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
15/03/2016 643.50p 643.50p 626.00p 631.00p 166685
14/03/2016 630.00p 643.00p 622.41p 630.00p 518322
11/03/2016 634.00p 642.00p 629.00p 639.00p 876298
10/03/2016 623.00p 639.00p 623.00p 629.00p 395373
09/03/2016 629.00p 633.00p 623.00p 629.50p 497546
08/03/2016 626.50p 635.00p 620.00p 630.50p 602247
07/03/2016 602.00p 628.50p 602.00p 627.00p 688946
04/03/2016 608.00p 624.00p 606.50p 618.50p 2629668
03/03/2016 597.00p 610.00p 593.50p 606.50p 622783
02/03/2016 603.00p 603.00p 586.63p 595.50p 178495
01/03/2016 600.00p 609.10p 590.47p 600.00p 425929
29/02/2016 579.50p 609.50p 573.00p 600.50p 594225
26/02/2016 575.00p 580.00p 565.46p 580.00p 364189
25/02/2016 564.00p 580.00p 564.00p 575.00p 379171
24/02/2016 545.00p 564.50p 541.92p 560.00p 1421789
23/02/2016 545.00p 545.00p 537.50p 543.00p 375506
22/02/2016 533.00p 543.12p 533.00p 540.00p 1208483
19/02/2016 542.00p 543.50p 532.50p 534.50p 156574
18/02/2016 535.50p 549.50p 530.00p 535.00p 1054840
17/02/2016 540.00p 552.00p 510.00p 530.00p 2639801
16/02/2016 500.00p 510.00p 497.75p 510.00p 503291
15/02/2016 475.00p 500.83p 475.00p 496.50p 977933
12/02/2016 465.00p 495.00p 455.00p 487.25p 498203
11/02/2016 460.00p 465.00p 445.25p 465.00p 222280
10/02/2016 450.00p 460.62p 440.75p 453.00p 187930
09/02/2016 445.00p 460.00p 445.00p 450.25p 152854
08/02/2016 440.00p 459.00p 430.25p 459.00p 211849
05/02/2016 450.00p 450.00p 422.50p 430.00p 145022
04/02/2016 460.00p 460.00p 431.25p 431.25p 74615
03/02/2016 437.50p 460.00p 430.00p 445.00p 125796
02/02/2016 432.00p 439.75p 425.25p 437.00p 141909
01/02/2016 435.00p 449.25p 430.50p 435.00p 52444
29/01/2016 442.00p 445.00p 422.10p 439.50p 200853
28/01/2016 438.25p 438.25p 425.50p 434.00p 509093
27/01/2016 436.50p 436.75p 430.00p 434.50p 524958
26/01/2016 424.75p 436.00p 418.18p 430.25p 418079
25/01/2016 434.75p 434.75p 421.00p 428.00p 60105
22/01/2016 408.00p 430.00p 408.00p 428.50p 149186
21/01/2016 411.00p 420.00p 402.00p 406.00p 163954
20/01/2016 425.00p 425.00p 404.93p 412.50p 129199
19/01/2016 424.00p 430.00p 412.00p 418.25p 243743
18/01/2016 420.00p 430.00p 420.00p 425.50p 1168759
15/01/2016 425.00p 430.00p 425.00p 426.50p 87511
14/01/2016 423.00p 430.00p 422.00p 425.75p 79398
13/01/2016 423.25p 430.00p 422.00p 422.75p 106805
12/01/2016 422.75p 433.75p 421.08p 423.25p 37058
11/01/2016 420.00p 429.50p 420.00p 424.00p 77342
08/01/2016 430.00p 440.00p 420.00p 420.50p 71548
07/01/2016 426.00p 438.23p 415.00p 423.75p 134226
06/01/2016 435.00p 450.00p 433.44p 444.50p 356098
05/01/2016 425.00p 459.50p 425.00p 435.00p 207859
04/01/2016 427.50p 439.25p 420.00p 433.00p 178326
31/12/2015 413.00p 426.75p 413.00p 426.75p 44220
30/12/2015 424.00p 425.25p 413.00p 425.25p 72477
29/12/2015 421.00p 430.00p 418.50p 426.00p 106834
24/12/2015 433.00p 433.00p 415.00p 417.62p 16321
23/12/2015 420.00p 429.25p 407.00p 429.25p 208565
22/12/2015 421.25p 429.00p 405.25p 408.50p 354911
21/12/2015 430.00p 450.00p 425.00p 430.00p 142499
18/12/2015 450.00p 450.00p 420.00p 450.00p 213939
17/12/2015 440.00p 453.25p 434.53p 445.00p 191043
16/12/2015 430.00p 447.50p 415.46p 446.50p 131867
15/12/2015 426.75p 430.00p 420.00p 430.00p 99490
14/12/2015 446.00p 446.00p 415.00p 416.50p 137579
11/12/2015 439.75p 439.75p 426.00p 431.75p 560451
10/12/2015 420.00p 430.28p 400.57p 414.00p 322387
09/12/2015 465.00p 465.00p 408.00p 411.25p 536763
08/12/2015 498.00p 498.00p 411.26p 450.00p 899655
07/12/2015 500.00p 504.50p 484.24p 495.50p 511374
04/12/2015 484.25p 503.00p 484.25p 500.00p 1231912
03/12/2015 481.00p 500.00p 472.00p 493.00p 2918732
02/12/2015 430.00p 478.00p 429.99p 478.00p 1372840
01/12/2015 400.00p 437.75p 359.34p 430.00p 1074459
30/11/2015 406.00p 407.25p 393.86p 407.25p 267112
27/11/2015 395.00p 405.00p 395.00p 404.00p 244881
26/11/2015 404.00p 405.00p 389.50p 405.00p 582156
25/11/2015 369.50p 407.63p 362.00p 400.00p 3168922
24/11/2015 334.00p 366.00p 326.25p 366.00p 2347617
23/11/2015 295.00p 367.00p 280.00p 329.00p 6936277
20/11/2015 358.00p 367.75p 357.55p 358.50p 104949
19/11/2015 356.25p 367.75p 356.25p 357.00p 188675
18/11/2015 355.50p 361.75p 353.00p 356.00p 564393
17/11/2015 362.50p 362.50p 356.25p 356.50p 40925
16/11/2015 355.50p 362.50p 355.50p 361.00p 48422
13/11/2015 368.00p 368.00p 357.50p 363.50p 1550
12/11/2015 361.25p 368.00p 356.00p 357.00p 32229
11/11/2015 363.00p 363.00p 355.75p 361.88p 10679
10/11/2015 374.75p 374.75p 355.00p 363.25p 47498
09/11/2015 355.25p 369.00p 355.25p 362.00p 43736
06/11/2015 365.00p 365.00p 356.25p 358.25p 53599
05/11/2015 365.00p 374.75p 355.00p 360.25p 177517
04/11/2015 358.00p 375.00p 358.00p 366.00p 103662
03/11/2015 359.75p 359.75p 348.00p 359.75p 88085
02/11/2015 352.00p 358.00p 345.00p 348.75p 235171
30/10/2015 351.25p 354.75p 348.00p 350.00p 151941
29/10/2015 351.25p 351.25p 347.62p 348.00p 161029
28/10/2015 349.00p 351.25p 345.00p 348.75p 105194
27/10/2015 355.00p 355.00p 349.00p 349.00p 44625
26/10/2015 356.00p 356.00p 350.00p 351.00p 124578
23/10/2015 365.75p 365.75p 353.25p 355.00p 1061252
22/10/2015 365.75p 365.75p 353.50p 354.00p 721029
21/10/2015 367.25p 367.25p 353.50p 355.00p 17121
20/10/2015 365.50p 365.50p 353.25p 355.50p 51412
19/10/2015 355.25p 366.75p 353.25p 355.25p 102506
16/10/2015 369.75p 369.75p 354.00p 358.25p 38767
15/10/2015 354.00p 355.00p 352.50p 354.00p 118376
14/10/2015 360.25p 363.50p 354.50p 355.00p 96461
13/10/2015 360.00p 366.25p 360.00p 362.25p 37155
12/10/2015 355.50p 364.25p 352.00p 362.00p 278437
09/10/2015 359.25p 359.25p 347.01p 354.50p 371807
08/10/2015 350.00p 354.00p 342.75p 351.00p 611376
07/10/2015 372.50p 372.50p 352.00p 354.25p 555899
06/10/2015 379.75p 379.75p 368.75p 370.25p 256161
05/10/2015 380.00p 380.00p 369.50p 372.50p 192638
02/10/2015 372.00p 385.00p 371.75p 372.00p 21004
01/10/2015 380.00p 380.00p 370.16p 372.00p 100377
30/09/2015 372.00p 375.00p 368.00p 370.50p 254145
29/09/2015 380.00p 380.00p 370.36p 373.25p 125013
28/09/2015 372.00p 375.25p 368.88p 373.00p 284469
25/09/2015 372.00p 379.25p 365.25p 378.75p 131681
24/09/2015 380.00p 380.00p 365.32p 370.50p 144451
23/09/2015 379.75p 379.75p 370.00p 371.50p 868684
22/09/2015 380.00p 380.00p 370.00p 373.75p 661068
21/09/2015 383.00p 383.00p 361.00p 375.00p 485497
18/09/2015 382.00p 383.00p 377.50p 380.00p 329518
17/09/2015 382.00p 384.00p 380.00p 382.00p 149381
16/09/2015 388.00p 388.00p 382.00p 384.50p 131347
15/09/2015 384.00p 386.25p 372.25p 380.00p 373784
14/09/2015 382.00p 388.00p 380.34p 383.75p 128739
11/09/2015 390.00p 390.00p 382.50p 388.00p 134070
10/09/2015 384.00p 386.00p 382.75p 384.25p 120451
09/09/2015 384.00p 384.00p 382.00p 383.00p 275591
08/09/2015 383.00p 383.25p 382.00p 383.00p 89962
07/09/2015 383.00p 383.00p 378.20p 383.00p 100263
04/09/2015 380.00p 383.75p 377.25p 382.00p 183938
03/09/2015 383.75p 385.50p 382.00p 384.00p 328285
02/09/2015 388.00p 388.00p 382.00p 383.00p 208040
01/09/2015 381.00p 386.75p 380.25p 382.00p 358393
28/08/2015 380.25p 383.16p 380.21p 382.00p 371045
27/08/2015 372.75p 387.00p 372.75p 383.00p 1082601
26/08/2015 372.50p 384.25p 372.50p 378.50p 168474
25/08/2015 384.00p 390.00p 376.50p 379.00p 1216216
24/08/2015 378.00p 383.23p 373.25p 376.00p 407888
21/08/2015 382.00p 389.75p 378.25p 378.50p 351233
20/08/2015 380.00p 392.00p 380.00p 388.50p 365488
19/08/2015 384.00p 391.00p 381.50p 389.50p 346781
18/08/2015 378.00p 387.00p 378.00p 383.00p 32490
17/08/2015 378.00p 386.25p 378.00p 383.00p 322665
14/08/2015 373.00p 384.04p 373.00p 382.75p 168784
13/08/2015 373.00p 383.50p 373.00p 380.50p 281744
12/08/2015 380.00p 383.50p 372.00p 372.25p 773099
11/08/2015 380.00p 388.00p 380.00p 382.00p 321406
10/08/2015 380.00p 384.25p 380.00p 382.75p 77741
07/08/2015 380.00p 388.00p 380.00p 386.75p 104203
06/08/2015 383.00p 386.00p 380.75p 381.75p 130568
05/08/2015 383.00p 385.75p 383.00p 384.75p 225902
04/08/2015 385.00p 386.00p 381.50p 385.00p 134688
03/08/2015 378.25p 385.00p 378.25p 383.25p 176261
31/07/2015 378.50p 384.50p 378.50p 383.75p 131709
30/07/2015 378.50p 383.00p 378.50p 381.25p 209563
29/07/2015 379.00p 382.00p 379.00p 380.50p 163297
28/07/2015 378.25p 382.37p 378.00p 380.50p 106347
27/07/2015 378.00p 382.00p 378.00p 380.00p 216171
24/07/2015 378.50p 384.88p 378.50p 379.00p 151228
23/07/2015 378.50p 387.50p 378.50p 380.75p 161186
22/07/2015 382.50p 385.32p 378.00p 378.75p 112461
21/07/2015 384.00p 388.00p 382.50p 384.00p 114538
20/07/2015 381.00p 387.00p 381.00p 382.50p 233131
17/07/2015 390.00p 390.00p 380.00p 385.25p 603892
16/07/2015 391.00p 392.75p 384.00p 389.00p 2557839
15/07/2015 391.00p 391.00p 383.50p 388.25p 699267
14/07/2015 391.00p 392.00p 385.75p 385.75p 123614
13/07/2015 386.00p 391.00p 382.31p 391.00p 283628
10/07/2015 385.00p 387.00p 382.00p 384.75p 190685
09/07/2015 388.75p 392.00p 383.45p 385.00p 373022
08/07/2015 389.75p 390.00p 383.75p 385.25p 150778
07/07/2015 388.00p 390.75p 380.00p 390.75p 218254
06/07/2015 389.00p 389.00p 378.00p 382.00p 1023476
03/07/2015 389.75p 389.75p 383.50p 383.50p 111625
02/07/2015 390.00p 390.00p 380.71p 385.00p 289948
01/07/2015 390.00p 390.00p 380.00p 382.25p 188849
30/06/2015 390.00p 399.00p 384.88p 390.00p 2546086
29/06/2015 390.00p 391.25p 373.14p 389.75p 1577669
26/06/2015 385.50p 389.63p 385.50p 389.00p 759099
25/06/2015 390.00p 390.00p 385.50p 389.75p 349831
24/06/2015 388.00p 389.50p 385.75p 387.25p 806701
23/06/2015 384.00p 388.00p 384.00p 387.00p 250747
22/06/2015 389.25p 390.00p 383.50p 387.75p 669423
19/06/2015 380.00p 389.81p 376.66p 385.50p 1381747
18/06/2015 372.25p 400.00p 372.25p 390.00p 11106063
17/06/2015 365.00p 375.25p 365.00p 375.25p 412599
16/06/2015 366.00p 369.13p 365.73p 367.00p 772273
15/06/2015 371.00p 371.00p 367.25p 368.25p 483271
12/06/2015 364.00p 370.00p 364.00p 369.75p 734038
11/06/2015 363.00p 371.00p 363.00p 368.25p 1280621
10/06/2015 371.00p 371.00p 362.88p 365.50p 661862
09/06/2015 366.25p 372.75p 366.25p 369.75p 620429
08/06/2015 374.00p 375.00p 369.56p 371.50p 1171320
05/06/2015 374.00p 375.50p 365.25p 373.00p 761422
04/06/2015 375.00p 377.77p 361.16p 371.50p 1991185

*Close Price adjusted for both dividends and splits