Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/08/2014 260.00p 263.40p 258.00p 261.63p 4594
15/08/2014 255.00p 257.50p 253.40p 257.50p 11544
14/08/2014 250.00p 254.86p 248.38p 248.38p 6000
13/08/2014 243.00p 249.58p 242.00p 242.00p 5450
12/08/2014 247.00p 249.90p 235.00p 242.50p 7035
11/08/2014 241.00p 244.56p 240.00p 242.50p 6058
08/08/2014 240.00p 240.00p 235.00p 237.50p 1106125
07/08/2014 242.00p 242.00p 232.10p 236.50p 26032
06/08/2014 243.00p 256.85p 233.00p 236.50p 61721
05/08/2014 255.00p 260.75p 250.00p 250.00p 8494
04/08/2014 261.00p 266.25p 251.48p 258.00p 20466
01/08/2014 261.52p 266.50p 261.46p 266.25p 13658
31/07/2014 265.00p 268.37p 260.30p 265.00p 24878
30/07/2014 272.00p 272.00p 268.00p 268.37p 9673
29/07/2014 268.25p 277.99p 268.00p 268.00p 7651
28/07/2014 270.00p 277.25p 268.00p 268.25p 120288
25/07/2014 279.73p 280.15p 270.15p 277.25p 6974
24/07/2014 270.25p 276.50p 268.00p 276.50p 247307
23/07/2014 270.25p 283.00p 270.25p 270.50p 4202
22/07/2014 271.00p 277.50p 271.00p 277.50p 433
21/07/2014 283.30p 284.70p 270.00p 277.50p 11918
18/07/2014 275.00p 276.38p 268.00p 271.50p 60199
17/07/2014 268.00p 282.90p 268.00p 276.38p 11861
16/07/2014 272.00p 278.98p 271.12p 276.00p 18115
15/07/2014 290.00p 290.00p 274.57p 277.25p 8965
14/07/2014 280.35p 285.60p 280.00p 283.63p 510004
11/07/2014 285.00p 285.25p 279.00p 284.00p 9875
10/07/2014 285.00p 285.12p 278.96p 285.12p 53531
09/07/2014 280.00p 289.00p 278.07p 281.63p 28545
08/07/2014 292.00p 293.36p 287.00p 289.00p 2985
07/07/2014 295.00p 295.83p 285.00p 295.37p 18493
04/07/2014 290.00p 292.50p 289.40p 292.00p 3000
03/07/2014 298.00p 298.00p 292.50p 292.50p 2308
02/07/2014 290.00p 297.80p 290.00p 295.00p 8721
01/07/2014 290.00p 298.00p 284.89p 290.00p 509878
30/06/2014 290.00p 297.50p 285.00p 288.50p 45855
27/06/2014 297.00p 302.00p 295.00p 297.50p 17742
26/06/2014 296.75p 304.75p 295.00p 295.00p 13642
25/06/2014 296.50p 309.07p 295.41p 300.25p 7102
24/06/2014 302.25p 310.00p 301.00p 302.00p 96113
23/06/2014 312.10p 312.57p 300.64p 306.63p 7314
20/06/2014 298.50p 306.25p 298.50p 304.50p 36175
19/06/2014 310.00p 316.40p 305.00p 305.00p 7720
18/06/2014 320.00p 320.00p 310.25p 313.12p 36568
17/06/2014 322.00p 322.00p 310.31p 314.37p 23843
16/06/2014 318.00p 324.77p 315.50p 321.00p 38478
13/06/2014 319.90p 319.90p 315.50p 315.50p 5025
12/06/2014 325.00p 325.00p 317.50p 319.00p 8829
11/06/2014 316.63p 317.50p 310.34p 317.50p 3900
10/06/2014 317.00p 320.57p 315.49p 317.50p 4999
09/06/2014 316.00p 325.00p 316.00p 317.50p 5494
06/06/2014 320.00p 325.00p 317.50p 317.50p 5865
05/06/2014 315.00p 325.00p 315.00p 318.25p 11568
04/06/2014 319.00p 319.00p 313.25p 314.50p 8282
03/06/2014 320.00p 321.00p 310.25p 313.25p 21467
02/06/2014 319.59p 319.88p 310.00p 315.00p 23551
30/05/2014 306.00p 312.00p 303.00p 308.50p 24522
29/05/2014 315.00p 315.00p 301.43p 306.00p 18383
28/05/2014 300.00p 312.00p 286.87p 311.00p 125702
27/05/2014 287.00p 299.00p 285.25p 292.50p 46931
23/05/2014 299.84p 299.84p 291.50p 291.50p 294
22/05/2014 290.00p 294.81p 285.00p 290.00p 15659
21/05/2014 280.25p 295.00p 280.00p 291.00p 13240
20/05/2014 282.30p 288.00p 282.30p 285.00p 2134
19/05/2014 286.80p 288.00p 286.80p 288.00p 1000
16/05/2014 288.00p 289.80p 281.00p 285.00p 74354
15/05/2014 287.80p 288.45p 280.50p 286.00p 49947
14/05/2014 290.00p 290.00p 285.00p 287.50p 6327
13/05/2014 280.50p 288.00p 279.00p 284.00p 18400
12/05/2014 279.80p 284.00p 279.44p 284.00p 65800
09/05/2014 279.80p 284.50p 279.80p 284.00p 365
08/05/2014 282.63p 285.00p 282.00p 284.50p 113154
07/05/2014 285.00p 285.00p 275.54p 282.00p 8093
06/05/2014 273.27p 277.50p 273.27p 277.50p 173
02/05/2014 290.00p 290.00p 272.00p 275.00p 220213
01/05/2014 290.00p 290.00p 271.43p 280.00p 7384
30/04/2014 285.00p 285.00p 271.13p 277.50p 22467
29/04/2014 270.25p 276.50p 270.25p 275.50p 7848
28/04/2014 270.00p 285.00p 269.10p 276.50p 105772
25/04/2014 278.50p 284.66p 269.17p 276.50p 10034
24/04/2014 285.00p 285.00p 268.58p 276.50p 1157
23/04/2014 285.00p 285.00p 268.48p 274.00p 12156
22/04/2014 268.00p 272.20p 268.00p 271.50p 30447
17/04/2014 271.00p 279.10p 268.07p 272.50p 135438
16/04/2014 271.96p 275.50p 271.30p 275.50p 42538
15/04/2014 272.25p 286.74p 272.00p 272.00p 16797
14/04/2014 274.62p 288.67p 272.27p 280.50p 15797
11/04/2014 273.25p 285.00p 273.00p 275.00p 9694
10/04/2014 276.75p 282.50p 272.60p 274.00p 60733
09/04/2014 278.75p 285.50p 274.50p 282.50p 32304
08/04/2014 274.45p 285.75p 274.36p 280.00p 25057
07/04/2014 273.45p 284.75p 273.45p 279.50p 59171
04/04/2014 272.56p 281.00p 272.56p 280.38p 220470
03/04/2014 273.45p 285.50p 273.00p 280.50p 38799
02/04/2014 273.50p 280.00p 273.00p 273.00p 17238
01/04/2014 275.00p 286.89p 274.25p 284.00p 38662
31/03/2014 275.25p 293.02p 274.64p 284.00p 16968
28/03/2014 276.43p 293.02p 276.43p 287.00p 18461
27/03/2014 278.00p 285.00p 276.42p 284.00p 556656
26/03/2014 267.25p 279.75p 265.56p 272.00p 13504
25/03/2014 260.40p 268.50p 260.40p 268.50p 15899
24/03/2014 260.00p 265.00p 260.00p 265.00p 20000
21/03/2014 258.30p 261.00p 257.54p 261.00p 5888
20/03/2014 258.01p 262.50p 258.00p 261.00p 9983
19/03/2014 262.50p 262.50p 258.00p 261.00p 37431
18/03/2014 260.10p 260.90p 256.00p 260.00p 259076
17/03/2014 258.30p 262.50p 258.01p 261.00p 26325
14/03/2014 258.30p 263.00p 258.30p 261.00p 3048
13/03/2014 258.60p 261.00p 258.01p 261.00p 29080
12/03/2014 258.70p 263.70p 256.35p 261.00p 14357
11/03/2014 258.60p 261.00p 258.60p 261.00p 12044
10/03/2014 264.00p 270.62p 258.00p 258.00p 20650
07/03/2014 264.00p 267.50p 258.00p 258.00p 23339
06/03/2014 260.00p 275.27p 258.25p 267.50p 57197
05/03/2014 260.00p 265.50p 258.25p 265.50p 30669
04/03/2014 271.65p 273.00p 258.27p 266.50p 8607
03/03/2014 269.97p 271.65p 260.26p 267.50p 2214
28/02/2014 269.97p 269.97p 259.70p 266.50p 1338
27/02/2014 257.27p 268.00p 257.27p 267.50p 8411
26/02/2014 260.25p 269.25p 257.00p 257.00p 41452
25/02/2014 265.25p 273.05p 260.00p 260.00p 6937
24/02/2014 260.25p 278.00p 260.09p 260.25p 7535
21/02/2014 272.25p 278.00p 263.25p 263.25p 2689
20/02/2014 274.00p 274.00p 270.37p 270.37p 1600
19/02/2014 279.87p 279.87p 272.50p 272.50p 735
18/02/2014 275.25p 287.58p 265.00p 265.00p 24564
17/02/2014 280.25p 291.90p 276.00p 276.00p 4974
14/02/2014 292.99p 292.99p 280.78p 286.50p 82953
13/02/2014 294.10p 294.10p 286.25p 286.50p 31108
12/02/2014 295.00p 295.00p 280.50p 287.50p 57214
11/02/2014 275.00p 295.00p 262.25p 282.50p 42153
10/02/2014 260.25p 274.00p 260.25p 262.25p 3871
07/02/2014 264.75p 264.75p 255.00p 255.25p 33462
06/02/2014 255.25p 261.00p 255.00p 259.00p 9745
05/02/2014 255.00p 260.00p 255.00p 260.00p 1651
04/02/2014 255.00p 260.00p 255.00p 260.00p 5259
03/02/2014 255.00p 262.00p 255.00p 258.50p 7195
31/01/2014 255.00p 260.00p 255.00p 260.00p 348
30/01/2014 257.00p 264.00p 255.60p 260.00p 27899
29/01/2014 263.00p 263.00p 257.00p 261.00p 139042
28/01/2014 257.20p 261.00p 257.00p 261.00p 24794
27/01/2014 257.16p 261.00p 257.16p 261.00p 565
24/01/2014 257.00p 260.50p 257.00p 257.00p 71959
23/01/2014 260.00p 261.80p 260.00p 260.50p 7226
22/01/2014 257.25p 261.00p 257.25p 261.00p 2457
21/01/2014 260.00p 263.00p 255.00p 261.00p 668352
20/01/2014 260.00p 261.37p 257.87p 261.25p 55472
17/01/2014 264.00p 264.50p 258.19p 261.37p 1027251
16/01/2014 260.00p 263.95p 259.00p 261.50p 56684
15/01/2014 252.00p 259.00p 240.38p 259.00p 109402
14/01/2014 256.00p 261.00p 242.95p 243.00p 27095
13/01/2014 257.25p 261.76p 256.34p 261.00p 14415
10/01/2014 261.31p 261.31p 257.00p 259.50p 77879
09/01/2014 257.82p 265.00p 257.82p 260.50p 1000
08/01/2014 260.10p 266.00p 260.10p 265.00p 300
07/01/2014 268.00p 268.00p 263.00p 266.00p 14630
06/01/2014 265.00p 270.00p 256.25p 269.75p 30291
03/01/2014 260.40p 264.00p 258.10p 260.00p 10000
02/01/2014 258.00p 269.75p 258.00p 260.00p 7051
31/12/2013 270.00p 270.00p 258.20p 269.75p 5599
30/12/2013 266.00p 270.00p 260.33p 267.50p 8905
27/12/2013 270.00p 270.00p 261.50p 265.00p 33464
24/12/2013 261.20p 270.00p 261.20p 265.00p 3805
23/12/2013 269.75p 275.00p 260.37p 267.50p 0
20/12/2013 269.75p 275.00p 260.37p 271.00p 18689
19/12/2013 275.00p 275.00p 271.67p 275.00p 86448
18/12/2013 275.00p 277.50p 270.00p 273.00p 11325
17/12/2013 290.00p 294.80p 277.50p 277.50p 10054
16/12/2013 277.00p 289.75p 276.00p 279.00p 3553
13/12/2013 285.00p 285.00p 275.20p 276.00p 16594
12/12/2013 280.00p 285.00p 277.15p 280.00p 20222
11/12/2013 288.00p 290.00p 282.58p 284.75p 3553
10/12/2013 296.50p 296.50p 283.80p 284.75p 24007
09/12/2013 300.00p 300.00p 282.12p 293.50p 32688
06/12/2013 286.00p 299.00p 273.00p 292.25p 30886
05/12/2013 284.75p 284.80p 268.00p 278.00p 30172
04/12/2013 273.05p 274.59p 265.50p 269.50p 5979
03/12/2013 260.00p 275.00p 258.00p 265.00p 45366
02/12/2013 267.25p 283.23p 259.50p 259.50p 15372
29/11/2013 280.00p 280.50p 274.00p 276.00p 19988
28/11/2013 273.00p 281.00p 267.40p 274.00p 26817
27/11/2013 267.00p 272.50p 267.00p 269.00p 2535
26/11/2013 272.90p 273.40p 270.00p 270.00p 14302
25/11/2013 275.00p 275.00p 265.88p 270.00p 12782
22/11/2013 274.75p 274.75p 265.00p 265.88p 2588
21/11/2013 263.00p 269.30p 263.00p 265.00p 4208
20/11/2013 257.26p 269.20p 257.26p 263.50p 1057
19/11/2013 258.00p 269.23p 258.00p 263.50p 4966
18/11/2013 259.00p 262.00p 256.28p 262.00p 97717
15/11/2013 257.00p 261.60p 256.80p 258.00p 8180
14/11/2013 267.00p 270.50p 256.18p 259.12p 17957
13/11/2013 267.25p 270.50p 263.00p 270.50p 13300
12/11/2013 267.00p 272.50p 267.00p 272.50p 3000
11/11/2013 270.00p 271.50p 268.75p 271.50p 900
08/11/2013 266.67p 277.15p 261.00p 268.75p 8176
07/11/2013 273.00p 275.00p 264.00p 272.50p 30834
06/11/2013 274.75p 274.75p 264.00p 268.50p 4798
05/11/2013 274.99p 274.99p 264.00p 268.50p 6476
04/11/2013 262.61p 274.85p 260.75p 269.00p 12059
01/11/2013 270.00p 273.52p 260.00p 267.50p 3108

*Close Price adjusted for both dividends and splits