Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/09/2015 207.00p 210.66p 205.00p 210.00p 5201
14/09/2015 210.00p 214.75p 205.25p 205.25p 23381
11/09/2015 212.00p 215.75p 209.56p 215.75p 919
10/09/2015 200.00p 218.00p 200.00p 218.00p 87609
09/09/2015 185.00p 198.00p 180.00p 198.00p 78595
08/09/2015 173.00p 180.00p 173.00p 180.00p 53530
07/09/2015 180.50p 185.00p 170.00p 170.00p 56276
04/09/2015 181.25p 183.63p 181.25p 182.00p 2680
03/09/2015 188.00p 188.75p 175.00p 184.00p 42823
02/09/2015 192.00p 194.34p 185.00p 186.25p 28877
01/09/2015 197.50p 198.11p 190.25p 190.25p 22583
28/08/2015 196.00p 199.69p 194.00p 197.38p 24275
27/08/2015 200.00p 200.00p 197.00p 197.00p 84792
26/08/2015 199.75p 200.41p 198.95p 200.00p 15088
25/08/2015 193.00p 198.00p 191.26p 198.00p 44141
24/08/2015 197.00p 197.00p 185.00p 189.00p 226841
21/08/2015 206.00p 206.00p 195.30p 203.25p 265539
20/08/2015 214.00p 215.25p 204.70p 211.75p 37755
19/08/2015 231.75p 231.75p 213.75p 213.75p 14685
18/08/2015 227.25p 227.25p 219.00p 220.00p 36492
17/08/2015 225.25p 232.00p 225.25p 229.00p 16436
14/08/2015 233.25p 236.50p 233.25p 236.50p 3389
13/08/2015 235.00p 236.75p 233.00p 235.00p 11754
12/08/2015 234.75p 238.06p 234.75p 234.75p 9861
11/08/2015 233.95p 236.10p 231.55p 234.63p 16340
10/08/2015 225.25p 234.68p 225.25p 232.50p 3635
07/08/2015 225.25p 230.00p 225.00p 225.00p 10493
06/08/2015 227.75p 233.95p 225.00p 225.25p 28924
05/08/2015 227.25p 234.52p 227.25p 230.00p 2214
04/08/2015 234.25p 238.37p 231.46p 232.00p 8264
03/08/2015 237.50p 240.85p 234.75p 234.75p 4340
31/07/2015 232.75p 239.80p 232.75p 232.75p 4781
30/07/2015 234.00p 237.95p 232.75p 232.75p 10737
29/07/2015 235.25p 240.50p 235.00p 235.00p 12868
28/07/2015 235.00p 238.00p 215.00p 236.00p 3202478
27/07/2015 235.00p 241.21p 235.00p 235.00p 30728
24/07/2015 233.25p 240.61p 233.25p 239.12p 6091
23/07/2015 239.00p 240.88p 236.62p 237.00p 7431
22/07/2015 240.00p 242.90p 230.25p 236.00p 32266
21/07/2015 239.00p 242.66p 237.59p 239.88p 32127
20/07/2015 228.25p 240.36p 228.25p 238.75p 177308
17/07/2015 230.00p 236.50p 230.00p 232.50p 74072
16/07/2015 225.25p 240.03p 225.25p 230.00p 6306
15/07/2015 225.00p 237.23p 225.00p 235.00p 28747
14/07/2015 230.25p 236.05p 228.00p 231.00p 92815
13/07/2015 240.00p 240.00p 225.25p 232.00p 37181
10/07/2015 225.00p 238.82p 225.00p 230.00p 26366
09/07/2015 225.25p 237.64p 225.25p 227.00p 8502
08/07/2015 225.25p 237.54p 225.25p 228.00p 11251
07/07/2015 225.00p 239.28p 225.00p 228.00p 926
06/07/2015 225.00p 245.00p 225.00p 225.25p 89059
03/07/2015 234.00p 234.00p 228.50p 228.50p 12226
02/07/2015 230.00p 234.07p 224.65p 234.00p 212612
01/07/2015 220.00p 231.75p 220.00p 226.00p 6168
30/06/2015 220.25p 220.25p 220.00p 220.00p 450
29/06/2015 220.00p 231.43p 220.00p 225.00p 15435
26/06/2015 222.00p 230.07p 222.00p 230.00p 125715
25/06/2015 220.25p 227.33p 220.25p 221.00p 7480
24/06/2015 225.30p 225.94p 223.87p 223.87p 7479
23/06/2015 219.50p 224.07p 218.00p 224.00p 33874
22/06/2015 220.25p 229.75p 220.00p 220.00p 29452
19/06/2015 221.50p 225.98p 221.50p 224.00p 13743
18/06/2015 219.00p 220.00p 219.00p 220.00p 3617
17/06/2015 221.75p 222.00p 219.00p 219.00p 7366
16/06/2015 227.25p 230.40p 215.00p 221.75p 105183
15/06/2015 220.00p 224.75p 216.00p 220.00p 26936
12/06/2015 219.00p 219.00p 215.50p 217.00p 2766
11/06/2015 220.00p 221.58p 215.00p 217.00p 18102
10/06/2015 211.73p 221.00p 211.00p 217.00p 17711
09/06/2015 217.25p 221.00p 217.25p 221.00p 1941
08/06/2015 220.00p 220.00p 215.00p 215.00p 5914
05/06/2015 220.00p 220.00p 218.00p 218.00p 7206
04/06/2015 223.00p 228.22p 216.00p 218.75p 16684
03/06/2015 219.00p 227.00p 219.00p 223.00p 80130
02/06/2015 220.00p 222.00p 219.62p 220.00p 17549
01/06/2015 215.00p 220.03p 215.00p 215.00p 7729
29/05/2015 221.75p 221.83p 212.25p 217.00p 12776
28/05/2015 214.25p 225.80p 212.00p 212.00p 8739
27/05/2015 214.25p 225.65p 214.25p 223.75p 18098
26/05/2015 217.75p 225.00p 215.00p 215.00p 17739
22/05/2015 217.75p 226.15p 217.00p 217.00p 12550
21/05/2015 219.34p 228.25p 219.34p 228.25p 5998
20/05/2015 220.00p 227.45p 219.75p 223.75p 107912
19/05/2015 230.50p 232.50p 220.00p 226.75p 57551
18/05/2015 226.40p 226.50p 222.81p 225.50p 103815
15/05/2015 224.00p 224.13p 224.00p 224.13p 2500
14/05/2015 227.25p 228.00p 227.25p 227.87p 2314
13/05/2015 225.40p 227.75p 225.40p 227.75p 356
12/05/2015 227.33p 230.75p 227.33p 227.38p 47629
11/05/2015 228.75p 230.75p 220.00p 230.75p 12687
08/05/2015 225.00p 230.00p 222.83p 227.87p 20274
07/05/2015 223.00p 224.05p 221.00p 222.50p 16406
06/05/2015 230.00p 236.40p 205.00p 222.50p 74507
05/05/2015 232.00p 236.15p 232.00p 233.50p 3773
01/05/2015 229.37p 234.52p 229.37p 232.12p 7600
30/04/2015 230.25p 233.00p 228.75p 233.00p 0
29/04/2015 230.25p 231.00p 228.75p 228.75p 7548
28/04/2015 232.00p 233.00p 230.00p 230.00p 40857
27/04/2015 231.25p 235.00p 229.25p 229.25p 56906
24/04/2015 231.99p 231.99p 228.00p 231.12p 12990
23/04/2015 235.00p 240.00p 227.87p 231.63p 22160
22/04/2015 232.00p 233.72p 232.00p 233.50p 3910
21/04/2015 232.00p 239.00p 231.25p 235.63p 5558
20/04/2015 237.00p 237.08p 230.25p 233.00p 11730
17/04/2015 235.00p 241.62p 232.50p 241.62p 27635
16/04/2015 236.15p 236.15p 232.80p 236.00p 9616
15/04/2015 234.00p 236.01p 230.00p 235.63p 11000
14/04/2015 234.00p 237.21p 233.00p 235.88p 22655
13/04/2015 232.00p 237.00p 229.98p 234.75p 29106
10/04/2015 232.00p 238.00p 232.00p 238.00p 10928
09/04/2015 235.08p 235.08p 231.09p 233.63p 8824
08/04/2015 228.50p 235.00p 228.38p 233.00p 26103
07/04/2015 232.25p 237.87p 228.50p 234.00p 25958
02/04/2015 232.25p 236.00p 232.25p 234.00p 74313
01/04/2015 239.00p 242.00p 232.25p 234.00p 23468
31/03/2015 238.00p 238.00p 234.00p 237.00p 217898
30/03/2015 243.25p 243.25p 238.00p 239.50p 22250
27/03/2015 242.00p 244.15p 233.00p 237.00p 30676
26/03/2015 209.50p 245.00p 207.60p 241.75p 259296
25/03/2015 200.00p 205.00p 195.08p 202.00p 93585
24/03/2015 200.00p 200.00p 190.00p 196.12p 45395
23/03/2015 194.00p 194.00p 190.00p 190.00p 17876
20/03/2015 192.77p 196.50p 192.75p 196.50p 3500
19/03/2015 194.12p 196.50p 193.00p 196.50p 4910
18/03/2015 197.48p 197.48p 193.25p 196.50p 6308
17/03/2015 205.00p 205.00p 193.25p 193.25p 30508
16/03/2015 194.00p 203.00p 192.00p 198.50p 11102
13/03/2015 195.00p 200.00p 195.00p 198.37p 5700
12/03/2015 205.00p 205.00p 195.00p 200.00p 13592
11/03/2015 203.50p 203.50p 195.00p 200.00p 35634
10/03/2015 200.00p 204.30p 197.00p 200.00p 21121
09/03/2015 198.50p 206.25p 193.00p 199.13p 44446
06/03/2015 193.00p 193.55p 191.50p 191.50p 10000
05/03/2015 198.43p 198.43p 193.00p 193.00p 4448
04/03/2015 198.00p 198.00p 193.00p 194.62p 5995
03/03/2015 209.75p 209.75p 193.00p 195.00p 27741
02/03/2015 210.00p 210.00p 199.78p 207.00p 42108
27/02/2015 203.75p 209.00p 196.19p 202.13p 26557
26/02/2015 196.75p 200.59p 190.00p 193.50p 49509
25/02/2015 191.22p 195.00p 191.22p 195.00p 576
24/02/2015 199.00p 200.25p 190.22p 194.00p 6488
23/02/2015 198.75p 200.00p 193.94p 200.00p 15299
20/02/2015 190.00p 194.50p 190.00p 194.50p 2000
19/02/2015 193.00p 194.38p 193.00p 194.38p 4500
18/02/2015 190.00p 192.75p 190.00p 191.38p 8513
17/02/2015 190.00p 192.75p 189.82p 191.38p 13385
16/02/2015 188.75p 190.00p 181.30p 190.00p 18378
13/02/2015 180.25p 189.00p 180.25p 189.00p 25543
12/02/2015 175.00p 181.50p 170.00p 181.50p 14396
11/02/2015 170.00p 172.75p 170.00p 172.38p 20996
10/02/2015 165.00p 171.00p 165.00p 171.00p 229535
09/02/2015 165.25p 174.50p 165.00p 165.50p 43690
06/02/2015 170.00p 174.69p 167.25p 171.00p 44314
05/02/2015 177.25p 178.40p 171.50p 171.50p 31761
04/02/2015 185.00p 185.00p 177.25p 178.00p 54270
03/02/2015 185.25p 185.25p 181.00p 181.00p 4890
02/02/2015 187.76p 188.44p 182.25p 186.25p 10998
30/01/2015 178.25p 178.25p 178.00p 178.00p 3306
29/01/2015 180.25p 185.00p 178.00p 178.00p 16038
28/01/2015 183.25p 183.38p 178.00p 183.38p 96822
27/01/2015 180.25p 184.88p 177.00p 184.88p 59285
26/01/2015 185.00p 189.20p 178.00p 184.63p 25204
23/01/2015 182.25p 189.68p 182.25p 185.75p 30864
22/01/2015 179.75p 186.04p 179.75p 182.00p 4562
21/01/2015 179.75p 187.50p 179.00p 179.00p 23502
20/01/2015 177.00p 179.00p 173.25p 176.50p 20404
19/01/2015 173.25p 175.00p 173.00p 173.00p 12383
16/01/2015 177.75p 177.75p 170.00p 176.25p 39813
15/01/2015 175.00p 175.00p 168.00p 172.00p 155105
14/01/2015 177.25p 189.05p 177.00p 177.50p 7613
13/01/2015 185.25p 194.84p 172.64p 180.25p 497371
12/01/2015 187.25p 194.25p 185.00p 185.00p 41272
09/01/2015 187.25p 195.55p 187.25p 193.62p 5888
08/01/2015 185.25p 189.50p 185.00p 186.00p 26226
07/01/2015 185.25p 191.59p 184.45p 185.00p 110673
06/01/2015 200.25p 206.76p 185.00p 185.00p 23618
05/01/2015 193.00p 205.40p 186.00p 199.00p 11774
02/01/2015 187.00p 196.12p 185.00p 185.00p 114320
31/12/2014 191.75p 191.75p 185.83p 187.00p 109395
30/12/2014 205.00p 205.00p 199.75p 199.75p 1224
29/12/2014 200.25p 200.25p 191.50p 191.50p 37432
24/12/2014 200.00p 204.20p 200.00p 202.50p 203
23/12/2014 200.00p 205.00p 200.00p 202.50p 8812
22/12/2014 195.00p 204.20p 195.00p 202.38p 6216
19/12/2014 195.00p 203.99p 195.00p 199.63p 34437
18/12/2014 197.65p 198.33p 192.00p 195.62p 25038
17/12/2014 192.25p 197.45p 192.00p 192.00p 10926
16/12/2014 195.00p 204.40p 192.30p 200.13p 17389
15/12/2014 195.00p 196.16p 190.00p 193.50p 26098
12/12/2014 188.00p 194.81p 168.00p 185.00p 69997
11/12/2014 198.00p 200.00p 190.25p 194.62p 264237
10/12/2014 210.00p 217.54p 196.00p 196.00p 146244
09/12/2014 225.00p 225.95p 212.08p 215.00p 15668
08/12/2014 229.25p 243.50p 226.75p 226.75p 33554
05/12/2014 229.25p 243.06p 228.75p 228.75p 18437
04/12/2014 229.25p 229.25p 229.00p 229.00p 7656
03/12/2014 229.00p 246.00p 229.00p 229.00p 3206
02/12/2014 230.00p 230.00p 229.00p 230.00p 21266
01/12/2014 240.00p 240.49p 228.75p 228.75p 212472
28/11/2014 240.12p 248.00p 239.28p 245.88p 258077

*Close Price adjusted for both dividends and splits