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
03/06/2015 350.00p 371.00p 343.11p 370.00p 2652629
02/06/2015 373.00p 373.00p 339.50p 355.25p 2793885
01/06/2015 389.00p 403.00p 370.25p 374.50p 12246420
29/05/2015 324.00p 370.00p 316.38p 370.00p 4172997
28/05/2015 278.00p 328.00p 274.75p 322.00p 4423037
27/05/2015 310.00p 315.00p 271.02p 271.75p 6435498
26/05/2015 265.00p 310.00p 250.00p 285.00p 5559846
22/05/2015 384.75p 388.27p 198.00p 248.00p 12347312
21/05/2015 395.00p 402.00p 381.25p 382.50p 3069793
20/05/2015 422.00p 433.90p 380.00p 380.00p 7283995
19/05/2015 477.75p 480.00p 397.30p 412.00p 9442497
18/05/2015 733.00p 743.79p 429.00p 478.00p 8420328
15/05/2015 774.50p 777.00p 748.00p 750.00p 188123
14/05/2015 760.00p 775.00p 760.00p 760.00p 160673
13/05/2015 770.00p 781.00p 760.00p 770.00p 714423
12/05/2015 770.00p 770.00p 743.50p 759.50p 147752
11/05/2015 745.50p 769.73p 745.50p 760.00p 311647
08/05/2015 754.50p 761.00p 735.00p 761.00p 116829
07/05/2015 736.50p 759.30p 736.50p 748.50p 250326
06/05/2015 720.00p 762.00p 706.00p 755.50p 857079
05/05/2015 725.00p 734.03p 704.00p 708.00p 122623
01/05/2015 735.00p 745.10p 722.00p 722.00p 93682
30/04/2015 722.50p 755.50p 709.00p 750.50p 568889
29/04/2015 716.00p 719.50p 698.50p 705.00p 430591
28/04/2015 760.00p 760.00p 702.00p 713.00p 307618
27/04/2015 760.00p 772.12p 745.50p 745.50p 125562
24/04/2015 774.00p 777.28p 755.81p 770.00p 359541
23/04/2015 745.00p 772.00p 745.00p 768.50p 461745
22/04/2015 740.00p 749.00p 728.00p 746.50p 241510
21/04/2015 730.00p 739.50p 722.50p 739.00p 769766
20/04/2015 727.00p 730.00p 714.50p 720.00p 278796
17/04/2015 730.00p 738.10p 701.50p 722.00p 341240
16/04/2015 742.00p 759.50p 722.00p 740.00p 799581
15/04/2015 705.50p 747.50p 705.50p 725.00p 518785
14/04/2015 720.00p 723.00p 709.35p 723.00p 205151
13/04/2015 701.50p 720.00p 701.50p 720.00p 194134
10/04/2015 708.50p 718.00p 702.00p 717.00p 364630
09/04/2015 670.00p 710.00p 670.00p 708.00p 506063
08/04/2015 682.00p 693.50p 670.92p 684.00p 255052
07/04/2015 686.50p 688.00p 650.50p 672.00p 676175
02/04/2015 680.00p 684.00p 675.00p 682.00p 1590323
01/04/2015 682.50p 685.00p 669.76p 678.50p 250242
31/03/2015 684.00p 688.00p 677.64p 682.50p 171504
30/03/2015 700.00p 700.00p 675.50p 682.00p 467696
27/03/2015 670.00p 697.00p 670.00p 693.00p 2805850
26/03/2015 694.00p 694.00p 671.00p 681.00p 290859
25/03/2015 695.00p 707.96p 684.00p 690.00p 485791
24/03/2015 679.50p 695.00p 668.41p 690.00p 6407147
23/03/2015 655.00p 682.50p 655.00p 671.50p 344840
20/03/2015 672.00p 675.00p 658.81p 662.00p 322842
19/03/2015 675.00p 679.00p 650.50p 667.50p 645245
18/03/2015 683.00p 703.00p 683.00p 696.50p 646483
17/03/2015 715.00p 715.00p 685.50p 700.50p 687117
16/03/2015 715.00p 717.30p 696.00p 700.00p 706546
13/03/2015 720.00p 720.00p 699.10p 710.50p 554760
12/03/2015 695.00p 720.00p 692.50p 713.00p 661888
11/03/2015 678.00p 694.50p 671.00p 684.00p 469671
10/03/2015 681.00p 709.00p 680.00p 685.00p 538007
09/03/2015 727.00p 727.00p 669.50p 693.00p 588047
06/03/2015 715.00p 729.00p 705.00p 710.50p 519582
05/03/2015 695.00p 732.00p 695.00p 722.00p 646979
04/03/2015 694.00p 714.00p 680.00p 710.00p 1715100
03/03/2015 674.50p 695.00p 674.50p 687.00p 453013
02/03/2015 625.00p 684.50p 625.00p 680.00p 1934760
27/02/2015 595.00p 641.50p 593.00p 641.50p 1094644
26/02/2015 612.00p 612.00p 595.00p 600.00p 826905
25/02/2015 627.00p 627.00p 585.16p 600.00p 1554730
24/02/2015 604.00p 613.00p 583.00p 583.00p 600799
23/02/2015 598.00p 605.79p 569.63p 604.00p 540325
20/02/2015 580.00p 587.88p 562.00p 586.00p 826093
19/02/2015 560.00p 574.00p 560.00p 569.50p 337919
18/02/2015 570.00p 572.00p 558.50p 565.00p 152034
17/02/2015 558.50p 575.00p 554.50p 563.00p 348796
16/02/2015 580.00p 580.00p 555.00p 555.00p 226947
13/02/2015 578.00p 578.00p 565.00p 566.50p 226096
12/02/2015 580.00p 581.63p 565.00p 570.00p 547082
11/02/2015 570.00p 581.50p 570.00p 572.00p 306138
10/02/2015 550.00p 577.50p 550.00p 575.00p 291457
09/02/2015 552.00p 565.00p 552.00p 557.50p 179884
06/02/2015 570.00p 575.56p 551.00p 560.00p 313956
05/02/2015 557.00p 574.06p 550.00p 570.00p 130804
04/02/2015 555.00p 565.00p 540.00p 555.50p 276161
03/02/2015 555.00p 568.00p 555.00p 560.00p 226563
02/02/2015 570.00p 577.50p 550.00p 555.00p 310985
30/01/2015 575.00p 585.50p 555.00p 570.00p 262023
29/01/2015 551.00p 567.81p 549.00p 563.00p 317849
28/01/2015 551.00p 570.29p 546.00p 557.00p 336684
27/01/2015 572.00p 577.00p 537.50p 560.00p 1624711
26/01/2015 590.00p 605.00p 585.50p 589.00p 348696
23/01/2015 590.00p 614.00p 581.56p 598.00p 491686
22/01/2015 575.00p 601.00p 567.57p 591.00p 560647
21/01/2015 591.50p 594.01p 524.50p 574.00p 734925
20/01/2015 605.00p 605.00p 594.00p 595.00p 158541
19/01/2015 605.00p 612.50p 600.50p 601.00p 305427
16/01/2015 623.00p 623.00p 592.57p 613.00p 547825
15/01/2015 620.00p 637.50p 566.38p 602.50p 788585
14/01/2015 630.00p 641.52p 617.50p 634.00p 572624
13/01/2015 620.00p 638.50p 620.00p 636.50p 446604
12/01/2015 630.00p 636.00p 622.00p 627.00p 335197
09/01/2015 617.00p 630.00p 601.50p 630.00p 196383
08/01/2015 605.50p 615.40p 591.25p 611.00p 359129
07/01/2015 599.50p 600.50p 590.00p 595.00p 245698
06/01/2015 608.00p 608.00p 595.00p 600.50p 208046
05/01/2015 627.00p 630.00p 603.01p 615.00p 311249
02/01/2015 610.00p 629.50p 589.50p 625.00p 368821
31/12/2014 570.00p 607.50p 570.00p 600.00p 97619
30/12/2014 560.00p 590.00p 560.00p 588.50p 94734
29/12/2014 545.00p 583.00p 545.00p 583.00p 236567
24/12/2014 550.00p 568.75p 550.00p 562.00p 22194
23/12/2014 575.00p 575.00p 555.13p 567.00p 89982
22/12/2014 571.00p 580.00p 550.50p 560.00p 402854
19/12/2014 558.00p 572.00p 546.05p 565.00p 411256
18/12/2014 527.50p 560.00p 527.50p 549.00p 412240
17/12/2014 521.00p 542.00p 515.00p 533.50p 3666003
16/12/2014 501.00p 521.00p 501.00p 519.50p 143324
15/12/2014 520.00p 520.00p 501.00p 501.50p 77865
12/12/2014 520.00p 532.75p 495.10p 504.50p 168968
11/12/2014 531.50p 550.00p 475.23p 533.00p 418697
10/12/2014 530.00p 552.13p 530.00p 536.00p 153956
09/12/2014 540.00p 552.13p 530.00p 538.00p 271308
08/12/2014 545.00p 560.00p 535.00p 546.00p 246370
05/12/2014 550.00p 558.00p 536.50p 555.50p 259507
04/12/2014 534.00p 549.50p 531.91p 535.00p 249444
03/12/2014 550.00p 550.00p 530.50p 535.00p 470002
02/12/2014 556.00p 556.00p 530.00p 530.00p 189034
01/12/2014 535.00p 551.00p 533.00p 550.00p 171818
28/11/2014 550.00p 550.00p 527.00p 529.00p 144033
27/11/2014 553.00p 553.00p 532.50p 539.00p 99202
26/11/2014 557.00p 557.00p 545.00p 550.00p 132374
25/11/2014 545.00p 556.00p 538.00p 550.00p 273083
24/11/2014 555.00p 559.00p 540.50p 542.50p 242127
21/11/2014 526.00p 561.50p 519.00p 543.00p 551240
20/11/2014 520.00p 524.50p 507.30p 520.00p 87531
19/11/2014 525.00p 529.63p 508.35p 521.00p 219430
18/11/2014 510.00p 528.00p 502.00p 525.00p 618602
17/11/2014 524.50p 534.00p 495.40p 500.00p 219204
14/11/2014 531.00p 535.00p 521.65p 529.00p 96841
13/11/2014 530.00p 530.50p 520.50p 525.00p 178211
12/11/2014 530.00p 530.00p 517.00p 530.00p 73256
11/11/2014 532.00p 532.00p 525.81p 530.00p 231725
10/11/2014 530.00p 538.13p 511.47p 531.00p 452157
07/11/2014 534.00p 536.50p 519.10p 520.00p 538193
06/11/2014 523.00p 535.00p 517.00p 526.50p 919624
05/11/2014 519.00p 523.00p 506.00p 523.00p 321118
04/11/2014 497.50p 519.09p 496.00p 500.00p 203249
03/11/2014 513.50p 519.00p 496.01p 514.00p 441544
31/10/2014 501.50p 515.00p 487.13p 510.50p 692048
30/10/2014 508.50p 512.95p 490.00p 494.00p 424822
29/10/2014 505.00p 523.00p 505.00p 509.50p 281469
28/10/2014 510.00p 526.00p 510.00p 513.50p 291318
27/10/2014 533.00p 538.00p 510.00p 520.00p 332218
24/10/2014 517.50p 532.50p 512.00p 525.00p 861279
23/10/2014 525.00p 535.04p 503.11p 514.00p 796667
22/10/2014 520.00p 536.16p 504.00p 530.50p 2325349
21/10/2014 451.50p 488.00p 423.87p 481.50p 924607
20/10/2014 450.50p 458.00p 445.00p 454.00p 459547
17/10/2014 414.75p 463.09p 414.75p 451.25p 525959
16/10/2014 440.00p 440.00p 406.50p 416.25p 418510
15/10/2014 427.00p 440.00p 420.95p 423.50p 1156611
14/10/2014 415.00p 430.00p 398.25p 428.25p 689789
13/10/2014 415.00p 417.25p 401.00p 410.00p 463571
10/10/2014 435.00p 435.00p 402.96p 420.75p 205125
09/10/2014 440.00p 448.00p 426.25p 426.25p 204073
08/10/2014 432.25p 440.00p 426.00p 435.50p 276696
07/10/2014 430.00p 444.66p 426.00p 440.00p 197009
06/10/2014 435.25p 458.68p 434.05p 440.00p 369576
03/10/2014 419.00p 442.75p 415.00p 437.00p 227019
02/10/2014 415.25p 422.52p 403.50p 411.75p 176149
01/10/2014 397.50p 425.00p 374.74p 419.00p 1133096
30/09/2014 401.00p 418.75p 385.18p 410.00p 421181
29/09/2014 385.25p 400.00p 380.25p 386.75p 320348
26/09/2014 388.75p 390.00p 371.00p 386.00p 196097
25/09/2014 375.00p 393.00p 365.75p 377.00p 220727
24/09/2014 365.00p 375.00p 351.50p 372.00p 903381
23/09/2014 386.00p 390.00p 365.00p 376.75p 603393
22/09/2014 415.00p 415.00p 360.00p 394.00p 2598750
19/09/2014 442.50p 442.50p 420.00p 424.00p 109972
18/09/2014 425.50p 430.50p 418.25p 428.00p 345707
17/09/2014 440.00p 440.31p 431.25p 433.50p 299756
16/09/2014 445.00p 446.08p 438.00p 438.75p 205081
15/09/2014 434.00p 449.75p 434.00p 438.25p 331148
12/09/2014 433.25p 440.00p 428.75p 436.25p 146373
11/09/2014 426.25p 443.00p 426.25p 432.50p 212296
10/09/2014 430.75p 433.75p 425.00p 427.00p 448447
09/09/2014 425.75p 449.00p 411.50p 433.50p 660593
08/09/2014 427.25p 439.75p 423.50p 431.25p 113443
05/09/2014 419.75p 443.50p 417.32p 435.50p 152683
04/09/2014 426.25p 434.75p 412.75p 418.25p 709830
03/09/2014 450.00p 450.00p 423.25p 429.00p 644673
02/09/2014 441.00p 451.00p 435.50p 445.00p 344673
01/09/2014 465.00p 465.00p 428.75p 441.75p 373173
29/08/2014 464.50p 465.00p 445.00p 461.00p 197485
28/08/2014 470.00p 470.00p 460.00p 465.00p 108439
27/08/2014 464.00p 470.00p 455.50p 463.75p 3697977
26/08/2014 468.75p 480.30p 458.89p 462.00p 300238
22/08/2014 480.00p 487.25p 466.25p 470.00p 329315
21/08/2014 485.00p 485.00p 460.75p 470.00p 1447829
20/08/2014 510.00p 510.00p 470.50p 471.00p 1173518
19/08/2014 510.00p 515.90p 492.25p 513.00p 1454818
18/08/2014 479.75p 505.00p 467.89p 505.00p 537770

*Close Price adjusted for both dividends and splits