Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/03/2016 61.25p 62.00p 58.00p 59.88p 213032
15/03/2016 63.00p 64.20p 62.25p 62.25p 19857
14/03/2016 64.51p 64.75p 61.95p 64.00p 103965
11/03/2016 61.00p 64.41p 59.20p 63.38p 173118
10/03/2016 69.00p 72.00p 57.46p 58.00p 470942
09/03/2016 58.75p 74.43p 56.00p 66.00p 1504089
08/03/2016 48.50p 56.02p 48.50p 54.75p 523963
07/03/2016 47.00p 49.00p 46.00p 48.50p 499969
04/03/2016 43.00p 47.72p 43.00p 46.75p 434001
03/03/2016 43.00p 43.08p 42.52p 42.75p 108383
02/03/2016 42.00p 43.13p 41.97p 42.75p 137903
01/03/2016 41.00p 41.79p 39.73p 41.75p 742492
29/02/2016 49.75p 49.75p 40.16p 40.63p 276215
26/02/2016 50.25p 51.75p 47.00p 47.00p 66814
25/02/2016 52.00p 53.75p 49.82p 52.50p 34103
24/02/2016 53.50p 54.00p 51.25p 52.75p 21111
23/02/2016 53.50p 54.00p 53.12p 53.75p 26335
22/02/2016 53.00p 53.00p 52.38p 52.38p 12317
19/02/2016 51.25p 54.00p 51.25p 51.88p 2445
18/02/2016 51.75p 54.00p 50.58p 52.50p 51968
17/02/2016 54.25p 54.25p 48.53p 49.25p 66940
16/02/2016 52.75p 52.75p 51.86p 51.88p 16673
15/02/2016 52.50p 53.75p 50.00p 52.00p 242795
12/02/2016 56.75p 56.75p 50.50p 50.75p 46405
11/02/2016 54.50p 57.00p 54.50p 54.50p 23088
10/02/2016 55.25p 57.50p 53.75p 57.00p 24423
09/02/2016 55.25p 56.50p 54.50p 56.00p 134444
08/02/2016 55.00p 56.00p 53.25p 55.50p 1006381
05/02/2016 54.75p 55.00p 54.22p 54.62p 120609
04/02/2016 54.75p 54.75p 52.50p 54.00p 52608
03/02/2016 58.75p 58.75p 52.03p 53.37p 80982
02/02/2016 58.75p 59.00p 56.00p 57.50p 163215
01/02/2016 60.75p 60.75p 56.90p 57.50p 99291
29/01/2016 60.75p 60.75p 57.75p 57.88p 76059
28/01/2016 59.00p 60.24p 57.71p 59.50p 221431
27/01/2016 57.00p 65.00p 56.37p 59.25p 346802
26/01/2016 70.50p 71.75p 54.02p 55.00p 493035
25/01/2016 78.00p 78.25p 65.00p 68.50p 639412
22/01/2016 117.00p 123.00p 117.00p 122.75p 17486
21/01/2016 120.25p 120.25p 118.00p 118.75p 9179
20/01/2016 119.25p 122.49p 119.00p 122.00p 25266
19/01/2016 118.00p 124.00p 118.00p 124.00p 31822
18/01/2016 126.00p 126.31p 116.00p 116.00p 21858
15/01/2016 124.00p 130.20p 124.00p 128.50p 107148
14/01/2016 136.00p 136.14p 121.34p 124.87p 78499
13/01/2016 155.25p 155.73p 140.00p 140.37p 121428
12/01/2016 156.25p 162.72p 156.25p 159.50p 44494
11/01/2016 158.25p 159.00p 156.25p 158.00p 73539
08/01/2016 158.00p 163.78p 158.00p 161.37p 20917
07/01/2016 162.25p 162.25p 158.50p 159.00p 61076
06/01/2016 165.44p 168.50p 165.44p 168.50p 7400
05/01/2016 165.00p 170.05p 164.69p 167.00p 26552
04/01/2016 170.41p 170.41p 164.69p 167.00p 1472
31/12/2015 170.06p 172.69p 169.38p 169.50p 2640
30/12/2015 166.48p 170.06p 166.48p 169.38p 1769
29/12/2015 164.00p 173.50p 163.00p 168.25p 15500
24/12/2015 162.25p 169.45p 162.25p 167.62p 4887
23/12/2015 172.25p 173.50p 163.90p 169.25p 8510
22/12/2015 164.25p 166.00p 164.14p 166.00p 11523
21/12/2015 167.50p 167.50p 162.50p 164.75p 23752
18/12/2015 160.25p 164.63p 164.00p 164.63p 0
17/12/2015 160.25p 169.05p 160.00p 164.00p 8190
16/12/2015 168.95p 168.95p 161.00p 167.38p 6368
15/12/2015 160.25p 164.00p 160.25p 164.00p 95
14/12/2015 170.25p 172.65p 162.50p 162.50p 118105
11/12/2015 172.50p 176.05p 172.25p 172.50p 5330
10/12/2015 173.00p 176.49p 170.25p 172.25p 60168
09/12/2015 172.50p 178.50p 170.00p 174.00p 102417
08/12/2015 170.25p 170.73p 170.00p 170.00p 80473
07/12/2015 173.25p 176.96p 169.00p 170.50p 35445
04/12/2015 178.25p 178.25p 172.00p 172.00p 22865
03/12/2015 180.00p 183.04p 177.82p 179.88p 2757
02/12/2015 180.25p 187.13p 175.00p 180.00p 37829
01/12/2015 185.25p 188.05p 180.00p 180.00p 17998
30/11/2015 185.00p 192.79p 184.10p 190.00p 59592
27/11/2015 174.25p 179.62p 174.25p 179.62p 2
26/11/2015 174.25p 181.83p 174.25p 179.50p 42923
25/11/2015 180.00p 183.18p 175.00p 179.12p 110591
24/11/2015 172.50p 179.14p 172.25p 175.00p 8055
23/11/2015 174.75p 179.83p 172.00p 172.00p 24563
20/11/2015 168.19p 173.97p 168.19p 170.50p 8543
19/11/2015 172.00p 172.00p 170.50p 170.50p 400
18/11/2015 167.13p 175.03p 167.13p 170.50p 108959
17/11/2015 176.25p 183.56p 168.00p 170.00p 43558
16/11/2015 189.75p 189.75p 176.00p 176.00p 25895
13/11/2015 183.00p 184.25p 180.29p 184.25p 81099
12/11/2015 178.25p 181.33p 175.86p 176.00p 311070
11/11/2015 175.25p 180.00p 175.25p 176.50p 15474
10/11/2015 180.00p 180.00p 175.25p 177.63p 44506
09/11/2015 175.25p 179.54p 175.25p 177.63p 65362
06/11/2015 175.00p 179.53p 175.00p 177.50p 23497
05/11/2015 175.25p 178.29p 175.00p 175.00p 41511
04/11/2015 176.25p 182.62p 170.25p 181.00p 75760
03/11/2015 170.00p 176.25p 170.00p 173.50p 13461
02/11/2015 175.00p 175.00p 170.00p 172.63p 77576
30/10/2015 173.25p 176.00p 164.50p 164.50p 40802
29/10/2015 160.75p 176.50p 160.75p 172.75p 37691
28/10/2015 156.00p 162.75p 154.99p 159.88p 300876
27/10/2015 166.25p 168.00p 148.00p 154.75p 125235
26/10/2015 167.75p 167.75p 162.95p 166.25p 20302
23/10/2015 167.25p 167.75p 161.65p 167.75p 17287
22/10/2015 165.25p 168.04p 164.24p 165.00p 10146
21/10/2015 170.25p 171.25p 162.65p 164.75p 41079
20/10/2015 174.75p 174.75p 170.00p 170.00p 10530
19/10/2015 165.25p 171.10p 163.00p 165.25p 44917
16/10/2015 170.00p 175.00p 167.10p 175.00p 8772
15/10/2015 170.25p 171.23p 169.00p 170.00p 12963
14/10/2015 171.79p 173.63p 171.23p 173.63p 19840
13/10/2015 172.75p 176.82p 172.75p 173.63p 2819
12/10/2015 176.26p 176.26p 171.26p 173.63p 141216
09/10/2015 175.42p 177.00p 175.42p 176.00p 129349
08/10/2015 177.00p 177.00p 174.99p 177.00p 1543
07/10/2015 175.00p 177.00p 175.00p 177.00p 252325
06/10/2015 173.75p 176.00p 173.75p 175.00p 9718
05/10/2015 174.00p 174.00p 171.44p 174.00p 3683
02/10/2015 161.75p 173.75p 161.55p 172.75p 56453
01/10/2015 160.25p 162.45p 148.45p 160.00p 158063
30/09/2015 168.00p 171.47p 155.00p 155.00p 65524
29/09/2015 178.00p 179.18p 163.43p 166.00p 89960
28/09/2015 187.25p 191.94p 177.00p 177.00p 38821
25/09/2015 190.00p 192.50p 187.00p 187.00p 13083
24/09/2015 193.10p 193.10p 192.00p 192.50p 5800
23/09/2015 198.00p 201.60p 192.00p 192.00p 9205
22/09/2015 202.00p 202.00p 195.75p 195.75p 11712
21/09/2015 206.00p 206.48p 200.00p 200.00p 24302
18/09/2015 205.00p 209.75p 205.00p 207.50p 5133
17/09/2015 201.75p 204.25p 200.57p 203.00p 12098
16/09/2015 205.00p 214.75p 202.13p 205.00p 8474
15/09/2015 207.00p 210.66p 205.00p 210.00p 5201
14/09/2015 210.00p 214.75p 205.25p 205.25p 23381
11/09/2015 212.00p 215.75p 209.56p 215.75p 919
10/09/2015 200.00p 218.00p 200.00p 218.00p 87609
09/09/2015 185.00p 198.00p 180.00p 198.00p 78595
08/09/2015 173.00p 180.00p 173.00p 180.00p 53530
07/09/2015 180.50p 185.00p 170.00p 170.00p 56276
04/09/2015 181.25p 183.63p 181.25p 182.00p 2680
03/09/2015 188.00p 188.75p 175.00p 184.00p 42823
02/09/2015 192.00p 194.34p 185.00p 186.25p 28877
01/09/2015 197.50p 198.11p 190.25p 190.25p 22583
28/08/2015 196.00p 199.69p 194.00p 197.38p 24275
27/08/2015 200.00p 200.00p 197.00p 197.00p 84792
26/08/2015 199.75p 200.41p 198.95p 200.00p 15088
25/08/2015 193.00p 198.00p 191.26p 198.00p 44141
24/08/2015 197.00p 197.00p 185.00p 189.00p 226841
21/08/2015 206.00p 206.00p 195.30p 203.25p 265539
20/08/2015 214.00p 215.25p 204.70p 211.75p 37755
19/08/2015 231.75p 231.75p 213.75p 213.75p 14685
18/08/2015 227.25p 227.25p 219.00p 220.00p 36492
17/08/2015 225.25p 232.00p 225.25p 229.00p 16436
14/08/2015 233.25p 236.50p 233.25p 236.50p 3389
13/08/2015 235.00p 236.75p 233.00p 235.00p 11754
12/08/2015 234.75p 238.06p 234.75p 234.75p 9861
11/08/2015 233.95p 236.10p 231.55p 234.63p 16340
10/08/2015 225.25p 234.68p 225.25p 232.50p 3635
07/08/2015 225.25p 230.00p 225.00p 225.00p 10493
06/08/2015 227.75p 233.95p 225.00p 225.25p 28924
05/08/2015 227.25p 234.52p 227.25p 230.00p 2214
04/08/2015 234.25p 238.37p 231.46p 232.00p 8264
03/08/2015 237.50p 240.85p 234.75p 234.75p 4340
31/07/2015 232.75p 239.80p 232.75p 232.75p 4781
30/07/2015 234.00p 237.95p 232.75p 232.75p 10737
29/07/2015 235.25p 240.50p 235.00p 235.00p 12868
28/07/2015 235.00p 238.00p 215.00p 236.00p 3202478
27/07/2015 235.00p 241.21p 235.00p 235.00p 30728
24/07/2015 233.25p 240.61p 233.25p 239.12p 6091
23/07/2015 239.00p 240.88p 236.62p 237.00p 7431
22/07/2015 240.00p 242.90p 230.25p 236.00p 32266
21/07/2015 239.00p 242.66p 237.59p 239.88p 32127
20/07/2015 228.25p 240.36p 228.25p 238.75p 177308
17/07/2015 230.00p 236.50p 230.00p 232.50p 74072
16/07/2015 225.25p 240.03p 225.25p 230.00p 6306
15/07/2015 225.00p 237.23p 225.00p 235.00p 28747
14/07/2015 230.25p 236.05p 228.00p 231.00p 92815
13/07/2015 240.00p 240.00p 225.25p 232.00p 37181
10/07/2015 225.00p 238.82p 225.00p 230.00p 26366
09/07/2015 225.25p 237.64p 225.25p 227.00p 8502
08/07/2015 225.25p 237.54p 225.25p 228.00p 11251
07/07/2015 225.00p 239.28p 225.00p 228.00p 926
06/07/2015 225.00p 245.00p 225.00p 225.25p 89059
03/07/2015 234.00p 234.00p 228.50p 228.50p 12226
02/07/2015 230.00p 234.07p 224.65p 234.00p 212612
01/07/2015 220.00p 231.75p 220.00p 226.00p 6168
30/06/2015 220.25p 220.25p 220.00p 220.00p 450
29/06/2015 220.00p 231.43p 220.00p 225.00p 15435
26/06/2015 222.00p 230.07p 222.00p 230.00p 125715
25/06/2015 220.25p 227.33p 220.25p 221.00p 7480
24/06/2015 225.30p 225.94p 223.87p 223.87p 7479
23/06/2015 219.50p 224.07p 218.00p 224.00p 33874
22/06/2015 220.25p 229.75p 220.00p 220.00p 29452
19/06/2015 221.50p 225.98p 221.50p 224.00p 13743
18/06/2015 219.00p 220.00p 219.00p 220.00p 3617
17/06/2015 221.75p 222.00p 219.00p 219.00p 7366
16/06/2015 227.25p 230.40p 215.00p 221.75p 105183
15/06/2015 220.00p 224.75p 216.00p 220.00p 26936
12/06/2015 219.00p 219.00p 215.50p 217.00p 2766
11/06/2015 220.00p 221.58p 215.00p 217.00p 18102
10/06/2015 211.73p 221.00p 211.00p 217.00p 17711
09/06/2015 217.25p 221.00p 217.25p 221.00p 1941
08/06/2015 220.00p 220.00p 215.00p 215.00p 5914
05/06/2015 220.00p 220.00p 218.00p 218.00p 7206

*Close Price adjusted for both dividends and splits