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
15/08/2014 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
23/04/2014 670.00p 687.50p 668.00p 680.00p 339878
22/04/2014 683.00p 700.42p 670.00p 682.50p 1287198
17/04/2014 629.00p 695.00p 607.28p 683.00p 1034805
16/04/2014 640.00p 640.36p 602.52p 629.00p 598301
15/04/2014 635.00p 652.50p 613.50p 625.00p 589718
14/04/2014 679.50p 680.00p 632.50p 636.00p 704710
11/04/2014 691.50p 700.00p 665.65p 680.00p 1088689
10/04/2014 678.00p 707.00p 672.50p 700.00p 2355546
09/04/2014 670.00p 679.50p 660.13p 673.50p 717574
08/04/2014 680.00p 684.50p 645.25p 661.50p 593606
07/04/2014 663.00p 680.00p 645.00p 679.00p 1850928
04/04/2014 665.00p 665.00p 644.55p 649.00p 381195
03/04/2014 670.00p 673.50p 645.82p 660.00p 729092
02/04/2014 640.50p 685.00p 632.50p 664.50p 2431086
01/04/2014 595.00p 612.50p 595.00p 612.50p 368781
31/03/2014 610.00p 610.00p 593.50p 598.00p 460260
28/03/2014 602.00p 610.00p 598.00p 598.00p 322911
27/03/2014 602.00p 612.50p 595.50p 604.00p 277558
26/03/2014 595.00p 625.00p 585.00p 605.00p 449281
25/03/2014 605.00p 607.00p 583.00p 585.00p 297481
24/03/2014 625.00p 635.00p 571.15p 602.00p 708098
21/03/2014 613.50p 640.00p 590.00p 619.00p 739525
20/03/2014 608.00p 608.00p 587.00p 589.00p 172362
19/03/2014 560.00p 609.11p 555.00p 604.00p 741665
18/03/2014 525.00p 554.00p 518.00p 554.00p 401438
17/03/2014 498.00p 522.00p 495.00p 522.00p 348951
14/03/2014 491.50p 511.00p 490.25p 500.00p 316791
13/03/2014 515.00p 530.00p 486.00p 498.00p 246556
12/03/2014 532.00p 551.00p 510.50p 515.00p 371483
11/03/2014 565.50p 565.50p 550.00p 551.00p 239931
10/03/2014 567.00p 570.00p 557.00p 557.00p 208980
07/03/2014 555.00p 582.50p 528.44p 564.00p 649503
06/03/2014 527.50p 555.00p 525.00p 555.00p 683131
05/03/2014 530.50p 534.22p 523.00p 525.00p 969724
04/03/2014 527.50p 535.00p 525.00p 531.00p 681458
03/03/2014 534.00p 535.00p 520.00p 527.00p 380273
28/02/2014 537.50p 565.60p 500.25p 535.00p 2578901
27/02/2014 522.50p 538.00p 500.00p 538.00p 25370836
26/02/2014 498.00p 570.00p 466.03p 564.00p 1468682
25/02/2014 476.50p 500.00p 476.44p 498.75p 3369599
24/02/2014 466.00p 499.75p 464.00p 476.50p 2248061
21/02/2014 462.00p 470.00p 440.00p 466.00p 832591
20/02/2014 432.50p 476.00p 432.50p 464.00p 4333301
19/02/2014 424.50p 439.00p 377.60p 425.00p 5943340
18/02/2014 322.50p 337.44p 322.50p 332.00p 320877
17/02/2014 319.00p 325.00p 315.10p 322.50p 93607
14/02/2014 322.50p 323.00p 318.00p 319.00p 112954
13/02/2014 317.50p 328.00p 315.50p 322.50p 156736
12/02/2014 289.50p 317.00p 285.00p 315.50p 264231
11/02/2014 291.00p 292.00p 283.25p 285.00p 197698
10/02/2014 296.50p 299.00p 283.80p 290.00p 52326
07/02/2014 300.00p 301.00p 295.00p 297.50p 22030
06/02/2014 307.00p 307.00p 295.10p 300.00p 56100
05/02/2014 306.50p 310.00p 304.00p 307.00p 284185
04/02/2014 297.50p 310.00p 291.51p 306.00p 284468
03/02/2014 286.00p 305.00p 283.00p 297.00p 555161
31/01/2014 283.50p 287.00p 282.00p 286.00p 108712
30/01/2014 280.00p 285.00p 278.20p 283.50p 384867
29/01/2014 278.50p 290.00p 264.95p 279.50p 410410
28/01/2014 271.00p 287.00p 264.95p 279.50p 341519
27/01/2014 298.00p 298.00p 252.74p 272.00p 10441598
24/01/2014 311.00p 311.00p 295.00p 297.00p 94670
23/01/2014 309.50p 316.00p 309.00p 311.00p 232463
22/01/2014 310.00p 313.60p 308.00p 312.50p 82899
21/01/2014 322.50p 331.75p 297.00p 314.00p 423092
20/01/2014 342.50p 344.00p 320.00p 327.25p 199830
17/01/2014 342.50p 347.00p 340.00p 342.50p 185279
16/01/2014 340.50p 344.00p 335.00p 341.50p 60929
15/01/2014 340.50p 343.00p 335.00p 340.50p 152880
14/01/2014 340.50p 350.00p 338.00p 339.50p 205458
13/01/2014 346.00p 350.00p 335.00p 344.75p 386666
10/01/2014 345.00p 349.00p 341.81p 346.00p 260297
09/01/2014 342.50p 350.00p 340.00p 345.00p 940547
08/01/2014 315.00p 345.00p 312.00p 342.50p 283479
07/01/2014 306.00p 318.00p 302.00p 318.00p 363604
06/01/2014 310.50p 313.00p 295.55p 310.00p 139058
03/01/2014 312.00p 313.50p 308.00p 312.00p 134618
02/01/2014 310.00p 313.80p 310.00p 310.00p 165557
31/12/2013 308.50p 312.00p 305.00p 310.00p 183523
30/12/2013 310.00p 310.00p 300.00p 308.50p 66266
27/12/2013 306.00p 325.00p 306.00p 310.00p 216760
24/12/2013 299.00p 310.00p 296.60p 306.00p 105217
23/12/2013 291.50p 303.00p 287.80p 299.00p 53851
20/12/2013 296.50p 299.00p 277.00p 291.50p 120740
19/12/2013 288.50p 300.00p 288.50p 296.50p 74699
18/12/2013 290.00p 290.00p 285.00p 288.50p 32171
17/12/2013 290.00p 290.50p 285.00p 289.00p 215923
16/12/2013 306.00p 308.47p 283.00p 290.50p 110948
13/12/2013 290.50p 310.00p 290.50p 306.00p 266658
12/12/2013 310.00p 310.00p 280.05p 286.00p 283029
11/12/2013 313.50p 318.00p 308.00p 309.00p 206439
10/12/2013 311.00p 320.00p 306.00p 315.00p 425515
09/12/2013 280.50p 315.00p 279.00p 311.00p 382964
06/12/2013 272.50p 281.22p 270.00p 279.00p 109805
05/12/2013 272.50p 278.00p 270.00p 272.50p 18712
04/12/2013 279.50p 281.00p 268.00p 272.50p 62853
03/12/2013 279.00p 282.00p 278.40p 280.00p 101490
02/12/2013 277.50p 282.00p 275.00p 279.00p 195333
29/11/2013 275.00p 282.00p 274.00p 280.00p 365058
28/11/2013 267.50p 280.00p 266.50p 275.00p 233028
27/11/2013 263.50p 268.00p 262.25p 266.50p 135071
26/11/2013 263.50p 265.00p 260.00p 263.50p 199205
25/11/2013 260.50p 265.00p 259.00p 263.50p 221276
22/11/2013 247.50p 277.00p 246.48p 259.00p 771227
21/11/2013 213.00p 253.00p 213.00p 247.50p 1014689
20/11/2013 183.50p 227.00p 182.00p 213.00p 1047576
19/11/2013 184.00p 185.00p 180.00p 183.50p 50077
18/11/2013 186.50p 186.50p 182.89p 185.00p 157272
15/11/2013 185.50p 186.50p 183.00p 186.50p 19123
14/11/2013 185.50p 187.00p 183.00p 185.50p 806931
13/11/2013 186.00p 188.00p 184.50p 187.00p 18719
12/11/2013 185.00p 187.96p 184.00p 186.00p 123810
11/11/2013 188.50p 188.95p 184.00p 185.00p 212416
08/11/2013 192.50p 193.50p 187.39p 188.50p 67698
07/11/2013 190.50p 193.40p 190.50p 192.50p 96202
06/11/2013 188.00p 192.50p 186.52p 190.50p 89099
05/11/2013 187.50p 189.48p 185.00p 188.00p 155411
04/11/2013 197.00p 200.00p 187.00p 187.50p 104948
01/11/2013 195.50p 198.00p 194.00p 197.00p 34661
31/10/2013 199.50p 201.00p 194.00p 195.50p 211382

*Close Price adjusted for both dividends and splits