Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/06/2015 223.00p 228.22p 216.00p 218.75p 16684
03/06/2015 219.00p 227.00p 219.00p 223.00p 80130
02/06/2015 220.00p 222.00p 219.62p 220.00p 17549
01/06/2015 215.00p 220.03p 215.00p 215.00p 7729
29/05/2015 221.75p 221.83p 212.25p 217.00p 12776
28/05/2015 214.25p 225.80p 212.00p 212.00p 8739
27/05/2015 214.25p 225.65p 214.25p 223.75p 18098
26/05/2015 217.75p 225.00p 215.00p 215.00p 17739
22/05/2015 217.75p 226.15p 217.00p 217.00p 12550
21/05/2015 219.34p 228.25p 219.34p 228.25p 5998
20/05/2015 220.00p 227.45p 219.75p 223.75p 107912
19/05/2015 230.50p 232.50p 220.00p 226.75p 57551
18/05/2015 226.40p 226.50p 222.81p 225.50p 103815
15/05/2015 224.00p 224.13p 224.00p 224.13p 2500
14/05/2015 227.25p 228.00p 227.25p 227.87p 2314
13/05/2015 225.40p 227.75p 225.40p 227.75p 356
12/05/2015 227.33p 230.75p 227.33p 227.38p 47629
11/05/2015 228.75p 230.75p 220.00p 230.75p 12687
08/05/2015 225.00p 230.00p 222.83p 227.87p 20274
07/05/2015 223.00p 224.05p 221.00p 222.50p 16406
06/05/2015 230.00p 236.40p 205.00p 222.50p 74507
05/05/2015 232.00p 236.15p 232.00p 233.50p 3773
01/05/2015 229.37p 234.52p 229.37p 232.12p 7600
30/04/2015 230.25p 233.00p 228.75p 233.00p 0
29/04/2015 230.25p 231.00p 228.75p 228.75p 7548
28/04/2015 232.00p 233.00p 230.00p 230.00p 40857
27/04/2015 231.25p 235.00p 229.25p 229.25p 56906
24/04/2015 231.99p 231.99p 228.00p 231.12p 12990
23/04/2015 235.00p 240.00p 227.87p 231.63p 22160
22/04/2015 232.00p 233.72p 232.00p 233.50p 3910
21/04/2015 232.00p 239.00p 231.25p 235.63p 5558
20/04/2015 237.00p 237.08p 230.25p 233.00p 11730
17/04/2015 235.00p 241.62p 232.50p 241.62p 27635
16/04/2015 236.15p 236.15p 232.80p 236.00p 9616
15/04/2015 234.00p 236.01p 230.00p 235.63p 11000
14/04/2015 234.00p 237.21p 233.00p 235.88p 22655
13/04/2015 232.00p 237.00p 229.98p 234.75p 29106
10/04/2015 232.00p 238.00p 232.00p 238.00p 10928
09/04/2015 235.08p 235.08p 231.09p 233.63p 8824
08/04/2015 228.50p 235.00p 228.38p 233.00p 26103
07/04/2015 232.25p 237.87p 228.50p 234.00p 25958
02/04/2015 232.25p 236.00p 232.25p 234.00p 74313
01/04/2015 239.00p 242.00p 232.25p 234.00p 23468
31/03/2015 238.00p 238.00p 234.00p 237.00p 217898
30/03/2015 243.25p 243.25p 238.00p 239.50p 22250
27/03/2015 242.00p 244.15p 233.00p 237.00p 30676
26/03/2015 209.50p 245.00p 207.60p 241.75p 259296
25/03/2015 200.00p 205.00p 195.08p 202.00p 93585
24/03/2015 200.00p 200.00p 190.00p 196.12p 45395
23/03/2015 194.00p 194.00p 190.00p 190.00p 17876
20/03/2015 192.77p 196.50p 192.75p 196.50p 3500
19/03/2015 194.12p 196.50p 193.00p 196.50p 4910
18/03/2015 197.48p 197.48p 193.25p 196.50p 6308
17/03/2015 205.00p 205.00p 193.25p 193.25p 30508
16/03/2015 194.00p 203.00p 192.00p 198.50p 11102
13/03/2015 195.00p 200.00p 195.00p 198.37p 5700
12/03/2015 205.00p 205.00p 195.00p 200.00p 13592
11/03/2015 203.50p 203.50p 195.00p 200.00p 35634
10/03/2015 200.00p 204.30p 197.00p 200.00p 21121
09/03/2015 198.50p 206.25p 193.00p 199.13p 44446
06/03/2015 193.00p 193.55p 191.50p 191.50p 10000
05/03/2015 198.43p 198.43p 193.00p 193.00p 4448
04/03/2015 198.00p 198.00p 193.00p 194.62p 5995
03/03/2015 209.75p 209.75p 193.00p 195.00p 27741
02/03/2015 210.00p 210.00p 199.78p 207.00p 42108
27/02/2015 203.75p 209.00p 196.19p 202.13p 26557
26/02/2015 196.75p 200.59p 190.00p 193.50p 49509
25/02/2015 191.22p 195.00p 191.22p 195.00p 576
24/02/2015 199.00p 200.25p 190.22p 194.00p 6488
23/02/2015 198.75p 200.00p 193.94p 200.00p 15299
20/02/2015 190.00p 194.50p 190.00p 194.50p 2000
19/02/2015 193.00p 194.38p 193.00p 194.38p 4500
18/02/2015 190.00p 192.75p 190.00p 191.38p 8513
17/02/2015 190.00p 192.75p 189.82p 191.38p 13385
16/02/2015 188.75p 190.00p 181.30p 190.00p 18378
13/02/2015 180.25p 189.00p 180.25p 189.00p 25543
12/02/2015 175.00p 181.50p 170.00p 181.50p 14396
11/02/2015 170.00p 172.75p 170.00p 172.38p 20996
10/02/2015 165.00p 171.00p 165.00p 171.00p 229535
09/02/2015 165.25p 174.50p 165.00p 165.50p 43690
06/02/2015 170.00p 174.69p 167.25p 171.00p 44314
05/02/2015 177.25p 178.40p 171.50p 171.50p 31761
04/02/2015 185.00p 185.00p 177.25p 178.00p 54270
03/02/2015 185.25p 185.25p 181.00p 181.00p 4890
02/02/2015 187.76p 188.44p 182.25p 186.25p 10998
30/01/2015 178.25p 178.25p 178.00p 178.00p 3306
29/01/2015 180.25p 185.00p 178.00p 178.00p 16038
28/01/2015 183.25p 183.38p 178.00p 183.38p 96822
27/01/2015 180.25p 184.88p 177.00p 184.88p 59285
26/01/2015 185.00p 189.20p 178.00p 184.63p 25204
23/01/2015 182.25p 189.68p 182.25p 185.75p 30864
22/01/2015 179.75p 186.04p 179.75p 182.00p 4562
21/01/2015 179.75p 187.50p 179.00p 179.00p 23502
20/01/2015 177.00p 179.00p 173.25p 176.50p 20404
19/01/2015 173.25p 175.00p 173.00p 173.00p 12383
16/01/2015 177.75p 177.75p 170.00p 176.25p 39813
15/01/2015 175.00p 175.00p 168.00p 172.00p 155105
14/01/2015 177.25p 189.05p 177.00p 177.50p 7613
13/01/2015 185.25p 194.84p 172.64p 180.25p 497371
12/01/2015 187.25p 194.25p 185.00p 185.00p 41272
09/01/2015 187.25p 195.55p 187.25p 193.62p 5888
08/01/2015 185.25p 189.50p 185.00p 186.00p 26226
07/01/2015 185.25p 191.59p 184.45p 185.00p 110673
06/01/2015 200.25p 206.76p 185.00p 185.00p 23618
05/01/2015 193.00p 205.40p 186.00p 199.00p 11774
02/01/2015 187.00p 196.12p 185.00p 185.00p 114320
31/12/2014 191.75p 191.75p 185.83p 187.00p 109395
30/12/2014 205.00p 205.00p 199.75p 199.75p 1224
29/12/2014 200.25p 200.25p 191.50p 191.50p 37432
24/12/2014 200.00p 204.20p 200.00p 202.50p 203
23/12/2014 200.00p 205.00p 200.00p 202.50p 8812
22/12/2014 195.00p 204.20p 195.00p 202.38p 6216
19/12/2014 195.00p 203.99p 195.00p 199.63p 34437
18/12/2014 197.65p 198.33p 192.00p 195.62p 25038
17/12/2014 192.25p 197.45p 192.00p 192.00p 10926
16/12/2014 195.00p 204.40p 192.30p 200.13p 17389
15/12/2014 195.00p 196.16p 190.00p 193.50p 26098
12/12/2014 188.00p 194.81p 168.00p 185.00p 69997
11/12/2014 198.00p 200.00p 190.25p 194.62p 264237
10/12/2014 210.00p 217.54p 196.00p 196.00p 146244
09/12/2014 225.00p 225.95p 212.08p 215.00p 15668
08/12/2014 229.25p 243.50p 226.75p 226.75p 33554
05/12/2014 229.25p 243.06p 228.75p 228.75p 18437
04/12/2014 229.25p 229.25p 229.00p 229.00p 7656
03/12/2014 229.00p 246.00p 229.00p 229.00p 3206
02/12/2014 230.00p 230.00p 229.00p 230.00p 21266
01/12/2014 240.00p 240.49p 228.75p 228.75p 212472
28/11/2014 240.12p 248.00p 239.28p 245.88p 258077
27/11/2014 243.75p 251.25p 243.75p 247.75p 2788
26/11/2014 248.00p 252.30p 248.00p 251.25p 3498
25/11/2014 250.00p 250.85p 245.75p 248.38p 49254
24/11/2014 252.50p 252.50p 244.27p 248.38p 39048
21/11/2014 240.25p 247.50p 240.00p 247.50p 12109
20/11/2014 240.25p 248.00p 240.00p 240.00p 146950
19/11/2014 240.25p 246.24p 240.00p 240.00p 4597
18/11/2014 240.50p 240.50p 240.00p 240.00p 23817
17/11/2014 249.00p 249.00p 245.00p 247.38p 19028
14/11/2014 250.00p 251.50p 248.00p 251.50p 18062
13/11/2014 249.75p 254.75p 240.82p 251.50p 5429
12/11/2014 239.00p 246.75p 235.40p 239.00p 28336
11/11/2014 240.00p 243.00p 236.89p 240.00p 447495
10/11/2014 242.00p 243.50p 237.00p 240.00p 4818
07/11/2014 236.75p 242.00p 235.00p 241.50p 2877
06/11/2014 241.83p 242.00p 236.50p 242.00p 11582
05/11/2014 240.25p 245.65p 230.00p 239.88p 31929
04/11/2014 253.40p 253.40p 245.58p 249.87p 3100
03/11/2014 248.00p 250.00p 245.55p 250.00p 5700
31/10/2014 253.88p 253.88p 249.90p 250.00p 3000
30/10/2014 250.00p 253.50p 248.88p 251.00p 20092
29/10/2014 240.00p 254.43p 240.00p 250.87p 257371
28/10/2014 234.00p 238.00p 229.32p 237.00p 1900
27/10/2014 238.00p 238.00p 229.31p 234.50p 32360
24/10/2014 237.60p 237.60p 229.31p 234.50p 4960
23/10/2014 238.05p 238.05p 235.00p 236.00p 1000
22/10/2014 240.00p 245.85p 230.00p 235.00p 23322
21/10/2014 240.00p 240.00p 234.00p 237.00p 20738
20/10/2014 232.25p 241.85p 230.00p 239.88p 11384
17/10/2014 235.00p 243.00p 235.00p 241.75p 14135
16/10/2014 233.50p 236.50p 230.00p 236.50p 34856
15/10/2014 238.00p 244.00p 238.00p 239.00p 9956
14/10/2014 246.50p 246.88p 230.00p 244.13p 16338
13/10/2014 235.25p 240.00p 232.29p 239.37p 19939
10/10/2014 240.25p 247.00p 240.00p 244.88p 74967
09/10/2014 249.75p 249.75p 237.72p 242.50p 11272
08/10/2014 260.00p 260.00p 235.28p 243.37p 23386
07/10/2014 265.00p 265.00p 250.00p 250.00p 102970
06/10/2014 265.00p 267.00p 257.00p 257.00p 14861
03/10/2014 260.00p 266.00p 247.00p 253.50p 59057
02/10/2014 260.00p 265.00p 260.00p 261.50p 13809
01/10/2014 245.00p 260.50p 245.00p 259.00p 34838
30/09/2014 238.12p 246.40p 238.00p 243.37p 9624
29/09/2014 240.00p 244.37p 240.00p 244.37p 45295
26/09/2014 235.89p 246.15p 235.88p 242.25p 3991
25/09/2014 237.00p 246.40p 237.00p 237.25p 1790
24/09/2014 246.40p 246.40p 237.19p 242.88p 1636
23/09/2014 240.00p 247.40p 236.97p 243.25p 110939
22/09/2014 238.44p 243.62p 238.44p 243.62p 151525
19/09/2014 237.86p 245.23p 237.23p 241.13p 411054
18/09/2014 240.00p 244.24p 239.25p 239.25p 9159
17/09/2014 249.00p 250.00p 243.18p 246.00p 36441
16/09/2014 247.50p 249.03p 241.19p 248.50p 2330
15/09/2014 252.15p 252.15p 246.25p 247.50p 3792
12/09/2014 252.64p 252.64p 247.00p 248.50p 8188
11/09/2014 249.75p 250.00p 244.19p 247.00p 10174
10/09/2014 240.25p 245.00p 235.00p 245.00p 31189
09/09/2014 254.25p 254.25p 244.27p 249.75p 24164
08/09/2014 256.00p 260.60p 254.25p 257.00p 22581
05/09/2014 260.00p 260.00p 255.45p 257.25p 7360
04/09/2014 256.33p 260.50p 254.59p 257.12p 6360
03/09/2014 260.00p 264.00p 257.00p 260.50p 21540
02/09/2014 260.26p 260.26p 258.25p 258.25p 10526
01/09/2014 265.00p 267.32p 255.10p 258.50p 1259184
29/08/2014 263.75p 263.75p 258.00p 260.88p 7072
28/08/2014 267.51p 267.51p 264.37p 264.37p 3445
27/08/2014 266.75p 268.87p 266.00p 266.00p 8033
26/08/2014 260.00p 268.06p 260.00p 266.13p 68354
22/08/2014 257.65p 258.25p 252.25p 256.12p 4387
21/08/2014 244.50p 255.00p 244.50p 255.00p 1000
20/08/2014 264.00p 264.00p 245.25p 253.13p 22780
19/08/2014 260.00p 263.83p 260.00p 261.12p 13956

*Close Price adjusted for both dividends and splits