
22/11/2013 247.50p 277.00p 246.48p 259.00p 771227
21/11/2013 213.00p 253.00p 213.00p 247.50p 1014689
20/11/2013 183.50p 227.00p 182.00p 213.00p 1047576
19/11/2013 184.00p 185.00p 180.00p 183.50p 50077
18/11/2013 186.50p 186.50p 182.89p 185.00p 157272
15/11/2013 185.50p 186.50p 183.00p 186.50p 19123
14/11/2013 185.50p 187.00p 183.00p 185.50p 806931
13/11/2013 186.00p 188.00p 184.50p 187.00p 18719
12/11/2013 185.00p 187.96p 184.00p 186.00p 123810
11/11/2013 188.50p 188.95p 184.00p 185.00p 212416
08/11/2013 192.50p 193.50p 187.39p 188.50p 67698
07/11/2013 190.50p 193.40p 190.50p 192.50p 96202
06/11/2013 188.00p 192.50p 186.52p 190.50p 89099
05/11/2013 187.50p 189.48p 185.00p 188.00p 155411
04/11/2013 197.00p 200.00p 187.00p 187.50p 104948
01/11/2013 195.50p 198.00p 194.00p 197.00p 34661
31/10/2013 199.50p 201.00p 194.00p 195.50p 211382
30/10/2013 199.50p 201.95p 196.63p 199.50p 280979
29/10/2013 189.50p 203.00p 188.95p 199.50p 495948
28/10/2013 180.00p 188.00p 179.10p 188.00p 352376
25/10/2013 178.00p 181.50p 173.00p 180.00p 872146
24/10/2013 176.00p 178.00p 173.00p 173.00p 61986
23/10/2013 174.00p 181.90p 172.00p 176.00p 511762
22/10/2013 184.50p 188.00p 170.00p 172.00p 315932
21/10/2013 171.00p 194.00p 171.00p 184.50p 1282652
18/10/2013 154.00p 180.00p 147.00p 171.00p 1154533
17/10/2013 132.50p 150.00p 128.00p 147.00p 3341611
16/10/2013 128.00p 128.06p 128.00p 128.00p 12456
15/10/2013 125.50p 128.00p 125.50p 128.00p 36950
14/10/2013 125.50p 125.50p 124.00p 125.50p 18712
11/10/2013 125.00p 125.00p 123.00p 125.00p 24450
10/10/2013 124.50p 125.50p 123.53p 125.00p 12828
09/10/2013 123.50p 125.40p 123.00p 124.50p 121851
08/10/2013 123.50p 124.00p 123.50p 124.00p 95850
07/10/2013 126.25p 126.25p 122.00p 123.50p 53753
04/10/2013 127.50p 127.50p 125.50p 126.25p 14372
03/10/2013 128.00p 128.75p 127.50p 127.50p 0
02/10/2013 127.50p 128.75p 127.50p 128.00p 294000
01/10/2013 130.50p 130.50p 127.00p 127.50p 73850
30/09/2013 132.50p 132.50p 130.00p 130.50p 20000
27/09/2013 132.50p 134.00p 130.00p 134.00p 56952
26/09/2013 132.50p 132.50p 130.00p 132.50p 0
25/09/2013 132.50p 132.50p 130.00p 132.50p 28500
24/09/2013 132.50p 132.50p 130.00p 132.50p 5582
23/09/2013 132.50p 133.00p 130.00p 132.50p 27892
20/09/2013 132.50p 134.00p 131.00p 132.50p 5919
19/09/2013 132.50p 134.00p 130.00p 132.50p 15733
18/09/2013 130.50p 135.00p 130.50p 132.50p 106565
17/09/2013 130.00p 133.00p 130.00p 130.50p 441447
16/09/2013 128.50p 132.00p 127.15p 130.00p 20209
13/09/2013 130.00p 131.00p 128.25p 128.50p 92127
12/09/2013 127.50p 132.00p 127.00p 130.00p 8679
11/09/2013 126.50p 127.50p 126.00p 127.50p 1978794
10/09/2013 125.00p 127.00p 124.50p 126.50p 82008
09/09/2013 126.50p 129.00p 124.50p 124.50p 67100
06/09/2013 126.50p 127.00p 126.50p 126.50p 20000
05/09/2013 125.00p 127.00p 125.00p 126.50p 20500
04/09/2013 126.50p 131.00p 124.00p 125.00p 30072
03/09/2013 131.00p 131.50p 131.00p 131.00p 752
02/09/2013 131.50p 132.10p 130.00p 131.00p 60581
30/08/2013 131.50p 132.10p 130.00p 131.50p 53525
29/08/2013 132.00p 133.00p 131.00p 131.50p 63041
28/08/2013 131.50p 132.30p 131.00p 132.00p 46270
27/08/2013 135.00p 139.00p 130.44p 131.50p 303808
23/08/2013 131.50p 133.50p 130.00p 131.50p 266187
22/08/2013 131.50p 132.50p 131.50p 131.50p 147754
21/08/2013 132.50p 135.00p 128.00p 135.00p 61313
20/08/2013 132.50p 137.00p 130.00p 132.50p 263254
19/08/2013 135.50p 137.00p 130.00p 133.00p 105451
16/08/2013 135.50p 135.50p 133.00p 135.50p 31676
15/08/2013 137.50p 137.50p 135.00p 135.50p 75700
14/08/2013 137.50p 138.00p 137.00p 137.50p 35414
13/08/2013 137.50p 138.00p 137.00p 137.50p 8623
12/08/2013 137.50p 138.00p 137.50p 137.50p 8135
09/08/2013 137.00p 138.00p 137.00p 137.50p 168902
08/08/2013 134.50p 138.00p 134.50p 137.00p 318701
07/08/2013 135.50p 137.75p 132.00p 135.00p 155275
06/08/2013 132.50p 140.00p 132.50p 135.50p 365875
05/08/2013 129.00p 135.00p 128.00p 132.50p 581332
02/08/2013 127.50p 128.00p 124.00p 128.00p 0
01/08/2013 124.00p 127.50p 124.00p 127.50p 35009
31/07/2013 121.00p 125.00p 120.00p 124.00p 610971
30/07/2013 121.00p 121.00p 120.00p 120.00p 87302
29/07/2013 121.00p 123.75p 120.00p 121.00p 13953
26/07/2013 121.00p 121.00p 120.00p 120.00p 137722
25/07/2013 121.00p 122.00p 120.00p 120.00p 264262
24/07/2013 124.50p 126.00p 115.00p 120.00p 5070486

*Close Price adjusted for both dividends and splits