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
31/07/2018 1,826.00p 1,875.00p 1,826.00p 1,856.00p 700895
30/07/2018 1,826.00p 1,858.00p 1,819.00p 1,837.00p 650576
27/07/2018 1,801.00p 1,842.00p 1,772.35p 1,826.00p 424155
26/07/2018 1,809.00p 1,809.00p 1,773.00p 1,796.00p 320502
25/07/2018 1,755.00p 1,808.00p 1,739.00p 1,801.00p 381172
24/07/2018 1,747.00p 1,756.00p 1,735.00p 1,742.00p 460751
23/07/2018 1,748.00p 1,749.35p 1,728.50p 1,740.00p 536477
20/07/2018 1,746.00p 1,764.00p 1,735.00p 1,745.00p 369954
19/07/2018 1,790.00p 1,790.00p 1,722.00p 1,754.00p 510643
18/07/2018 1,788.00p 1,804.00p 1,775.00p 1,775.00p 876660
17/07/2018 1,756.00p 1,801.00p 1,750.00p 1,786.00p 680521
16/07/2018 1,750.00p 1,769.80p 1,736.00p 1,750.00p 270111
13/07/2018 1,749.00p 1,769.00p 1,728.00p 1,745.00p 295008
12/07/2018 1,760.00p 1,760.30p 1,719.00p 1,736.00p 393379
11/07/2018 1,782.00p 1,782.00p 1,753.00p 1,761.00p 255336
10/07/2018 1,777.00p 1,797.00p 1,770.00p 1,782.00p 383105
09/07/2018 1,794.00p 1,799.00p 1,765.00p 1,777.00p 451333
06/07/2018 1,769.00p 1,819.00p 1,763.00p 1,799.00p 524283
05/07/2018 1,757.00p 1,766.92p 1,733.00p 1,764.00p 493829
04/07/2018 1,759.00p 1,759.00p 1,735.00p 1,749.00p 210350
03/07/2018 1,780.00p 1,798.00p 1,735.00p 1,745.00p 1320991
02/07/2018 1,671.00p 1,793.05p 1,629.00p 1,785.00p 1729793
29/06/2018 1,628.00p 1,643.00p 1,609.00p 1,615.00p 512448
28/06/2018 1,642.00p 1,655.00p 1,598.00p 1,627.00p 544690
27/06/2018 1,661.00p 1,661.00p 1,635.00p 1,641.00p 371511
26/06/2018 1,621.00p 1,653.00p 1,610.61p 1,651.00p 487469
25/06/2018 1,670.00p 1,689.00p 1,616.00p 1,616.00p 732434
22/06/2018 1,635.00p 1,679.00p 1,626.90p 1,670.00p 585597
21/06/2018 1,623.00p 1,635.00p 1,602.00p 1,622.00p 655908
20/06/2018 1,590.00p 1,620.00p 1,590.00p 1,613.00p 610637
19/06/2018 1,580.00p 1,594.00p 1,550.32p 1,576.00p 600187
18/06/2018 1,635.00p 1,635.00p 1,568.00p 1,585.00p 662028
15/06/2018 1,644.00p 1,651.00p 1,609.00p 1,628.00p 665969
14/06/2018 1,630.00p 1,654.00p 1,605.00p 1,640.00p 435112
13/06/2018 1,628.00p 1,665.00p 1,619.00p 1,639.00p 721238
12/06/2018 1,665.00p 1,665.00p 1,609.00p 1,622.00p 909341
11/06/2018 1,700.00p 1,700.00p 1,660.00p 1,668.00p 568777
08/06/2018 1,715.00p 1,723.00p 1,673.00p 1,685.00p 705378
07/06/2018 1,680.00p 1,725.00p 1,670.00p 1,722.00p 2525872
06/06/2018 1,648.00p 1,648.00p 1,606.00p 1,612.00p 637188
05/06/2018 1,619.00p 1,670.00p 1,619.00p 1,638.00p 564050
04/06/2018 1,593.00p 1,635.00p 1,592.00p 1,632.00p 649214
01/06/2018 1,630.00p 1,630.00p 1,584.00p 1,590.00p 911321
31/05/2018 1,630.00p 1,662.00p 1,611.00p 1,630.00p 1002282
30/05/2018 1,617.00p 1,645.00p 1,590.52p 1,630.00p 713045
29/05/2018 1,640.00p 1,640.00p 1,595.00p 1,624.00p 498882
25/05/2018 1,680.00p 1,682.00p 1,619.00p 1,640.00p 830862
24/05/2018 1,645.00p 1,713.00p 1,623.00p 1,682.00p 1612894
23/05/2018 1,637.00p 1,657.00p 1,607.00p 1,620.00p 799166
22/05/2018 1,640.00p 1,658.00p 1,618.00p 1,634.00p 1077347
21/05/2018 1,677.00p 1,677.00p 1,631.00p 1,648.00p 474184
18/05/2018 1,636.00p 1,680.00p 1,636.00p 1,656.00p 580074
17/05/2018 1,638.00p 1,665.00p 1,620.00p 1,638.00p 904709
16/05/2018 1,625.00p 1,655.00p 1,608.00p 1,634.00p 593949
15/05/2018 1,618.00p 1,639.00p 1,611.99p 1,630.00p 872021
14/05/2018 1,570.00p 1,638.00p 1,570.00p 1,620.00p 892022
11/05/2018 1,560.00p 1,597.00p 1,560.00p 1,570.00p 593736
10/05/2018 1,588.00p 1,598.00p 1,559.00p 1,565.00p 889976
09/05/2018 1,545.00p 1,608.00p 1,531.00p 1,580.00p 1298292
08/05/2018 1,539.00p 1,565.00p 1,520.00p 1,547.00p 795501
04/05/2018 1,528.00p 1,551.00p 1,516.00p 1,539.00p 705512
03/05/2018 1,514.00p 1,535.00p 1,501.00p 1,530.00p 666018
02/05/2018 1,490.00p 1,525.00p 1,467.00p 1,518.00p 1353267
01/05/2018 1,540.00p 1,620.00p 1,455.00p 1,490.00p 3066268
30/04/2018 1,419.00p 1,420.00p 1,402.00p 1,409.00p 902416
27/04/2018 1,420.00p 1,432.00p 1,384.50p 1,406.00p 847274
26/04/2018 1,374.00p 1,423.00p 1,366.13p 1,417.00p 881286
25/04/2018 1,363.00p 1,376.00p 1,347.00p 1,374.00p 732281
24/04/2018 1,360.00p 1,375.00p 1,326.00p 1,362.00p 1062304
23/04/2018 1,311.00p 1,365.00p 1,311.00p 1,364.00p 668799
20/04/2018 1,308.00p 1,330.00p 1,291.00p 1,312.00p 587227
19/04/2018 1,300.00p 1,318.00p 1,294.00p 1,308.00p 552306
18/04/2018 1,300.00p 1,318.00p 1,284.03p 1,305.00p 606129
17/04/2018 1,324.00p 1,348.00p 1,298.00p 1,303.00p 637946
16/04/2018 1,310.00p 1,329.80p 1,300.00p 1,315.00p 280071
13/04/2018 1,297.00p 1,322.00p 1,290.00p 1,310.00p 281729
12/04/2018 1,297.00p 1,322.00p 1,279.00p 1,300.00p 538492
11/04/2018 1,300.00p 1,311.00p 1,279.00p 1,300.00p 440602
10/04/2018 1,285.00p 1,339.00p 1,282.00p 1,302.00p 1129484
09/04/2018 1,249.00p 1,278.00p 1,241.00p 1,276.00p 1051002
06/04/2018 1,207.00p 1,252.00p 1,207.00p 1,249.00p 1063696
05/04/2018 1,190.00p 1,210.00p 1,189.95p 1,207.00p 846142
04/04/2018 1,173.00p 1,190.00p 1,165.00p 1,190.00p 949456
03/04/2018 1,151.00p 1,176.00p 1,141.00p 1,170.00p 907256
29/03/2018 1,109.00p 1,147.00p 1,109.00p 1,140.00p 1396415
28/03/2018 1,119.00p 1,119.00p 1,096.00p 1,118.00p 891211
27/03/2018 1,000.00p 1,125.00p 976.50p 1,119.00p 3932286
26/03/2018 1,041.00p 1,047.00p 1,025.00p 1,043.00p 449737
23/03/2018 1,017.00p 1,054.00p 1,015.00p 1,041.00p 819868
22/03/2018 1,055.00p 1,074.00p 1,022.00p 1,042.00p 456726
21/03/2018 1,055.00p 1,066.00p 1,037.00p 1,066.00p 477855
20/03/2018 1,060.00p 1,080.00p 1,047.00p 1,060.00p 526516
19/03/2018 1,053.00p 1,080.00p 1,049.79p 1,067.00p 649000
16/03/2018 1,047.00p 1,061.00p 1,030.00p 1,061.00p 685391
15/03/2018 1,076.00p 1,082.00p 1,048.43p 1,055.00p 924005
14/03/2018 1,086.00p 1,096.00p 1,072.00p 1,080.00p 539082
13/03/2018 1,120.00p 1,129.00p 1,086.00p 1,090.00p 391896
12/03/2018 1,123.00p 1,143.00p 1,111.00p 1,121.00p 204012
09/03/2018 1,130.00p 1,137.00p 1,098.00p 1,121.00p 599551
08/03/2018 1,107.00p 1,130.00p 1,107.00p 1,120.00p 303729
07/03/2018 1,085.00p 1,125.00p 1,085.00p 1,115.00p 348666
06/03/2018 1,071.00p 1,135.00p 1,060.11p 1,100.00p 1099232
05/03/2018 1,075.00p 1,107.00p 1,066.00p 1,069.00p 816684
02/03/2018 1,095.00p 1,135.00p 1,066.00p 1,070.00p 3269817
01/03/2018 1,204.00p 1,204.00p 1,158.00p 1,169.00p 492910
28/02/2018 1,166.00p 1,234.00p 1,155.00p 1,197.00p 1223802
27/02/2018 1,149.00p 1,175.00p 1,141.00p 1,164.00p 846680
26/02/2018 1,125.00p 1,160.00p 1,099.00p 1,146.00p 660695
23/02/2018 1,072.00p 1,130.00p 1,072.00p 1,117.00p 633877
22/02/2018 1,078.00p 1,154.23p 1,064.90p 1,080.00p 1433425
21/02/2018 1,190.00p 1,206.00p 1,173.00p 1,179.00p 541162
20/02/2018 1,244.00p 1,245.00p 1,183.00p 1,191.00p 579846
19/02/2018 1,225.00p 1,250.00p 1,217.00p 1,235.00p 815195
16/02/2018 1,188.00p 1,234.00p 1,168.80p 1,220.00p 991800
15/02/2018 1,186.00p 1,227.00p 1,156.00p 1,171.00p 979885
14/02/2018 1,250.00p 1,324.00p 1,145.00p 1,175.00p 2990460
13/02/2018 1,180.00p 1,196.00p 1,159.80p 1,180.00p 738896
12/02/2018 1,121.00p 1,189.00p 1,121.00p 1,170.00p 639042
09/02/2018 1,085.00p 1,124.00p 1,057.00p 1,110.00p 478337
08/02/2018 1,109.00p 1,137.00p 1,075.00p 1,083.00p 435537
07/02/2018 1,077.00p 1,115.00p 1,068.00p 1,111.00p 473613
06/02/2018 1,028.00p 1,074.00p 1,010.00p 1,049.00p 607996
05/02/2018 1,112.00p 1,115.00p 1,075.00p 1,082.00p 625682
02/02/2018 1,127.00p 1,141.00p 1,115.00p 1,123.00p 354605
01/02/2018 1,134.00p 1,159.00p 1,125.00p 1,133.00p 391940
31/01/2018 1,146.00p 1,155.00p 1,086.10p 1,126.00p 528787
30/01/2018 1,124.00p 1,157.00p 1,086.00p 1,146.00p 501429
29/01/2018 1,085.00p 1,143.00p 1,075.06p 1,126.00p 615371
26/01/2018 1,039.00p 1,085.00p 1,028.00p 1,085.00p 476070
25/01/2018 1,039.00p 1,057.00p 1,024.00p 1,037.00p 462595
24/01/2018 1,066.00p 1,066.00p 1,020.00p 1,025.00p 253318
23/01/2018 1,065.00p 1,101.00p 1,047.00p 1,063.00p 347017
22/01/2018 1,075.00p 1,078.00p 1,041.00p 1,063.00p 214912
19/01/2018 1,054.00p 1,074.00p 1,042.00p 1,070.00p 334882
18/01/2018 1,020.00p 1,066.00p 1,002.00p 1,053.00p 701840
17/01/2018 1,011.00p 1,050.00p 1,011.00p 1,036.00p 898433
16/01/2018 1,023.00p 1,028.00p 1,008.00p 1,020.00p 287877
15/01/2018 1,040.00p 1,055.00p 1,024.00p 1,028.00p 258232
12/01/2018 1,043.00p 1,053.00p 1,021.00p 1,039.00p 488685
11/01/2018 1,069.00p 1,082.20p 1,037.00p 1,043.00p 655539
10/01/2018 1,085.00p 1,113.00p 979.50p 1,071.00p 1285687
09/01/2018 1,130.00p 1,151.00p 1,114.00p 1,133.00p 418904
08/01/2018 1,154.00p 1,156.00p 1,126.80p 1,139.00p 407308
05/01/2018 1,175.00p 1,176.00p 1,133.00p 1,151.00p 467906
04/01/2018 1,096.00p 1,220.00p 1,092.00p 1,169.00p 2194710
03/01/2018 990.00p 1,119.00p 980.00p 1,100.00p 3187254
02/01/2018 899.00p 907.00p 869.50p 881.50p 587242
29/12/2017 885.00p 917.00p 884.00p 908.50p 519420
28/12/2017 867.50p 898.50p 858.00p 889.00p 884315
27/12/2017 870.50p 875.00p 851.00p 863.00p 626843
22/12/2017 875.00p 890.50p 865.00p 875.00p 298470
21/12/2017 867.00p 881.00p 860.50p 875.00p 516279
20/12/2017 870.00p 887.66p 849.86p 875.00p 521771
19/12/2017 812.00p 899.00p 802.85p 875.00p 1022706
18/12/2017 830.00p 856.00p 743.55p 825.00p 3894866
15/12/2017 940.00p 943.50p 921.00p 925.00p 393406
14/12/2017 934.00p 950.00p 932.00p 938.00p 278398
13/12/2017 920.00p 956.50p 920.00p 934.00p 605021
12/12/2017 944.50p 944.50p 915.50p 924.50p 319499
11/12/2017 959.00p 973.00p 926.50p 930.00p 360594
08/12/2017 916.00p 946.50p 915.00p 941.00p 660300
07/12/2017 943.00p 950.50p 907.57p 918.50p 632188
06/12/2017 951.00p 975.50p 931.50p 947.50p 933056
05/12/2017 956.00p 962.00p 942.00p 943.50p 125835
04/12/2017 965.00p 965.00p 951.62p 957.00p 247631
01/12/2017 953.00p 974.50p 951.00p 952.00p 125148
30/11/2017 953.50p 967.50p 930.50p 957.50p 480255
29/11/2017 936.50p 976.00p 925.10p 960.50p 562921
28/11/2017 932.00p 948.50p 923.50p 945.00p 512779
27/11/2017 928.00p 944.50p 918.00p 938.50p 212339
24/11/2017 926.50p 950.92p 914.20p 919.00p 285685
23/11/2017 920.00p 934.50p 918.00p 932.50p 172738
22/11/2017 955.00p 959.50p 920.00p 930.00p 330640
21/11/2017 940.00p 950.00p 912.50p 950.00p 297513
20/11/2017 944.00p 946.00p 926.00p 929.50p 368446
17/11/2017 972.00p 972.00p 924.50p 941.00p 413647
16/11/2017 958.50p 958.50p 936.00p 948.50p 527722
15/11/2017 941.00p 961.00p 930.50p 949.00p 550393
14/11/2017 976.50p 983.50p 903.50p 939.00p 1993153
13/11/2017 1,014.00p 1,019.00p 957.00p 958.00p 599447
10/11/2017 993.00p 1,022.00p 993.00p 1,012.00p 604721
09/11/2017 1,016.00p 1,016.80p 982.00p 999.00p 897015
08/11/2017 1,038.00p 1,045.00p 987.15p 999.00p 1246916
07/11/2017 1,029.00p 1,043.00p 1,006.00p 1,043.00p 712960
06/11/2017 1,044.00p 1,046.00p 986.47p 1,001.00p 844587
03/11/2017 1,039.00p 1,050.00p 1,029.00p 1,040.00p 851892
02/11/2017 1,030.00p 1,049.00p 1,030.00p 1,045.00p 1017600
01/11/2017 1,029.00p 1,031.00p 996.13p 1,025.00p 833515
31/10/2017 1,050.00p 1,050.00p 996.13p 1,025.00p 1531339
30/10/2017 976.00p 1,006.00p 939.44p 996.50p 974046
27/10/2017 956.50p 1,005.00p 943.00p 982.00p 1315236
26/10/2017 938.50p 966.50p 938.50p 962.50p 1261793
25/10/2017 932.50p 948.00p 932.50p 943.50p 1064619
24/10/2017 927.00p 944.50p 918.50p 932.00p 313275
23/10/2017 922.50p 930.00p 901.50p 926.50p 617589
20/10/2017 954.50p 960.00p 928.50p 934.50p 525871
19/10/2017 945.00p 954.00p 942.00p 946.00p 414450
18/10/2017 956.50p 961.63p 933.50p 945.00p 420035
17/10/2017 954.00p 961.27p 945.00p 954.50p 340613
16/10/2017 950.50p 964.00p 933.73p 947.00p 385948

*Close Price adjusted for both dividends and splits