Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Plexus Holdings (POS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/10/2022 | 2.00p | 2.70p | 2.00p | 2.60p | 1426335 |
| 19/10/2022 | 1.95p | 1.95p | 1.90p | 1.90p | 30400 |
| 18/10/2022 | 1.95p | 1.97p | 1.95p | 1.95p | 4873 |
| 17/10/2022 | 2.00p | 2.00p | 1.88p | 1.95p | 100000 |
| 14/10/2022 | 2.00p | 2.00p | 1.92p | 2.00p | 11026 |
| 13/10/2022 | 2.00p | 2.03p | 2.00p | 2.00p | 0 |
| 12/10/2022 | 2.00p | 2.00p | 1.90p | 2.00p | 40000 |
| 11/10/2022 | 2.00p | 2.03p | 2.00p | 2.00p | 0 |
| 10/10/2022 | 2.00p | 2.00p | 1.90p | 2.00p | 30 |
| 07/10/2022 | 1.85p | 2.00p | 1.85p | 1.95p | 235843 |
| 06/10/2022 | 2.05p | 2.10p | 1.82p | 1.85p | 319612 |
| 05/10/2022 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 04/10/2022 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 03/10/2022 | 2.05p | 2.10p | 2.05p | 2.05p | 20000 |
| 30/09/2022 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 29/09/2022 | 2.10p | 2.10p | 1.97p | 2.05p | 102750 |
| 28/09/2022 | 2.10p | 2.20p | 2.10p | 2.10p | 18865 |
| 27/09/2022 | 2.15p | 2.15p | 2.05p | 2.10p | 30000 |
| 26/09/2022 | 2.15p | 2.15p | 2.03p | 2.15p | 20000 |
| 23/09/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 22/09/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 21/09/2022 | 2.20p | 2.20p | 2.06p | 2.15p | 314206 |
| 20/09/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 19/09/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 16/09/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 15/09/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 14/09/2022 | 2.20p | 2.33p | 2.06p | 2.20p | 24377 |
| 13/09/2022 | 2.20p | 2.40p | 2.06p | 2.20p | 666 |
| 12/09/2022 | 2.15p | 2.36p | 2.15p | 2.20p | 190086 |
| 09/09/2022 | 2.15p | 2.15p | 2.03p | 2.15p | 14272 |
| 08/09/2022 | 2.15p | 2.26p | 2.15p | 2.15p | 665 |
| 07/09/2022 | 2.20p | 2.20p | 2.15p | 2.15p | 0 |
| 06/09/2022 | 2.20p | 2.27p | 2.20p | 2.20p | 38392 |
| 05/09/2022 | 2.20p | 2.20p | 2.05p | 2.20p | 12307 |
| 02/09/2022 | 2.45p | 2.45p | 2.20p | 2.20p | 202824 |
| 01/09/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 31/08/2022 | 2.60p | 2.60p | 2.21p | 2.45p | 214970 |
| 30/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 29/08/2022 | 2.60p | 2.60p | 2.52p | 2.60p | 191199 |
| 26/08/2022 | 2.60p | 2.60p | 2.52p | 2.60p | 191199 |
| 25/08/2022 | 2.75p | 2.75p | 2.60p | 2.60p | 69959 |
| 24/08/2022 | 2.75p | 2.75p | 2.70p | 2.75p | 55185 |
| 23/08/2022 | 2.75p | 2.75p | 2.64p | 2.75p | 30000 |
| 22/08/2022 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/08/2022 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/08/2022 | 2.75p | 2.75p | 2.61p | 2.75p | 1500 |
| 17/08/2022 | 2.75p | 2.90p | 2.75p | 2.75p | 1300 |
| 16/08/2022 | 2.85p | 2.85p | 2.60p | 2.75p | 176500 |
| 15/08/2022 | 2.85p | 2.85p | 2.76p | 2.85p | 45218 |
| 12/08/2022 | 2.85p | 2.85p | 2.84p | 2.85p | 296 |
| 11/08/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 10/08/2022 | 2.85p | 2.85p | 2.69p | 2.85p | 252589 |
| 09/08/2022 | 2.85p | 2.85p | 2.70p | 2.85p | 64332 |
| 08/08/2022 | 2.85p | 3.00p | 2.80p | 2.85p | 72953 |
| 05/08/2022 | 2.85p | 3.18p | 2.80p | 2.85p | 749214 |
| 04/08/2022 | 2.70p | 2.95p | 2.70p | 2.85p | 303079 |
| 03/08/2022 | 2.50p | 2.78p | 2.50p | 2.70p | 185089 |
| 02/08/2022 | 2.50p | 2.50p | 2.40p | 2.50p | 50020 |
| 01/08/2022 | 2.55p | 2.58p | 2.50p | 2.50p | 4000 |
| 29/07/2022 | 2.60p | 2.60p | 2.50p | 2.50p | 269141 |
| 28/07/2022 | 2.70p | 2.70p | 2.59p | 2.60p | 175000 |
| 27/07/2022 | 2.40p | 2.78p | 2.40p | 2.70p | 453071 |
| 26/07/2022 | 2.45p | 2.45p | 2.32p | 2.40p | 30000 |
| 25/07/2022 | 2.50p | 2.55p | 2.45p | 2.45p | 31071 |
| 22/07/2022 | 2.50p | 2.58p | 2.50p | 2.50p | 94140 |
| 21/07/2022 | 2.50p | 2.60p | 2.05p | 2.50p | 1249033 |
| 20/07/2022 | 2.60p | 2.70p | 2.30p | 2.50p | 122888 |
| 19/07/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 25000 |
| 18/07/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 51570 |
| 15/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 14/07/2022 | 2.55p | 2.63p | 2.53p | 2.60p | 165750 |
| 13/07/2022 | 2.55p | 2.65p | 2.41p | 2.55p | 13884 |
| 12/07/2022 | 2.50p | 2.55p | 2.42p | 2.55p | 1765 |
| 11/07/2022 | 2.35p | 2.50p | 2.35p | 2.50p | 500000 |
| 08/07/2022 | 2.35p | 2.39p | 2.35p | 2.35p | 30000 |
| 07/07/2022 | 2.45p | 2.45p | 2.35p | 2.35p | 19149 |
| 06/07/2022 | 2.65p | 2.65p | 2.45p | 2.45p | 194798 |
| 05/07/2022 | 2.65p | 2.65p | 2.60p | 2.65p | 93194 |
| 04/07/2022 | 2.65p | 2.67p | 2.50p | 2.65p | 64589 |
| 01/07/2022 | 2.80p | 2.80p | 2.50p | 2.65p | 179348 |
| 30/06/2022 | 3.15p | 3.15p | 2.70p | 2.80p | 282406 |
| 29/06/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 11000 |
| 28/06/2022 | 3.15p | 3.21p | 3.10p | 3.10p | 1155 |
| 27/06/2022 | 3.35p | 3.70p | 3.00p | 3.15p | 676810 |
| 24/06/2022 | 3.55p | 3.55p | 3.35p | 3.35p | 122804 |
| 23/06/2022 | 3.55p | 3.55p | 3.50p | 3.55p | 67502 |
| 22/06/2022 | 3.90p | 3.90p | 3.50p | 3.55p | 190422 |
| 21/06/2022 | 4.00p | 4.00p | 3.80p | 3.90p | 60000 |
| 20/06/2022 | 3.85p | 4.10p | 3.74p | 4.00p | 302111 |
| 17/06/2022 | 3.75p | 3.80p | 3.75p | 3.75p | 144978 |
| 16/06/2022 | 3.85p | 3.85p | 3.75p | 3.75p | 263 |
| 15/06/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 14/06/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 13/06/2022 | 3.85p | 3.85p | 3.71p | 3.85p | 8772 |
| 10/06/2022 | 3.85p | 3.86p | 3.85p | 3.85p | 12694 |
| 09/06/2022 | 3.85p | 3.87p | 3.72p | 3.85p | 47786 |
| 08/06/2022 | 3.90p | 3.94p | 3.73p | 3.85p | 195420 |
| 07/06/2022 | 3.90p | 3.95p | 3.82p | 3.90p | 134914 |
| 06/06/2022 | 4.10p | 4.15p | 3.82p | 3.90p | 126475 |
| 03/06/2022 | 4.10p | 4.10p | 4.02p | 4.10p | 11845 |
| 02/06/2022 | 4.10p | 4.10p | 4.02p | 4.10p | 11845 |
| 01/06/2022 | 4.10p | 4.10p | 4.02p | 4.10p | 11845 |
| 31/05/2022 | 4.10p | 4.10p | 4.04p | 4.10p | 2349 |
| 30/05/2022 | 4.10p | 4.10p | 4.05p | 4.10p | 12900 |
| 27/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 12122 |
| 26/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 41000 |
| 25/05/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 24/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 1600 |
| 23/05/2022 | 4.10p | 4.12p | 4.10p | 4.10p | 10942 |
| 20/05/2022 | 4.10p | 4.12p | 4.10p | 4.10p | 20000 |
| 19/05/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 18/05/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 17/05/2022 | 4.25p | 4.25p | 4.00p | 4.10p | 83927 |
| 16/05/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/05/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 40164 |
| 12/05/2022 | 4.25p | 4.50p | 4.01p | 4.25p | 65814 |
| 11/05/2022 | 4.10p | 4.25p | 4.10p | 4.25p | 100000 |
| 10/05/2022 | 4.60p | 4.70p | 4.00p | 4.10p | 754852 |
| 09/05/2022 | 4.60p | 4.60p | 4.50p | 4.60p | 25000 |
| 06/05/2022 | 4.75p | 4.78p | 4.50p | 4.60p | 255143 |
| 05/05/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/05/2022 | 4.75p | 4.75p | 4.66p | 4.75p | 1600 |
| 03/05/2022 | 4.75p | 4.75p | 4.66p | 4.75p | 3858 |
| 02/05/2022 | 4.65p | 4.80p | 4.64p | 4.75p | 64259 |
| 29/04/2022 | 4.65p | 4.80p | 4.64p | 4.75p | 64259 |
| 28/04/2022 | 4.65p | 4.65p | 4.63p | 4.65p | 57300 |
| 27/04/2022 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 26/04/2022 | 5.05p | 5.30p | 4.65p | 4.65p | 357908 |
| 25/04/2022 | 5.05p | 5.05p | 4.87p | 5.05p | 5346 |
| 22/04/2022 | 4.60p | 5.05p | 4.60p | 5.05p | 724000 |
| 21/04/2022 | 4.60p | 4.60p | 4.53p | 4.60p | 150 |
| 20/04/2022 | 4.55p | 4.70p | 4.41p | 4.60p | 227382 |
| 19/04/2022 | 4.40p | 4.55p | 4.40p | 4.55p | 118101 |
| 18/04/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 14867 |
| 15/04/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 14867 |
| 14/04/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 14867 |
| 13/04/2022 | 4.70p | 4.70p | 4.30p | 4.40p | 204736 |
| 12/04/2022 | 4.70p | 4.70p | 4.52p | 4.70p | 147 |
| 11/04/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 08/04/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 07/04/2022 | 4.70p | 4.70p | 4.56p | 4.70p | 9077 |
| 06/04/2022 | 4.75p | 4.75p | 4.52p | 4.70p | 335782 |
| 05/04/2022 | 5.38p | 5.38p | 4.50p | 4.75p | 713238 |
| 04/04/2022 | 5.38p | 5.38p | 5.25p | 5.38p | 188063 |
| 01/04/2022 | 5.38p | 5.49p | 5.25p | 5.38p | 83916 |
| 31/03/2022 | 5.38p | 5.50p | 5.33p | 5.38p | 73367 |
| 30/03/2022 | 5.88p | 5.88p | 5.33p | 5.38p | 764854 |
| 29/03/2022 | 5.50p | 6.20p | 5.39p | 5.88p | 933427 |
| 28/03/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 50000 |
| 25/03/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/03/2022 | 5.50p | 5.50p | 5.33p | 5.50p | 106300 |
| 23/03/2022 | 5.50p | 5.50p | 5.33p | 5.50p | 9305 |
| 22/03/2022 | 5.63p | 5.68p | 5.30p | 5.50p | 230537 |
| 21/03/2022 | 5.60p | 6.00p | 5.55p | 5.63p | 489495 |
| 18/03/2022 | 4.98p | 5.75p | 4.98p | 5.45p | 401354 |
| 17/03/2022 | 4.98p | 5.15p | 4.98p | 4.98p | 9709 |
| 16/03/2022 | 4.98p | 5.11p | 4.98p | 4.98p | 66207 |
| 15/03/2022 | 4.98p | 4.98p | 4.88p | 4.98p | 24348 |
| 14/03/2022 | 4.98p | 5.14p | 4.87p | 4.98p | 75764 |
| 11/03/2022 | 5.38p | 5.38p | 4.87p | 4.98p | 220835 |
| 10/03/2022 | 5.38p | 5.40p | 5.26p | 5.38p | 67508 |
| 09/03/2022 | 4.75p | 5.42p | 4.70p | 5.38p | 726117 |
| 08/03/2022 | 5.25p | 5.25p | 4.62p | 4.75p | 63940 |
| 07/03/2022 | 5.50p | 5.50p | 4.81p | 5.25p | 435283 |
| 04/03/2022 | 6.13p | 6.13p | 5.00p | 5.50p | 700140 |
| 03/03/2022 | 6.25p | 6.50p | 5.80p | 6.13p | 56394 |
| 02/03/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 42355 |
| 01/03/2022 | 6.00p | 6.49p | 6.00p | 6.25p | 357033 |
| 28/02/2022 | 6.63p | 6.63p | 5.80p | 6.00p | 504040 |
| 25/02/2022 | 6.15p | 6.63p | 6.06p | 6.63p | 105402 |
| 24/02/2022 | 6.75p | 6.75p | 6.04p | 6.15p | 396829 |
| 23/02/2022 | 7.38p | 7.38p | 6.50p | 6.75p | 725772 |
| 22/02/2022 | 7.63p | 7.63p | 7.26p | 7.38p | 162934 |
| 21/02/2022 | 7.88p | 7.88p | 7.51p | 7.63p | 13442 |
| 18/02/2022 | 8.00p | 8.00p | 7.86p | 7.88p | 76274 |
| 17/02/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/02/2022 | 8.00p | 8.09p | 8.00p | 8.00p | 30911 |
| 15/02/2022 | 8.00p | 8.09p | 8.00p | 8.00p | 22764 |
| 14/02/2022 | 8.00p | 8.00p | 7.88p | 8.00p | 120866 |
| 11/02/2022 | 8.00p | 8.14p | 7.87p | 8.00p | 67503 |
| 10/02/2022 | 8.25p | 8.25p | 7.81p | 8.00p | 388358 |
| 09/02/2022 | 8.25p | 8.34p | 8.10p | 8.25p | 64457 |
| 08/02/2022 | 7.88p | 8.25p | 7.88p | 8.25p | 73712 |
| 07/02/2022 | 8.13p | 8.14p | 7.76p | 7.88p | 306083 |
| 04/02/2022 | 8.13p | 8.15p | 8.00p | 8.13p | 60485 |
| 03/02/2022 | 8.38p | 8.38p | 8.00p | 8.13p | 30599 |
| 02/02/2022 | 8.38p | 8.38p | 8.05p | 8.38p | 10000 |
| 01/02/2022 | 8.38p | 8.38p | 8.25p | 8.38p | 32120 |
| 31/01/2022 | 8.38p | 8.50p | 8.27p | 8.38p | 64792 |
| 28/01/2022 | 8.38p | 8.38p | 8.01p | 8.38p | 45122 |
| 27/01/2022 | 8.38p | 8.38p | 8.28p | 8.38p | 20000 |
| 26/01/2022 | 8.38p | 8.66p | 8.38p | 8.38p | 360593 |
| 25/01/2022 | 8.38p | 8.70p | 8.25p | 8.38p | 193713 |
| 24/01/2022 | 8.75p | 8.75p | 8.26p | 8.38p | 340667 |
| 21/01/2022 | 8.75p | 8.92p | 8.61p | 8.75p | 423130 |
| 20/01/2022 | 8.88p | 9.24p | 8.60p | 8.75p | 421809 |
| 19/01/2022 | 9.00p | 9.49p | 8.82p | 8.88p | 957886 |
| 18/01/2022 | 8.50p | 9.22p | 8.50p | 9.00p | 1713049 |
| 17/01/2022 | 8.75p | 8.90p | 8.26p | 8.50p | 1381779 |
| 14/01/2022 | 8.75p | 9.45p | 8.60p | 8.75p | 1177270 |
*Close Price adjusted for both dividends and splits