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
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
15/08/2014 464.50p 489.22p 458.00p 472.75p 631716
14/08/2014 500.00p 515.54p 450.00p 459.00p 1600498
13/08/2014 530.00p 537.00p 463.00p 491.75p 3667491
12/08/2014 525.00p 535.00p 505.50p 520.00p 669815
11/08/2014 500.00p 530.00p 500.00p 524.00p 483879
08/08/2014 476.75p 505.00p 472.52p 494.00p 444815
07/08/2014 460.00p 500.00p 460.00p 484.75p 331094
06/08/2014 452.00p 464.97p 452.00p 462.00p 231975
05/08/2014 456.75p 466.50p 453.94p 463.00p 235745
04/08/2014 455.00p 466.11p 450.00p 457.00p 287387
01/08/2014 454.25p 465.75p 442.00p 456.00p 243401
31/07/2014 436.25p 465.00p 436.25p 455.00p 243365
30/07/2014 454.00p 465.25p 435.00p 450.00p 387001
29/07/2014 465.00p 470.68p 449.91p 467.00p 308866
28/07/2014 465.00p 484.75p 460.00p 461.00p 365631
25/07/2014 444.00p 476.00p 437.12p 461.25p 462281
24/07/2014 420.00p 449.00p 420.00p 435.00p 241730
23/07/2014 412.50p 428.00p 411.40p 420.25p 334323
22/07/2014 410.00p 427.00p 395.25p 415.50p 413428
21/07/2014 385.00p 412.25p 383.00p 405.00p 313697
18/07/2014 414.50p 414.50p 378.00p 385.00p 597620
17/07/2014 430.00p 449.00p 400.92p 402.00p 579917
16/07/2014 379.75p 439.50p 362.12p 423.25p 2809957
15/07/2014 372.50p 384.75p 344.67p 376.00p 3743153
14/07/2014 442.00p 442.55p 355.00p 366.00p 6603111
11/07/2014 445.75p 449.70p 433.80p 439.00p 324139
10/07/2014 465.00p 465.00p 434.00p 441.50p 622845
09/07/2014 465.00p 476.59p 441.75p 445.00p 614529
08/07/2014 490.00p 490.00p 462.15p 470.00p 957462
07/07/2014 482.00p 495.00p 469.80p 480.75p 425480
04/07/2014 446.75p 480.44p 440.00p 480.00p 2266531
03/07/2014 456.25p 465.25p 440.00p 440.00p 1099119
02/07/2014 459.00p 469.75p 430.00p 450.00p 1397868
01/07/2014 481.00p 493.85p 435.75p 450.00p 3111708
30/06/2014 489.50p 499.58p 458.25p 458.25p 481591
27/06/2014 480.00p 499.85p 470.00p 486.00p 621967
26/06/2014 484.50p 501.50p 455.00p 472.25p 955818
25/06/2014 490.00p 498.50p 468.25p 468.25p 695059
24/06/2014 560.00p 560.00p 464.63p 490.00p 3944272
23/06/2014 565.00p 565.00p 555.00p 558.00p 167628
20/06/2014 566.00p 569.50p 560.00p 565.00p 183212
19/06/2014 575.00p 575.00p 553.00p 569.00p 344597
18/06/2014 574.00p 574.00p 552.00p 565.00p 470858
17/06/2014 565.50p 575.75p 554.60p 555.00p 334411
16/06/2014 560.00p 565.00p 547.48p 560.00p 509132
13/06/2014 576.50p 576.50p 531.00p 550.00p 498445
12/06/2014 560.00p 575.10p 560.00p 570.50p 366571
11/06/2014 600.00p 600.00p 560.50p 566.00p 560648
10/06/2014 590.00p 592.50p 573.50p 592.50p 336991
09/06/2014 561.00p 589.50p 561.00p 587.50p 237767
06/06/2014 585.50p 585.50p 562.64p 571.50p 1286499
05/06/2014 597.50p 597.50p 572.50p 574.00p 225389
04/06/2014 600.00p 600.00p 577.25p 590.00p 321173
03/06/2014 606.50p 606.50p 582.50p 591.50p 135711
02/06/2014 609.50p 609.50p 589.00p 592.50p 188045
30/05/2014 585.50p 608.50p 585.50p 595.00p 1498464
29/05/2014 581.50p 609.21p 568.85p 600.00p 620236
28/05/2014 571.50p 592.25p 564.00p 570.00p 411089
27/05/2014 590.00p 605.00p 574.00p 581.00p 489404
23/05/2014 590.00p 590.00p 576.19p 584.00p 450559
22/05/2014 595.00p 611.00p 576.00p 585.00p 753893
21/05/2014 612.00p 619.50p 588.84p 611.00p 474509
20/05/2014 561.00p 609.50p 557.88p 607.50p 422169
19/05/2014 587.00p 594.50p 555.00p 574.50p 411622
16/05/2014 625.00p 640.50p 576.00p 591.00p 635782
15/05/2014 650.00p 660.00p 621.50p 622.50p 932858
14/05/2014 611.00p 654.96p 611.00p 645.00p 1452249
13/05/2014 592.50p 649.50p 592.50p 618.00p 774692
12/05/2014 564.00p 603.00p 551.00p 603.00p 507137
09/05/2014 590.00p 591.00p 546.00p 551.00p 1037167
08/05/2014 575.00p 591.00p 567.70p 591.00p 259382
07/05/2014 597.50p 609.29p 565.50p 585.00p 346496
06/05/2014 610.00p 610.00p 590.00p 598.00p 483499
02/05/2014 605.00p 611.50p 591.50p 596.00p 123915
01/05/2014 579.00p 625.00p 575.50p 608.00p 1990010
30/04/2014 595.00p 595.00p 575.00p 575.50p 356995
29/04/2014 600.00p 610.93p 557.82p 589.50p 1048384
28/04/2014 630.00p 648.00p 600.00p 600.00p 1914095
25/04/2014 660.00p 674.00p 622.06p 635.00p 1116621
24/04/2014 668.00p 681.58p 665.00p 674.00p 273341

*Close Price adjusted for both dividends and splits