Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/03/2012 121.00p 121.00p 114.00p 116.00p 42070
29/03/2012 120.50p 129.00p 119.00p 121.00p 193777
28/03/2012 113.50p 120.00p 113.50p 117.50p 31298
27/03/2012 111.00p 116.00p 109.48p 113.50p 21132
26/03/2012 109.50p 112.92p 109.50p 111.00p 20456
23/03/2012 109.25p 109.79p 109.25p 109.50p 5238
22/03/2012 109.25p 110.00p 106.57p 109.25p 28142
21/03/2012 109.50p 110.00p 108.00p 109.25p 53112
20/03/2012 111.50p 112.20p 108.00p 109.50p 12726
19/03/2012 111.50p 111.50p 110.00p 111.50p 10239
16/03/2012 110.00p 112.30p 109.33p 111.50p 23934
15/03/2012 116.00p 116.00p 103.40p 110.00p 57238
14/03/2012 116.50p 118.00p 115.22p 116.00p 22996
13/03/2012 116.75p 118.00p 115.00p 116.50p 9415
12/03/2012 115.00p 117.98p 112.00p 116.75p 83904
09/03/2012 109.00p 116.00p 108.50p 115.00p 75737
08/03/2012 109.00p 109.80p 108.18p 109.00p 9550
07/03/2012 109.00p 109.00p 108.18p 109.00p 9032
06/03/2012 108.50p 110.49p 108.18p 109.00p 32413
05/03/2012 107.00p 110.00p 106.36p 108.50p 30450
02/03/2012 106.00p 108.00p 105.18p 107.00p 10204
01/03/2012 106.00p 107.00p 106.00p 106.00p 15154
29/02/2012 106.00p 106.70p 104.38p 106.00p 32426
28/02/2012 104.00p 108.00p 103.00p 106.00p 17090
27/02/2012 103.50p 108.23p 102.36p 104.00p 18502
24/02/2012 101.50p 103.50p 100.30p 103.50p 30488
23/02/2012 99.50p 102.25p 99.50p 101.50p 22500
22/02/2012 99.50p 100.00p 99.25p 99.50p 4718
21/02/2012 99.50p 99.75p 99.00p 99.50p 102400
20/02/2012 99.50p 100.00p 97.50p 99.50p 20664
17/02/2012 99.50p 100.00p 99.00p 99.50p 19683
16/02/2012 99.25p 99.75p 98.00p 99.50p 12000
15/02/2012 100.50p 100.50p 94.00p 99.25p 96241
14/02/2012 103.00p 103.00p 99.00p 100.50p 27229
13/02/2012 105.50p 105.75p 102.80p 103.00p 17472
10/02/2012 105.50p 105.50p 105.00p 105.50p 6926
09/02/2012 105.50p 105.95p 105.00p 105.50p 7455
08/02/2012 102.00p 105.50p 102.00p 105.50p 37146
07/02/2012 106.00p 106.00p 99.00p 102.00p 65215
06/02/2012 111.00p 111.00p 105.00p 106.00p 45179
03/02/2012 111.50p 113.75p 110.80p 111.00p 23785
02/02/2012 104.50p 114.00p 104.50p 111.00p 35034
01/02/2012 104.50p 106.00p 104.50p 104.50p 7278
31/01/2012 103.50p 105.00p 103.32p 104.50p 31828
30/01/2012 98.25p 105.00p 98.10p 103.50p 44163
27/01/2012 98.75p 99.00p 97.97p 98.25p 12119
26/01/2012 98.00p 99.00p 98.00p 98.50p 3005
25/01/2012 96.25p 99.00p 95.77p 98.00p 15300
24/01/2012 95.00p 97.83p 94.00p 96.25p 55485
23/01/2012 94.25p 97.00p 92.56p 95.00p 23899
20/01/2012 92.00p 97.26p 92.00p 94.25p 17469
19/01/2012 89.00p 94.00p 89.00p 91.62p 278801
18/01/2012 86.00p 90.60p 86.00p 89.00p 37455
17/01/2012 85.50p 88.00p 85.00p 86.00p 63877
16/01/2012 88.50p 88.50p 86.15p 87.50p 4000
13/01/2012 86.50p 90.00p 86.35p 88.50p 59276
12/01/2012 85.00p 87.00p 85.00p 86.00p 19645
11/01/2012 84.00p 87.00p 84.00p 85.00p 1400
10/01/2012 85.00p 87.00p 84.40p 85.00p 2838
09/01/2012 83.00p 87.00p 83.00p 85.00p 12500
06/01/2012 82.50p 85.00p 81.25p 83.00p 9634
05/01/2012 81.50p 84.51p 81.50p 81.50p 2500
04/01/2012 78.00p 81.50p 78.00p 81.50p 20090
03/01/2012 77.00p 80.00p 77.00p 78.00p 24865
30/12/2011 77.00p 77.50p 77.00p 77.00p 0
29/12/2011 77.00p 77.50p 77.00p 77.00p 2000
28/12/2011 77.00p 77.13p 77.00p 77.00p 1000
23/12/2011 77.00p 77.70p 76.00p 77.00p 10265
22/12/2011 77.00p 77.13p 76.00p 77.00p 1824
21/12/2011 79.50p 80.40p 75.00p 77.00p 91780
20/12/2011 82.50p 82.50p 79.00p 79.50p 25293
19/12/2011 83.00p 83.00p 82.00p 82.50p 11580
16/12/2011 83.75p 84.78p 82.95p 83.00p 12986
15/12/2011 87.50p 87.50p 82.88p 83.75p 7335
14/12/2011 88.50p 88.50p 87.10p 87.50p 7710
13/12/2011 88.50p 88.50p 88.42p 88.50p 1100
12/12/2011 89.00p 90.89p 87.99p 88.50p 30972
09/12/2011 89.00p 89.60p 88.90p 89.00p 38745
08/12/2011 88.50p 90.00p 87.00p 89.00p 63458
07/12/2011 91.00p 91.12p 87.09p 88.50p 13267
06/12/2011 91.00p 92.00p 89.62p 91.00p 19342
05/12/2011 85.00p 93.00p 85.00p 91.00p 116645
02/12/2011 85.50p 86.43p 83.67p 84.00p 14506
01/12/2011 86.00p 86.43p 84.25p 85.50p 40492
30/11/2011 83.50p 87.40p 82.36p 86.00p 109740
29/11/2011 82.00p 84.64p 80.34p 83.00p 14975
28/11/2011 81.50p 84.52p 81.00p 82.00p 128147
25/11/2011 82.00p 83.52p 80.27p 81.50p 4936
24/11/2011 82.00p 83.52p 80.68p 82.00p 20135
23/11/2011 83.00p 83.20p 81.00p 82.00p 32097
22/11/2011 77.50p 85.40p 77.50p 83.00p 42823
21/11/2011 76.50p 80.00p 76.50p 77.50p 37127
18/11/2011 76.00p 76.00p 74.11p 76.00p 4036
17/11/2011 76.00p 77.00p 76.00p 76.00p 12000
16/11/2011 76.00p 76.90p 75.00p 76.00p 29025
15/11/2011 76.00p 76.62p 76.00p 76.00p 0
14/11/2011 76.00p 76.62p 76.00p 76.00p 1279
11/11/2011 77.50p 77.50p 74.56p 76.00p 16804
10/11/2011 77.00p 77.75p 77.00p 77.50p 1000
09/11/2011 78.50p 78.75p 77.00p 77.00p 22609
08/11/2011 78.50p 78.50p 78.12p 78.50p 7000
07/11/2011 78.50p 78.85p 78.15p 78.50p 13987
04/11/2011 78.75p 79.68p 78.30p 78.50p 14874
03/11/2011 79.00p 80.00p 78.30p 78.75p 28005
02/11/2011 79.00p 79.50p 78.00p 79.00p 17500
01/11/2011 81.50p 82.73p 75.25p 79.00p 53737
31/10/2011 76.50p 81.50p 76.50p 81.50p 82058
28/10/2011 76.00p 77.50p 75.25p 76.50p 43744
27/10/2011 72.50p 77.00p 70.50p 76.00p 97033
26/10/2011 69.50p 71.76p 69.50p 71.50p 5613
25/10/2011 69.50p 71.50p 69.50p 69.50p 37816
24/10/2011 69.50p 69.50p 67.00p 69.50p 0
21/10/2011 68.50p 68.50p 67.00p 68.50p 6350
20/10/2011 68.00p 68.50p 67.50p 68.50p 10000
19/10/2011 69.00p 69.00p 67.00p 68.00p 14298
18/10/2011 70.00p 70.00p 68.00p 69.00p 10549
17/10/2011 68.00p 68.00p 67.00p 68.00p 26068
14/10/2011 68.00p 68.70p 67.04p 68.00p 6652
13/10/2011 68.00p 68.00p 66.50p 68.00p 0
12/10/2011 66.50p 68.00p 66.50p 68.00p 13000
11/10/2011 66.50p 66.50p 63.04p 66.50p 5000
10/10/2011 69.50p 69.50p 65.00p 66.50p 8800
07/10/2011 69.50p 70.50p 67.00p 70.00p 11306
06/10/2011 69.50p 71.25p 67.00p 69.50p 2563
05/10/2011 69.50p 69.50p 67.00p 69.50p 6250
04/10/2011 71.50p 71.50p 67.00p 69.50p 5000
03/10/2011 71.50p 72.75p 71.50p 71.50p 0
30/09/2011 71.50p 72.75p 71.50p 71.50p 329
29/09/2011 71.50p 72.00p 69.00p 71.50p 2433
28/09/2011 72.00p 72.00p 70.00p 71.50p 0
27/09/2011 72.00p 73.40p 70.00p 72.00p 12523
26/09/2011 72.00p 72.00p 70.00p 72.00p 0
23/09/2011 72.00p 72.00p 70.00p 72.00p 4910
22/09/2011 72.50p 72.50p 70.00p 72.00p 11675
21/09/2011 73.50p 74.70p 73.50p 73.75p 18108
20/09/2011 75.75p 75.75p 72.72p 73.50p 8549
19/09/2011 78.25p 78.25p 75.25p 75.75p 18482
16/09/2011 78.50p 78.74p 77.00p 78.25p 5164
15/09/2011 78.50p 79.22p 76.00p 78.50p 34691
14/09/2011 78.50p 78.50p 77.81p 78.50p 4376
13/09/2011 80.50p 81.79p 77.15p 78.50p 38328
12/09/2011 79.00p 80.50p 78.63p 80.50p 33327
09/09/2011 76.00p 80.00p 76.00p 79.00p 12426
08/09/2011 76.00p 77.00p 75.40p 76.00p 19734
07/09/2011 73.00p 80.00p 72.26p 76.00p 77077
06/09/2011 73.00p 74.76p 71.84p 73.00p 14341
05/09/2011 71.00p 73.00p 71.00p 71.00p 21247
02/09/2011 68.50p 72.80p 67.15p 71.00p 34874
01/09/2011 66.00p 70.00p 62.75p 68.50p 108602
31/08/2011 62.75p 64.28p 62.50p 62.75p 7600
30/08/2011 64.00p 66.00p 62.00p 62.75p 25104
26/08/2011 60.50p 60.50p 59.80p 60.00p 6000
25/08/2011 61.00p 61.00p 60.36p 60.50p 3683
24/08/2011 60.00p 64.00p 59.20p 61.00p 32800
23/08/2011 58.00p 62.00p 58.00p 60.00p 12094
22/08/2011 58.00p 60.00p 57.40p 58.00p 26950
19/08/2011 57.00p 60.00p 56.75p 58.00p 12136
18/08/2011 57.50p 60.00p 56.75p 57.50p 0
17/08/2011 57.50p 60.00p 56.75p 57.50p 3096
16/08/2011 55.00p 60.00p 54.96p 57.50p 25150
15/08/2011 51.50p 57.00p 51.50p 55.00p 13640
12/08/2011 51.00p 55.00p 51.00p 51.50p 40000
11/08/2011 53.50p 53.50p 50.45p 51.00p 9354
10/08/2011 53.00p 55.40p 49.25p 53.50p 37664
09/08/2011 52.50p 52.50p 49.25p 49.25p 24000
08/08/2011 53.50p 53.50p 52.40p 52.50p 20763
05/08/2011 54.50p 54.50p 52.50p 53.50p 9290
04/08/2011 54.50p 54.70p 54.00p 54.50p 1120
03/08/2011 54.00p 54.50p 50.50p 54.50p 60363
02/08/2011 54.00p 54.00p 54.00p 54.00p 45593
01/08/2011 54.00p 55.00p 52.48p 54.00p 10750
29/07/2011 56.00p 56.00p 52.50p 53.00p 28629
28/07/2011 57.00p 57.00p 55.00p 56.00p 15000
27/07/2011 57.00p 57.00p 56.00p 57.00p 5000
26/07/2011 59.50p 59.50p 55.90p 57.00p 29200
25/07/2011 59.50p 59.50p 58.36p 59.50p 813
22/07/2011 59.50p 59.50p 59.00p 59.50p 0
21/07/2011 59.00p 59.50p 59.00p 59.50p 10000
20/07/2011 60.50p 62.00p 56.00p 59.00p 100074
19/07/2011 60.50p 60.50p 58.00p 60.50p 744
18/07/2011 61.50p 61.50p 60.00p 60.50p 10000
15/07/2011 61.50p 61.50p 60.30p 61.50p 10500
14/07/2011 61.50p 61.50p 60.30p 61.50p 5122
13/07/2011 60.50p 61.50p 57.50p 61.50p 37519
12/07/2011 61.00p 61.00p 60.26p 60.50p 9253
11/07/2011 63.50p 67.00p 60.84p 61.00p 37331
08/07/2011 57.75p 60.20p 57.75p 60.00p 19152
07/07/2011 57.50p 59.00p 57.50p 57.75p 65
06/07/2011 56.00p 60.01p 56.00p 57.50p 6729
05/07/2011 57.00p 59.70p 56.00p 56.00p 0
04/07/2011 57.50p 59.70p 57.00p 57.00p 1827
01/07/2011 57.00p 57.50p 55.25p 57.50p 0
30/06/2011 57.00p 57.00p 55.25p 57.00p 4000
29/06/2011 57.00p 59.40p 57.00p 57.00p 1683
28/06/2011 57.00p 58.50p 56.50p 57.00p 0
27/06/2011 56.50p 58.50p 56.50p 56.50p 0
24/06/2011 56.50p 58.50p 56.50p 56.50p 18506
23/06/2011 56.50p 58.50p 56.50p 56.50p 3716
22/06/2011 56.50p 56.50p 55.80p 56.50p 1042
21/06/2011 56.50p 56.50p 55.75p 56.50p 2556

*Close Price adjusted for both dividends and splits