Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/10/2013 269.75p 269.75p 264.00p 264.00p 20361
30/10/2013 266.00p 270.00p 258.00p 264.00p 22798
29/10/2013 270.00p 275.60p 266.00p 266.50p 40868
28/10/2013 270.00p 278.73p 261.46p 273.00p 112962
25/10/2013 271.22p 271.22p 258.20p 264.00p 5880
24/10/2013 265.00p 271.50p 254.00p 264.00p 26154
23/10/2013 255.75p 260.00p 247.25p 256.00p 34187
22/10/2013 252.25p 260.00p 247.00p 247.25p 38044
21/10/2013 251.73p 260.00p 251.73p 256.00p 4308
18/10/2013 260.00p 260.25p 255.00p 256.25p 26153
17/10/2013 252.25p 264.00p 252.00p 260.25p 10913
16/10/2013 243.27p 258.50p 243.27p 258.50p 20891
15/10/2013 259.16p 259.16p 243.58p 251.50p 1222
14/10/2013 249.90p 255.80p 248.25p 252.50p 800
11/10/2013 250.00p 250.00p 245.14p 248.25p 4221
10/10/2013 251.50p 251.50p 247.50p 247.50p 2069
09/10/2013 252.25p 268.23p 248.00p 249.00p 24357
08/10/2013 272.00p 272.00p 255.00p 261.88p 7000
07/10/2013 273.00p 273.00p 255.51p 262.50p 3458
04/10/2013 255.50p 263.50p 255.42p 262.50p 3484
03/10/2013 257.84p 267.00p 257.84p 263.50p 0
02/10/2013 257.84p 267.00p 257.84p 267.00p 3000
01/10/2013 275.00p 275.00p 267.00p 267.00p 727
30/09/2013 275.00p 275.00p 261.50p 265.00p 413824
27/09/2013 265.00p 268.00p 251.00p 265.00p 3662
26/09/2013 255.00p 256.50p 237.00p 256.50p 15014
25/09/2013 240.00p 249.50p 236.55p 245.50p 24145
24/09/2013 260.00p 260.00p 240.00p 249.75p 31062
23/09/2013 255.00p 267.60p 242.64p 255.75p 14702
20/09/2013 257.16p 265.00p 257.16p 264.00p 2250
19/09/2013 270.60p 270.60p 257.00p 265.00p 10593
18/09/2013 272.00p 272.00p 257.00p 265.00p 5200
17/09/2013 270.00p 270.00p 263.50p 263.50p 1249
16/09/2013 269.75p 269.75p 264.50p 264.50p 1673
13/09/2013 260.00p 272.75p 260.00p 269.50p 13671
12/09/2013 260.00p 278.52p 260.00p 271.00p 14055
11/09/2013 265.00p 274.25p 260.34p 274.25p 7402
10/09/2013 270.00p 277.00p 270.00p 270.00p 6350
09/09/2013 267.00p 284.00p 267.00p 275.00p 1573
06/09/2013 267.18p 283.50p 267.18p 276.00p 742
05/09/2013 270.00p 283.50p 264.88p 283.50p 6854
04/09/2013 260.00p 260.00p 252.13p 258.50p 19950
03/09/2013 255.00p 260.00p 250.50p 255.00p 39380
02/09/2013 255.00p 263.50p 248.00p 255.00p 8173
30/08/2013 277.00p 277.00p 257.00p 263.50p 17677
29/08/2013 275.00p 275.00p 267.50p 268.50p 4750
28/08/2013 263.75p 272.00p 263.75p 267.50p 3180
27/08/2013 275.00p 275.00p 260.72p 272.00p 8009
23/08/2013 270.00p 270.00p 265.00p 270.00p 3875
22/08/2013 253.20p 260.00p 253.20p 260.00p 588
21/08/2013 270.00p 270.00p 253.15p 269.25p 41088
20/08/2013 252.60p 260.00p 252.60p 260.00p 1850
19/08/2013 256.00p 262.00p 256.00p 260.00p 2130
16/08/2013 256.00p 264.00p 256.00p 262.00p 1299
15/08/2013 263.50p 264.00p 263.50p 263.50p 1560
14/08/2013 253.20p 268.50p 252.93p 263.50p 12985
13/08/2013 266.00p 268.50p 251.93p 268.50p 75299
12/08/2013 265.00p 267.00p 257.00p 264.50p 1830
09/08/2013 265.00p 267.00p 250.00p 262.00p 37168
08/08/2013 246.00p 264.00p 246.00p 255.00p 1722
07/08/2013 250.00p 257.50p 250.00p 256.00p 600
06/08/2013 267.00p 278.66p 253.12p 257.50p 39276
05/08/2013 278.00p 288.08p 269.00p 280.00p 85975
02/08/2013 263.00p 275.00p 247.00p 269.00p 75264
01/08/2013 250.00p 264.56p 247.00p 253.50p 53755
31/07/2013 250.00p 265.00p 241.00p 261.00p 46136
30/07/2013 244.66p 253.00p 238.00p 245.00p 77146
29/07/2013 220.00p 229.10p 216.00p 223.50p 10678
26/07/2013 215.00p 216.00p 207.50p 216.00p 11720
25/07/2013 214.00p 214.00p 200.00p 207.50p 0
24/07/2013 214.00p 214.00p 200.00p 205.00p 20000
23/07/2013 200.00p 213.50p 200.00p 207.50p 28654
22/07/2013 195.00p 208.00p 186.50p 202.00p 39013
19/07/2013 187.00p 187.00p 181.45p 186.50p 3000
18/07/2013 178.60p 185.50p 178.60p 185.00p 10580
17/07/2013 178.60p 185.50p 178.60p 185.50p 2425
16/07/2013 180.00p 185.00p 175.50p 185.00p 3737
15/07/2013 172.00p 180.00p 170.10p 175.50p 66938
12/07/2013 175.00p 181.50p 170.00p 174.00p 503964
11/07/2013 180.00p 184.00p 177.34p 181.50p 11000
10/07/2013 187.00p 191.00p 178.24p 184.00p 6025
09/07/2013 190.00p 192.75p 182.50p 189.00p 0
08/07/2013 190.00p 192.75p 182.50p 189.00p 15154
05/07/2013 180.00p 186.00p 168.54p 182.50p 48051
04/07/2013 176.00p 178.01p 168.72p 174.00p 543019
03/07/2013 185.00p 190.00p 178.00p 184.00p 43342
02/07/2013 188.00p 200.00p 185.00p 190.00p 47288
01/07/2013 186.36p 195.00p 186.00p 195.00p 42989
28/06/2013 186.00p 195.00p 186.00p 195.00p 3993
27/06/2013 188.36p 195.00p 186.90p 195.00p 3093
26/06/2013 188.90p 197.00p 188.36p 197.00p 1211
25/06/2013 198.00p 198.00p 190.00p 197.00p 9518
24/06/2013 189.94p 198.00p 189.94p 198.00p 5520
21/06/2013 200.00p 200.00p 198.00p 198.00p 0
20/06/2013 200.00p 200.00p 198.00p 198.00p 34
19/06/2013 200.00p 201.50p 198.00p 198.00p 989
18/06/2013 194.24p 201.50p 194.24p 201.50p 4098
17/06/2013 200.00p 201.20p 200.00p 201.00p 10623
14/06/2013 200.00p 200.00p 198.00p 198.00p 2000
13/06/2013 200.00p 200.00p 198.00p 198.00p 500
12/06/2013 191.54p 199.50p 191.54p 199.50p 6566
11/06/2013 202.72p 202.72p 191.08p 199.00p 1162
10/06/2013 204.60p 204.60p 192.00p 200.00p 52117
07/06/2013 195.00p 197.50p 195.00p 197.50p 4664
06/06/2013 196.08p 207.50p 196.08p 204.50p 1800
05/06/2013 196.08p 204.00p 196.08p 204.00p 350
04/06/2013 199.00p 209.00p 196.08p 204.00p 2543
03/06/2013 197.00p 207.50p 196.00p 205.00p 22670
31/05/2013 201.00p 207.50p 201.00p 207.50p 2450
30/05/2013 205.00p 207.50p 200.90p 207.50p 0
29/05/2013 205.00p 207.50p 200.90p 207.50p 2797
28/05/2013 209.00p 209.00p 207.50p 207.50p 1592
24/05/2013 210.00p 210.01p 200.90p 207.50p 13720
23/05/2013 210.00p 212.50p 202.48p 212.50p 12109
22/05/2013 205.00p 206.00p 202.39p 206.00p 16172
21/05/2013 200.60p 209.80p 200.60p 206.00p 7129
20/05/2013 205.00p 208.00p 198.00p 205.50p 43504
17/05/2013 205.00p 212.50p 202.50p 212.50p 17337
16/05/2013 205.00p 212.50p 205.00p 212.50p 3900
15/05/2013 205.00p 218.00p 205.00p 214.00p 2012
14/05/2013 223.00p 223.00p 205.00p 213.50p 31493
13/05/2013 205.00p 214.10p 205.00p 213.50p 0
10/05/2013 205.00p 214.10p 205.00p 213.50p 0
09/05/2013 205.00p 214.10p 205.00p 211.50p 560
08/05/2013 205.00p 211.50p 205.00p 211.50p 2000
07/05/2013 205.00p 215.00p 205.00p 215.00p 6750
03/05/2013 210.00p 211.00p 210.00p 211.00p 1900
02/05/2013 210.00p 218.00p 210.00p 215.00p 2125
01/05/2013 210.10p 218.90p 210.10p 217.50p 5358
30/04/2013 219.80p 219.80p 210.01p 215.00p 2763
29/04/2013 215.00p 220.00p 215.00p 218.50p 91427
26/04/2013 211.00p 217.80p 210.00p 215.00p 325500
25/04/2013 210.00p 215.00p 210.00p 215.00p 10443
24/04/2013 210.00p 215.00p 210.00p 215.00p 5500
23/04/2013 222.00p 222.00p 213.00p 218.00p 23979
22/04/2013 212.00p 220.00p 212.00p 218.00p 5058
19/04/2013 206.00p 220.00p 206.00p 216.50p 22829
18/04/2013 206.00p 211.00p 205.00p 211.00p 7792
17/04/2013 205.00p 214.10p 205.00p 210.00p 15506
16/04/2013 207.88p 214.00p 205.01p 214.00p 8608
15/04/2013 205.00p 219.40p 205.00p 214.00p 3429
12/04/2013 214.00p 214.00p 210.00p 210.00p 2861
11/04/2013 202.00p 209.00p 202.00p 208.50p 11792
10/04/2013 209.00p 209.00p 202.00p 205.50p 9878
09/04/2013 210.00p 217.00p 200.01p 205.00p 19109
08/04/2013 210.00p 217.00p 210.00p 217.00p 477
05/04/2013 210.00p 225.00p 209.31p 217.50p 35966
04/04/2013 212.25p 221.00p 211.70p 217.62p 7421
03/04/2013 220.25p 227.00p 215.00p 221.00p 13725
02/04/2013 220.40p 227.50p 220.25p 225.13p 23199
28/03/2013 233.00p 233.00p 222.00p 226.25p 20901
27/03/2013 220.00p 229.50p 220.00p 224.50p 94701
26/03/2013 216.50p 220.00p 210.10p 215.00p 21477
25/03/2013 218.00p 218.00p 208.00p 214.00p 4540
22/03/2013 206.42p 215.00p 206.42p 213.00p 13900
21/03/2013 206.30p 219.00p 206.30p 213.00p 13914
20/03/2013 222.00p 223.82p 212.10p 215.00p 6363
19/03/2013 212.00p 223.84p 212.00p 216.00p 1563
18/03/2013 220.00p 223.72p 205.45p 217.00p 37539
15/03/2013 215.00p 218.50p 205.69p 212.63p 26182
14/03/2013 218.00p 224.40p 213.60p 218.50p 26231
13/03/2013 219.60p 224.50p 211.00p 220.00p 28748
12/03/2013 212.50p 220.00p 207.00p 216.00p 41143
11/03/2013 210.00p 222.50p 206.75p 219.88p 39100
08/03/2013 220.00p 224.50p 212.50p 220.00p 39872
07/03/2013 222.00p 234.50p 220.00p 227.50p 67079
06/03/2013 220.00p 229.00p 220.00p 225.00p 37191
05/03/2013 230.00p 235.00p 220.00p 227.50p 39674
04/03/2013 217.00p 234.88p 215.00p 226.00p 15727
01/03/2013 230.00p 230.00p 226.13p 226.13p 3663
28/02/2013 220.00p 235.00p 217.75p 227.50p 19907
27/02/2013 235.00p 237.50p 229.00p 229.00p 6263
26/02/2013 229.00p 237.50p 222.18p 229.00p 11659
25/02/2013 235.00p 248.00p 230.55p 236.00p 20131
22/02/2013 248.00p 251.50p 235.36p 246.00p 13099
21/02/2013 245.00p 254.50p 237.36p 244.00p 8242
20/02/2013 250.00p 263.00p 240.00p 252.50p 38310
19/02/2013 240.00p 251.75p 235.00p 240.00p 47415
18/02/2013 240.00p 240.00p 232.50p 235.00p 11093
15/02/2013 232.00p 235.00p 221.50p 232.00p 17530
14/02/2013 230.00p 231.50p 225.25p 229.00p 22503
13/02/2013 235.00p 236.20p 223.54p 231.50p 25916
12/02/2013 235.00p 235.00p 220.00p 228.50p 85578
11/02/2013 235.00p 236.00p 222.00p 230.00p 79478
08/02/2013 238.00p 242.00p 234.00p 236.00p 80152
07/02/2013 236.00p 249.24p 236.00p 239.75p 67171
06/02/2013 243.00p 253.20p 238.24p 240.50p 108227
05/02/2013 248.00p 255.00p 242.25p 255.00p 19611
04/02/2013 252.00p 255.00p 241.00p 252.00p 30149
01/02/2013 251.00p 257.00p 245.30p 255.00p 38015
31/01/2013 255.00p 260.00p 247.64p 256.00p 19403
30/01/2013 276.00p 276.00p 255.00p 260.00p 27581
29/01/2013 263.25p 274.20p 261.28p 270.00p 46143
28/01/2013 276.00p 276.20p 262.50p 268.50p 49018
25/01/2013 267.10p 277.68p 262.28p 269.00p 27917
24/01/2013 277.00p 277.90p 266.80p 270.00p 7470
23/01/2013 278.00p 278.00p 264.00p 270.75p 35036
22/01/2013 269.75p 275.00p 263.00p 269.50p 76367
21/01/2013 268.00p 269.75p 263.00p 265.00p 10055
18/01/2013 265.00p 271.00p 258.24p 262.50p 39751

*Close Price adjusted for both dividends and splits