Plexus Holdings (POS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plexus Holdings

Date Open High Low Close* Volume
30/12/2016 75.00p 75.00p 75.00p 75.00p 294
29/12/2016 74.06p 74.45p 74.00p 74.00p 2275
28/12/2016 73.75p 74.00p 71.75p 72.50p 57317
23/12/2016 73.31p 73.31p 72.00p 72.50p 26600
22/12/2016 72.85p 72.85p 72.00p 72.50p 39345
21/12/2016 72.00p 72.50p 72.00p 72.50p 7365
20/12/2016 71.96p 72.50p 71.96p 72.50p 1748
19/12/2016 73.75p 73.75p 72.56p 73.25p 49384
16/12/2016 73.25p 73.25p 72.50p 72.50p 9506
15/12/2016 74.25p 74.70p 71.71p 72.50p 78812
14/12/2016 80.00p 80.00p 75.00p 75.00p 94478
13/12/2016 78.75p 80.39p 77.94p 78.63p 43568
12/12/2016 74.75p 80.41p 74.61p 79.37p 320171
09/12/2016 73.50p 73.75p 71.06p 71.75p 70543
08/12/2016 66.00p 73.00p 66.00p 73.00p 112891
07/12/2016 64.60p 64.75p 64.38p 64.75p 8846
06/12/2016 66.00p 66.00p 64.34p 65.25p 28450
05/12/2016 65.50p 65.56p 64.34p 64.75p 19244
02/12/2016 64.00p 65.38p 64.00p 64.75p 20850
01/12/2016 65.75p 65.75p 64.82p 65.00p 31817
30/11/2016 63.39p 65.28p 63.39p 65.00p 51610
29/11/2016 63.25p 65.13p 63.25p 64.50p 27333
28/11/2016 61.50p 65.00p 61.50p 64.50p 119454
25/11/2016 62.00p 62.00p 61.37p 61.75p 13500
24/11/2016 60.00p 61.00p 60.00p 61.00p 0
23/11/2016 60.00p 61.16p 59.57p 60.00p 27043
22/11/2016 60.25p 61.19p 60.00p 60.87p 13514
21/11/2016 59.75p 61.00p 58.63p 60.87p 59710
18/11/2016 58.00p 59.00p 58.00p 59.00p 195743
17/11/2016 58.00p 59.50p 58.00p 58.00p 44252
16/11/2016 58.34p 58.34p 56.69p 58.00p 11703
15/11/2016 58.50p 58.50p 57.25p 57.25p 45549
14/11/2016 58.00p 59.75p 58.00p 59.00p 78858
11/11/2016 57.00p 58.00p 56.84p 57.00p 21818
10/11/2016 58.75p 58.75p 58.38p 58.38p 6002
09/11/2016 58.00p 59.75p 58.00p 58.00p 25000
08/11/2016 57.69p 59.61p 57.69p 58.75p 72960
07/11/2016 59.00p 60.98p 59.00p 59.50p 40841
04/11/2016 62.00p 64.00p 59.31p 60.50p 326996
03/11/2016 59.18p 59.18p 58.50p 58.50p 2518
02/11/2016 59.18p 59.66p 58.50p 58.50p 13504
01/11/2016 59.31p 59.31p 58.00p 58.63p 62609
31/10/2016 55.00p 60.09p 53.00p 58.63p 240181
28/10/2016 60.25p 60.37p 59.25p 60.37p 54641
27/10/2016 61.75p 61.75p 61.25p 61.25p 500
26/10/2016 58.75p 62.00p 58.06p 61.00p 167469
25/10/2016 58.25p 59.00p 56.75p 57.75p 25440
24/10/2016 59.00p 60.31p 58.18p 59.38p 90482
21/10/2016 62.00p 62.03p 57.88p 60.50p 159222
20/10/2016 64.75p 64.75p 63.65p 63.75p 6068
19/10/2016 63.00p 63.85p 62.50p 63.75p 23113
18/10/2016 61.62p 63.00p 63.00p 63.00p 0
17/10/2016 61.62p 63.05p 61.62p 63.00p 31649
14/10/2016 62.25p 63.00p 62.25p 63.00p 12247
13/10/2016 63.50p 63.50p 62.58p 63.00p 12084
12/10/2016 62.41p 64.75p 62.41p 63.50p 94047
11/10/2016 64.31p 64.31p 62.97p 63.50p 3547
10/10/2016 64.67p 64.67p 62.94p 63.50p 22200
07/10/2016 62.00p 64.31p 61.89p 63.50p 42782
06/10/2016 62.25p 62.27p 59.00p 61.50p 201148
05/10/2016 64.00p 64.00p 62.25p 63.50p 11777
04/10/2016 63.00p 64.32p 61.25p 63.00p 22824
03/10/2016 64.23p 64.23p 62.56p 62.75p 7621
30/09/2016 64.17p 64.25p 63.25p 63.25p 16530
29/09/2016 59.75p 63.81p 59.75p 63.00p 190045
28/09/2016 61.50p 61.87p 58.50p 59.25p 67760
27/09/2016 68.00p 68.62p 60.00p 61.00p 148454
26/09/2016 68.28p 68.75p 68.28p 68.62p 11605
23/09/2016 70.67p 70.67p 70.38p 70.38p 10000
22/09/2016 69.94p 71.40p 69.27p 70.88p 29722
21/09/2016 74.00p 75.25p 70.00p 71.00p 97996
20/09/2016 75.25p 76.66p 75.00p 75.38p 26565
19/09/2016 75.25p 77.97p 75.00p 76.63p 20524
16/09/2016 77.65p 77.65p 75.29p 77.00p 5285
15/09/2016 75.25p 77.00p 75.25p 77.00p 30000
14/09/2016 79.00p 77.00p 77.00p 77.00p 0
13/09/2016 79.00p 79.00p 75.29p 77.00p 6000
12/09/2016 79.00p 79.00p 77.75p 77.75p 839
09/09/2016 77.00p 77.65p 75.72p 77.00p 26385
08/09/2016 77.31p 78.00p 77.31p 78.00p 125
07/09/2016 77.70p 78.24p 77.56p 78.00p 7942
06/09/2016 77.25p 78.00p 77.25p 78.00p 18909
05/09/2016 78.38p 78.38p 77.64p 77.88p 14892
02/09/2016 77.25p 79.37p 77.00p 77.00p 42201
01/09/2016 80.25p 82.38p 79.50p 79.50p 71345
31/08/2016 80.25p 81.50p 80.25p 81.50p 47475
30/08/2016 81.75p 82.75p 80.00p 80.00p 49470
26/08/2016 74.00p 81.87p 74.00p 79.00p 131022
25/08/2016 71.00p 72.75p 70.75p 72.00p 80877
24/08/2016 71.00p 71.00p 68.66p 69.50p 51699
23/08/2016 68.94p 69.50p 68.94p 69.50p 20528
22/08/2016 69.00p 71.00p 69.00p 69.38p 28217
19/08/2016 66.94p 68.71p 66.94p 67.75p 15821
18/08/2016 68.75p 68.96p 66.53p 67.62p 34786
17/08/2016 67.04p 67.04p 66.50p 66.50p 21571
16/08/2016 60.25p 68.50p 60.00p 66.50p 131349
15/08/2016 60.00p 61.12p 59.13p 61.12p 304499
12/08/2016 58.07p 59.45p 58.07p 58.50p 1252
11/08/2016 58.75p 59.65p 58.50p 58.50p 53761
10/08/2016 56.75p 57.63p 56.75p 57.50p 77097
09/08/2016 59.00p 59.88p 56.00p 57.50p 43190
08/08/2016 57.00p 58.88p 57.00p 57.00p 30592
05/08/2016 57.50p 60.75p 57.04p 59.50p 68663
04/08/2016 59.00p 60.00p 59.00p 60.00p 6248
03/08/2016 58.06p 60.25p 58.06p 60.00p 27015
02/08/2016 62.00p 63.00p 59.00p 60.50p 95258
01/08/2016 65.00p 66.68p 63.94p 65.00p 12263
29/07/2016 66.50p 66.50p 65.19p 66.13p 10340
28/07/2016 65.25p 66.50p 65.25p 66.13p 31191
27/07/2016 67.25p 67.67p 65.38p 65.38p 51753
26/07/2016 68.00p 69.90p 68.00p 69.00p 38000
25/07/2016 68.25p 69.85p 68.00p 68.00p 20686
22/07/2016 70.00p 70.56p 69.00p 69.00p 69823
21/07/2016 69.25p 69.64p 66.50p 66.50p 23466
20/07/2016 69.69p 69.75p 69.38p 69.75p 17600
19/07/2016 69.76p 70.00p 69.76p 70.00p 16121
18/07/2016 70.13p 70.13p 69.35p 69.38p 11959
15/07/2016 70.31p 70.31p 69.38p 69.38p 721
14/07/2016 68.28p 69.50p 68.28p 69.50p 7500
13/07/2016 70.75p 70.75p 68.00p 70.38p 37634
12/07/2016 68.15p 69.19p 68.15p 68.75p 7123
11/07/2016 68.25p 68.75p 68.00p 68.75p 12104
08/07/2016 70.06p 69.50p 68.75p 68.75p 0
07/07/2016 70.06p 70.06p 68.56p 69.50p 30243
06/07/2016 71.00p 71.00p 68.19p 69.00p 10751
05/07/2016 67.00p 68.75p 66.31p 68.75p 21879
04/07/2016 64.75p 65.50p 63.69p 65.50p 71233
01/07/2016 62.53p 64.50p 62.53p 63.50p 42527
30/06/2016 64.75p 65.00p 63.25p 63.25p 152022
29/06/2016 65.00p 65.00p 62.69p 63.50p 24328
28/06/2016 60.25p 65.40p 60.25p 63.50p 74316
27/06/2016 64.25p 65.19p 59.62p 62.75p 174694
24/06/2016 64.04p 66.37p 64.04p 66.37p 4496
23/06/2016 69.31p 70.13p 69.31p 70.13p 829
22/06/2016 69.75p 72.26p 68.88p 68.88p 80278
21/06/2016 68.50p 68.50p 68.25p 68.25p 7300
20/06/2016 69.00p 69.50p 67.40p 68.00p 122795
17/06/2016 65.75p 66.14p 65.50p 65.50p 25069
16/06/2016 67.00p 68.37p 66.50p 67.12p 7800
15/06/2016 66.37p 68.00p 66.37p 67.12p 10800
14/06/2016 67.25p 68.37p 66.50p 67.12p 25614
13/06/2016 67.50p 68.70p 65.50p 65.50p 346404
10/06/2016 65.75p 67.25p 65.75p 67.25p 37861
09/06/2016 67.75p 68.75p 66.00p 67.25p 57724
08/06/2016 68.25p 69.45p 67.00p 68.00p 40419
07/06/2016 68.25p 69.19p 67.22p 68.25p 37144
06/06/2016 70.50p 70.50p 68.53p 70.25p 4993
03/06/2016 71.25p 71.28p 68.53p 70.00p 40291
02/06/2016 73.90p 73.90p 71.04p 72.50p 19894
01/06/2016 73.03p 74.00p 73.03p 74.00p 5500
31/05/2016 73.25p 74.50p 73.03p 74.50p 4840
27/05/2016 74.69p 74.95p 72.85p 74.50p 25942
26/05/2016 75.25p 75.25p 73.18p 74.75p 12000
25/05/2016 70.75p 75.00p 68.49p 74.25p 76923
24/05/2016 72.00p 74.25p 67.67p 69.00p 66854
23/05/2016 74.81p 74.81p 72.47p 73.50p 8220
20/05/2016 75.00p 75.40p 73.00p 74.00p 32986
19/05/2016 76.00p 77.00p 75.40p 77.00p 6000
18/05/2016 79.75p 79.75p 77.50p 77.50p 13149
17/05/2016 80.75p 82.11p 76.05p 78.00p 104943
16/05/2016 83.00p 84.64p 81.19p 82.63p 20748
13/05/2016 82.00p 84.05p 80.25p 80.50p 75103
12/05/2016 76.75p 81.92p 74.46p 79.00p 102698
11/05/2016 76.13p 76.13p 74.56p 75.50p 16469
10/05/2016 76.25p 76.63p 74.80p 75.50p 45654
09/05/2016 78.50p 78.92p 75.75p 75.88p 122784
06/05/2016 72.50p 81.98p 72.50p 77.50p 336874
05/05/2016 68.00p 72.00p 67.25p 71.25p 114686
04/05/2016 65.00p 66.75p 63.50p 66.50p 69307
03/05/2016 64.34p 64.34p 62.00p 63.50p 12610
29/04/2016 64.75p 65.00p 61.00p 62.00p 41899
28/04/2016 62.25p 63.31p 62.18p 63.00p 29621
27/04/2016 62.75p 64.75p 62.26p 62.63p 66574
26/04/2016 59.75p 67.31p 57.69p 63.63p 137921
25/04/2016 59.25p 61.66p 59.00p 59.50p 31371
22/04/2016 61.06p 61.81p 60.00p 60.50p 12825
21/04/2016 59.19p 60.00p 59.19p 60.00p 2450
20/04/2016 59.07p 61.81p 59.07p 60.37p 49580
19/04/2016 60.00p 60.00p 58.64p 60.00p 27319
18/04/2016 60.25p 63.31p 57.00p 58.50p 276873
15/04/2016 62.00p 65.00p 61.18p 62.50p 77724
14/04/2016 64.75p 65.00p 62.69p 63.50p 69941
13/04/2016 64.06p 64.20p 62.84p 63.75p 39265
12/04/2016 59.00p 67.00p 56.45p 63.75p 229911
11/04/2016 54.50p 58.25p 51.25p 57.50p 121939
08/04/2016 52.40p 52.60p 51.00p 52.00p 132787
07/04/2016 52.75p 52.75p 52.00p 52.00p 14601
06/04/2016 51.00p 51.75p 51.25p 51.75p 0
05/04/2016 51.00p 51.56p 50.47p 51.25p 29915
04/04/2016 50.00p 53.00p 50.00p 51.00p 63428
01/04/2016 50.75p 52.31p 50.75p 50.75p 13321
31/03/2016 50.50p 51.19p 49.62p 50.75p 146929
30/03/2016 53.25p 53.59p 48.00p 52.00p 186891
29/03/2016 58.50p 59.31p 53.00p 54.75p 125587
24/03/2016 58.61p 59.88p 58.61p 59.25p 6250
23/03/2016 58.00p 60.31p 58.00p 59.88p 179668
22/03/2016 58.50p 59.54p 57.26p 57.50p 507893
21/03/2016 58.12p 59.75p 58.12p 59.50p 3400
18/03/2016 57.00p 59.50p 56.13p 58.75p 147890
17/03/2016 58.25p 60.45p 53.83p 54.25p 121531

*Close Price adjusted for both dividends and splits