Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/06/2011 56.50p 56.50p 55.25p 56.50p 5050
17/06/2011 56.50p 56.50p 56.00p 56.50p 3500
16/06/2011 57.00p 57.00p 56.40p 56.50p 3500
15/06/2011 57.00p 57.00p 56.40p 57.00p 0
14/06/2011 57.00p 57.00p 56.40p 57.00p 0
13/06/2011 57.00p 57.00p 56.40p 57.00p 170
10/06/2011 56.00p 60.00p 56.00p 57.00p 26250
09/06/2011 55.50p 55.50p 55.20p 55.50p 2741
08/06/2011 55.00p 56.00p 55.00p 55.50p 13141
07/06/2011 56.00p 56.00p 54.40p 55.00p 26637
06/06/2011 56.50p 59.00p 54.50p 56.00p 68773
03/06/2011 57.50p 57.50p 54.00p 56.50p 25425
02/06/2011 59.00p 59.00p 57.50p 57.50p 5625
01/06/2011 59.00p 59.00p 58.75p 59.00p 15000
31/05/2011 61.25p 61.70p 59.00p 59.00p 6904
27/05/2011 61.25p 61.50p 60.00p 61.25p 0
26/05/2011 61.50p 61.50p 60.00p 61.25p 9113
25/05/2011 62.00p 62.00p 60.55p 61.50p 16700
24/05/2011 58.00p 64.00p 57.50p 62.00p 112928
23/05/2011 56.00p 60.00p 56.00p 57.50p 10000
20/05/2011 55.75p 59.00p 54.12p 55.75p 29883
19/05/2011 55.25p 56.55p 55.25p 55.75p 13626
18/05/2011 56.75p 57.50p 55.00p 56.75p 0
17/05/2011 57.50p 57.50p 55.00p 56.75p 6722
16/05/2011 58.50p 58.50p 55.00p 57.50p 17608
13/05/2011 58.50p 58.55p 58.50p 58.50p 1878
12/05/2011 58.50p 58.50p 57.00p 58.50p 803
11/05/2011 58.50p 58.70p 57.00p 58.50p 0
10/05/2011 58.50p 58.70p 57.00p 58.50p 0
09/05/2011 58.50p 58.70p 57.00p 58.50p 26500
06/05/2011 60.75p 60.75p 57.00p 58.50p 37622
05/05/2011 61.00p 62.50p 59.00p 60.75p 0
04/05/2011 62.50p 62.50p 59.00p 61.00p 27405
03/05/2011 62.50p 63.75p 60.00p 62.50p 828
28/04/2011 62.50p 63.75p 62.50p 62.50p 2321
27/04/2011 62.50p 65.00p 60.00p 62.50p 24185
26/04/2011 63.50p 63.50p 60.45p 62.50p 1844
21/04/2011 63.50p 63.50p 60.50p 63.50p 10000
20/04/2011 63.50p 64.40p 60.70p 63.50p 0
19/04/2011 63.50p 64.40p 60.70p 63.50p 930
18/04/2011 63.50p 64.50p 60.63p 63.50p 3369
15/04/2011 63.50p 64.50p 60.91p 63.50p 6755
14/04/2011 63.50p 65.95p 60.35p 63.50p 6975
13/04/2011 64.50p 66.00p 62.50p 63.50p 51151
12/04/2011 64.00p 66.45p 62.32p 64.75p 59531
11/04/2011 64.00p 66.65p 61.00p 64.00p 57893
08/04/2011 61.00p 61.00p 60.40p 61.00p 18566
07/04/2011 59.00p 62.28p 57.50p 61.00p 20448
06/04/2011 57.50p 58.20p 57.20p 57.50p 2400
05/04/2011 58.50p 58.50p 56.55p 57.50p 51237
04/04/2011 58.50p 59.00p 58.00p 58.50p 17510
01/04/2011 59.50p 59.50p 59.00p 59.00p 44689
31/03/2011 60.25p 60.25p 58.00p 59.50p 91368
30/03/2011 60.25p 60.25p 60.00p 60.25p 10941
29/03/2011 60.50p 61.00p 60.00p 60.25p 43881
28/03/2011 60.00p 60.00p 59.00p 60.00p 17500
25/03/2011 60.00p 60.00p 59.10p 60.00p 3814
24/03/2011 60.50p 60.50p 58.00p 60.00p 32097
23/03/2011 58.75p 58.75p 58.07p 58.75p 940
22/03/2011 58.75p 58.75p 57.00p 58.75p 43400
21/03/2011 58.75p 58.75p 58.00p 58.75p 3124
18/03/2011 58.75p 58.75p 58.00p 58.75p 15826
17/03/2011 58.75p 58.75p 58.25p 58.75p 15583
16/03/2011 59.50p 59.70p 58.20p 58.75p 19866
15/03/2011 57.50p 59.25p 57.50p 58.50p 15500
14/03/2011 58.50p 58.50p 57.02p 57.50p 6173
11/03/2011 58.75p 58.75p 57.00p 58.25p 2000
10/03/2011 59.00p 59.25p 58.75p 58.75p 19875
09/03/2011 58.00p 58.75p 56.00p 58.50p 30591
08/03/2011 57.50p 59.25p 56.00p 58.00p 2907
07/03/2011 54.75p 54.75p 53.53p 54.75p 907
04/03/2011 54.75p 55.62p 53.53p 54.75p 1891
03/03/2011 54.75p 55.75p 53.25p 54.75p 70000
02/03/2011 56.50p 55.00p 54.75p 54.75p 5606
01/03/2011 56.50p 56.50p 55.00p 56.50p 10398
28/02/2011 56.50p 57.00p 56.50p 56.50p 0
25/02/2011 57.50p 57.00p 56.50p 56.50p 3400
24/02/2011 59.50p 58.00p 57.50p 57.50p 10000
23/02/2011 59.75p 59.50p 58.00p 59.50p 10000
22/02/2011 59.75p 59.75p 57.00p 59.75p 7572
21/02/2011 59.75p 59.75p 58.00p 59.75p 9600
18/02/2011 59.75p 60.00p 58.10p 59.75p 45104
17/02/2011 60.00p 60.00p 58.00p 60.00p 0
16/02/2011 59.50p 60.00p 58.00p 60.00p 2938
15/02/2011 60.00p 60.15p 56.00p 59.50p 23568
14/02/2011 59.00p 60.20p 60.00p 60.00p 4500
11/02/2011 57.00p 59.00p 57.00p 59.00p 6631
10/02/2011 58.80p 59.00p 58.80p 59.00p 2000
09/02/2011 60.60p 61.45p 58.48p 60.00p 24537
08/02/2011 60.80p 64.00p 60.80p 62.50p 49331
07/02/2011 58.00p 64.95p 58.00p 62.50p 81500
04/02/2011 57.75p 60.00p 57.75p 58.50p 34028
03/02/2011 58.90p 58.90p 58.50p 58.50p 13500
02/02/2011 58.95p 59.45p 58.00p 58.50p 198806
01/02/2011 58.00p 58.95p 58.00p 58.00p 10000
31/01/2011 58.00p 58.00p 58.00p 58.00p 0
28/01/2011 58.00p 59.00p 56.75p 58.00p 92500
27/01/2011 58.00p 59.20p 58.00p 58.00p 4739
26/01/2011 58.00p 58.80p 56.60p 58.00p 4723
25/01/2011 58.00p 58.80p 56.60p 58.00p 2833
24/01/2011 58.00p 58.36p 56.60p 58.00p 6471
21/01/2011 59.25p 60.00p 56.50p 58.00p 44114
20/01/2011 59.50p 61.50p 58.88p 59.25p 123237
19/01/2011 61.25p 62.00p 58.00p 59.50p 72970
18/01/2011 62.00p 64.00p 58.00p 61.25p 203019
17/01/2011 61.62p 63.50p 58.00p 62.00p 536347
14/01/2011 61.00p 63.50p 60.00p 60.75p 173081
13/01/2011 56.00p 62.00p 54.90p 60.75p 512105
12/01/2011 55.00p 55.00p 50.00p 54.50p 66195
11/01/2011 52.00p 55.00p 52.00p 54.50p 633136
10/01/2011 54.50p 55.00p 54.50p 54.50p 500000
07/01/2011 57.00p 57.00p 52.00p 54.50p 13359
06/01/2011 57.50p 59.00p 56.05p 57.00p 108369
05/01/2011 57.50p 58.00p 56.18p 57.50p 41000
04/01/2011 57.50p 58.25p 56.00p 57.50p 30395
31/12/2010 57.50p 57.50p 57.50p 57.50p 0
30/12/2010 56.50p 58.51p 56.50p 57.50p 4213
29/12/2010 56.50p 57.51p 56.50p 56.50p 17569
24/12/2010 56.50p 56.50p 56.50p 56.50p 0
23/12/2010 56.50p 56.50p 56.50p 56.50p 0
22/12/2010 57.00p 57.00p 55.15p 56.50p 7073
21/12/2010 57.00p 58.40p 55.20p 57.00p 59070
20/12/2010 57.00p 58.40p 57.00p 57.00p 741
17/12/2010 56.00p 58.40p 55.50p 57.00p 20172
16/12/2010 55.50p 57.40p 53.50p 56.00p 36488
15/12/2010 55.00p 57.13p 53.50p 55.50p 40568
14/12/2010 55.50p 56.50p 55.00p 55.00p 1768
13/12/2010 55.00p 56.50p 53.00p 55.50p 115245
10/12/2010 55.00p 57.10p 55.00p 55.00p 2000
09/12/2010 55.00p 55.00p 52.96p 55.00p 38800
08/12/2010 55.00p 58.00p 52.96p 55.00p 15038
07/12/2010 55.00p 55.00p 55.00p 55.00p 24950
06/12/2010 55.00p 57.00p 52.00p 55.00p 172875
03/12/2010 54.50p 55.00p 52.00p 55.00p 32849
02/12/2010 55.00p 55.92p 51.00p 54.50p 51339
01/12/2010 55.50p 56.65p 53.92p 55.00p 13078
30/11/2010 56.50p 56.68p 53.92p 55.50p 56114
29/11/2010 56.50p 56.50p 56.00p 56.50p 5000
26/11/2010 56.50p 56.50p 55.92p 56.50p 325
25/11/2010 58.50p 60.00p 55.00p 56.50p 92550
24/11/2010 58.50p 58.50p 57.80p 58.50p 300
23/11/2010 58.50p 60.87p 57.20p 58.50p 13022
22/11/2010 58.50p 61.28p 57.10p 58.50p 16954
19/11/2010 58.50p 58.50p 57.80p 58.50p 2154
18/11/2010 58.50p 61.30p 55.00p 58.50p 21518
17/11/2010 58.50p 61.30p 58.50p 58.50p 948
16/11/2010 58.50p 61.50p 58.50p 58.50p 70391
15/11/2010 59.00p 62.00p 56.00p 59.00p 51496
12/11/2010 56.50p 59.00p 56.50p 59.00p 21435
11/11/2010 56.50p 57.64p 56.50p 56.50p 18841
10/11/2010 56.00p 58.00p 56.00p 56.50p 19368
09/11/2010 56.00p 56.50p 55.00p 56.00p 110650
08/11/2010 54.50p 57.50p 53.60p 56.00p 35424
05/11/2010 54.50p 56.40p 52.50p 54.50p 40538
04/11/2010 54.00p 56.40p 54.00p 54.50p 27966
03/11/2010 55.50p 56.28p 52.00p 54.00p 120525
02/11/2010 55.50p 56.92p 53.00p 55.50p 32805
01/11/2010 55.50p 56.92p 54.10p 55.50p 6833
29/10/2010 55.50p 55.50p 55.50p 55.50p 0
28/10/2010 55.50p 58.00p 55.50p 55.50p 13477
27/10/2010 55.00p 56.70p 52.00p 55.50p 1000
26/10/2010 56.50p 58.00p 55.00p 55.00p 47134
25/10/2010 55.50p 57.55p 55.50p 56.50p 24182
22/10/2010 55.50p 57.50p 53.00p 55.50p 25800
21/10/2010 54.00p 55.50p 54.00p 55.50p 3500
20/10/2010 54.00p 54.70p 53.00p 54.00p 17237
19/10/2010 54.00p 54.70p 53.00p 54.00p 29791
18/10/2010 52.50p 53.00p 50.00p 53.00p 16800
15/10/2010 54.50p 54.50p 54.50p 54.50p 0
14/10/2010 54.75p 54.87p 53.40p 54.50p 42600
13/10/2010 54.75p 54.75p 54.75p 54.75p 0
12/10/2010 54.75p 55.00p 54.50p 54.75p 106957
11/10/2010 54.75p 55.00p 54.50p 54.75p 11100
08/10/2010 54.75p 54.75p 54.75p 54.75p 0
07/10/2010 54.75p 54.75p 54.72p 54.75p 4441
06/10/2010 54.50p 54.75p 54.50p 54.75p 8615
05/10/2010 54.00p 54.50p 54.00p 54.50p 10864
04/10/2010 54.00p 54.50p 54.00p 54.00p 3961
01/10/2010 54.00p 54.00p 54.00p 54.00p 0
30/09/2010 54.00p 54.00p 53.00p 54.00p 2702
29/09/2010 54.00p 54.00p 53.00p 54.00p 545
28/09/2010 54.00p 54.00p 53.00p 54.00p 18504
27/09/2010 54.00p 54.00p 53.70p 54.00p 5907
24/09/2010 54.00p 54.00p 53.00p 54.00p 1136
23/09/2010 54.00p 54.00p 53.37p 54.00p 1836
22/09/2010 54.00p 54.00p 53.37p 54.00p 988
21/09/2010 55.00p 55.00p 54.00p 54.00p 0
20/09/2010 55.00p 55.00p 53.00p 55.00p 1000
17/09/2010 56.00p 56.00p 54.00p 55.00p 21655
16/09/2010 55.00p 56.00p 53.00p 56.00p 66435
15/09/2010 55.00p 55.00p 55.00p 55.00p 0
14/09/2010 53.00p 58.00p 52.60p 55.00p 50000
13/09/2010 52.50p 53.00p 51.88p 53.00p 23011
10/09/2010 52.50p 52.50p 51.88p 52.50p 25800
09/09/2010 53.00p 53.00p 50.00p 52.50p 21991
08/09/2010 53.00p 53.00p 51.00p 53.00p 10927
07/09/2010 53.00p 53.00p 51.00p 53.00p 6046
06/09/2010 55.00p 55.00p 51.00p 53.00p 1808
03/09/2010 56.50p 56.50p 52.00p 55.00p 22066
02/09/2010 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits