Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/10/2023 19.90p 22.26p 19.40p 20.50p 634894
13/10/2023 19.70p 20.40p 19.70p 19.90p 178069
12/10/2023 19.70p 20.40p 19.70p 19.70p 77091
11/10/2023 20.00p 20.72p 19.00p 19.70p 321635
10/10/2023 19.70p 21.00p 19.25p 20.00p 210729
09/10/2023 21.70p 21.85p 19.50p 19.70p 448607
06/10/2023 22.50p 23.28p 21.40p 21.70p 974747
05/10/2023 22.20p 22.52p 21.47p 21.60p 65752
04/10/2023 25.50p 26.40p 21.00p 21.70p 873505
03/10/2023 27.00p 27.30p 25.00p 25.50p 389044
02/10/2023 24.80p 28.50p 24.34p 27.00p 927589
29/09/2023 22.50p 26.40p 22.50p 25.00p 961895
28/09/2023 24.00p 24.00p 19.30p 22.20p 1755477
27/09/2023 29.50p 31.40p 23.32p 24.40p 1618504
26/09/2023 21.70p 29.25p 21.25p 28.60p 1104804
25/09/2023 19.75p 23.90p 19.50p 21.70p 2334542
22/09/2023 18.00p 19.90p 18.00p 19.80p 703427
21/09/2023 18.00p 18.35p 17.00p 18.00p 136665
20/09/2023 18.75p 19.50p 17.50p 18.00p 329454
19/09/2023 17.00p 19.45p 16.91p 18.75p 1614039
18/09/2023 14.00p 17.40p 13.50p 17.40p 1066460
15/09/2023 14.75p 14.97p 14.61p 14.85p 165665
14/09/2023 15.75p 16.00p 14.50p 14.60p 253756
13/09/2023 16.00p 16.00p 15.00p 15.50p 422853
12/09/2023 13.75p 16.37p 13.60p 15.50p 858910
11/09/2023 14.25p 15.05p 13.50p 13.50p 597286
08/09/2023 15.75p 15.79p 14.00p 14.00p 857666
07/09/2023 15.75p 16.60p 14.65p 15.75p 878887
06/09/2023 15.25p 18.45p 14.50p 15.75p 4317773
05/09/2023 12.00p 14.88p 10.50p 12.30p 3851847
04/09/2023 9.38p 12.90p 9.38p 11.50p 3684544
01/09/2023 8.38p 10.00p 8.38p 9.38p 1069713
31/08/2023 8.88p 8.99p 8.36p 8.38p 572730
30/08/2023 8.25p 9.93p 8.25p 9.20p 2071509
29/08/2023 6.25p 8.85p 6.25p 8.25p 2473446
25/08/2023 6.75p 6.95p 6.11p 6.25p 1104396
24/08/2023 5.25p 6.93p 5.25p 6.75p 1741685
23/08/2023 5.25p 5.70p 5.22p 5.25p 892534
22/08/2023 5.25p 5.84p 4.68p 5.25p 3347873
21/08/2023 3.85p 3.91p 3.75p 3.75p 91454
18/08/2023 3.85p 3.94p 3.80p 3.85p 27162
17/08/2023 3.85p 3.85p 3.81p 3.85p 50045
16/08/2023 3.75p 3.85p 3.75p 3.85p 1500
15/08/2023 3.75p 3.98p 3.75p 3.75p 91047
14/08/2023 3.75p 3.94p 3.75p 3.75p 46228
11/08/2023 3.85p 3.90p 3.75p 3.75p 50000
10/08/2023 3.85p 3.93p 3.85p 3.85p 50000
09/08/2023 3.85p 3.93p 3.85p 3.85p 50000
08/08/2023 3.85p 3.85p 3.85p 3.85p 0
07/08/2023 3.85p 3.93p 3.85p 3.85p 50000
04/08/2023 3.85p 3.94p 3.75p 3.85p 100000
03/08/2023 3.75p 3.96p 3.75p 3.85p 61965
02/08/2023 3.90p 3.90p 3.75p 3.75p 87575
01/08/2023 4.05p 4.19p 3.90p 3.90p 67424
31/07/2023 4.05p 4.25p 3.80p 4.05p 74185
28/07/2023 4.25p 4.25p 4.00p 4.05p 307689
27/07/2023 3.25p 4.63p 3.03p 4.25p 1826758
26/07/2023 2.80p 3.29p 2.80p 3.25p 112713
25/07/2023 2.80p 2.87p 2.80p 2.80p 0
24/07/2023 2.65p 2.90p 2.65p 2.80p 199346
21/07/2023 2.65p 2.74p 2.65p 2.65p 6706
20/07/2023 2.60p 2.70p 2.55p 2.65p 165242
19/07/2023 2.65p 2.67p 2.50p 2.60p 202902
18/07/2023 2.70p 2.71p 2.65p 2.65p 29907
17/07/2023 2.70p 2.74p 2.70p 2.70p 5000
14/07/2023 2.75p 2.75p 2.60p 2.70p 377853
13/07/2023 2.75p 2.75p 2.65p 2.75p 25482
12/07/2023 2.75p 2.83p 2.60p 2.75p 1650
11/07/2023 2.75p 2.75p 2.65p 2.75p 44194
10/07/2023 2.80p 2.80p 2.70p 2.75p 104271
07/07/2023 2.80p 2.80p 2.80p 2.80p 0
06/07/2023 2.80p 2.80p 2.70p 2.80p 1666
05/07/2023 2.80p 2.80p 2.71p 2.80p 13791
04/07/2023 2.80p 2.80p 2.80p 2.80p 0
03/07/2023 2.80p 2.85p 2.70p 2.80p 51033
30/06/2023 2.80p 2.80p 2.80p 2.80p 0
29/06/2023 2.80p 2.80p 2.70p 2.80p 6623
28/06/2023 2.80p 2.86p 2.80p 2.80p 209
27/06/2023 2.85p 2.85p 2.76p 2.80p 53843
26/06/2023 2.90p 2.90p 2.80p 2.85p 0
23/06/2023 2.90p 2.90p 2.90p 2.90p 0
22/06/2023 2.90p 2.90p 2.90p 2.90p 0
21/06/2023 2.85p 2.90p 2.76p 2.90p 589
20/06/2023 2.85p 2.89p 2.85p 2.85p 100000
19/06/2023 3.05p 3.19p 2.72p 2.85p 75497
16/06/2023 3.10p 3.10p 2.90p 3.05p 70000
15/06/2023 3.20p 3.20p 3.04p 3.10p 39618
14/06/2023 3.20p 3.20p 3.00p 3.20p 116813
13/06/2023 3.20p 3.27p 3.20p 3.20p 0
12/06/2023 3.25p 3.27p 3.20p 3.20p 0
09/06/2023 3.35p 3.47p 3.22p 3.25p 260432
08/06/2023 3.25p 3.50p 3.25p 3.35p 428190
07/06/2023 3.15p 3.30p 3.15p 3.25p 126656
06/06/2023 3.05p 3.20p 3.05p 3.15p 200000
05/06/2023 2.90p 3.05p 2.90p 3.05p 150000
02/06/2023 2.90p 2.90p 2.88p 2.90p 12630
01/06/2023 2.90p 2.90p 2.80p 2.90p 50000
31/05/2023 2.90p 2.90p 2.81p 2.90p 100000
30/05/2023 2.90p 2.99p 2.86p 2.90p 30900
26/05/2023 2.90p 2.99p 2.90p 2.90p 9833
25/05/2023 3.15p 3.15p 2.90p 2.90p 150000
24/05/2023 3.15p 3.15p 3.06p 3.15p 30765
23/05/2023 3.25p 3.76p 2.86p 3.15p 1924279
22/05/2023 2.65p 3.20p 2.65p 3.15p 547853
19/05/2023 2.65p 2.65p 2.58p 2.65p 50000
18/05/2023 2.65p 2.65p 2.65p 2.65p 0
17/05/2023 2.65p 2.80p 2.65p 2.65p 193525
16/05/2023 2.80p 2.90p 2.60p 2.65p 149020
15/05/2023 2.90p 2.90p 2.71p 2.80p 90226
12/05/2023 3.00p 3.07p 2.90p 2.90p 0
11/05/2023 3.05p 3.05p 2.86p 3.00p 197500
10/05/2023 3.15p 3.15p 3.00p 3.05p 35000
09/05/2023 3.15p 3.15p 3.00p 3.15p 43180
05/05/2023 3.15p 3.15p 3.15p 3.15p 0
04/05/2023 3.15p 3.15p 3.15p 3.15p 0
03/05/2023 3.15p 3.15p 3.00p 3.15p 31946
02/05/2023 3.15p 3.18p 3.01p 3.15p 95238
28/04/2023 3.15p 3.18p 3.15p 3.15p 23206
27/04/2023 3.15p 3.15p 3.00p 3.15p 118194
26/04/2023 3.15p 3.15p 3.00p 3.15p 16149
25/04/2023 3.15p 3.15p 3.15p 3.15p 0
24/04/2023 3.25p 3.25p 3.00p 3.15p 85000
21/04/2023 3.25p 3.25p 3.01p 3.25p 5374
20/04/2023 3.25p 3.33p 3.25p 3.25p 0
19/04/2023 3.25p 3.25p 3.22p 3.25p 32530
18/04/2023 3.25p 3.27p 3.05p 3.25p 102710
17/04/2023 3.25p 3.25p 3.06p 3.25p 9000
14/04/2023 3.25p 3.25p 3.05p 3.25p 10000
13/04/2023 3.25p 3.25p 3.04p 3.25p 63883
12/04/2023 3.25p 3.42p 3.25p 3.25p 0
11/04/2023 3.25p 3.30p 3.00p 3.25p 35363
06/04/2023 3.45p 3.48p 3.03p 3.25p 464041
05/04/2023 3.30p 3.48p 3.15p 3.45p 486560
04/04/2023 2.85p 3.17p 2.72p 3.15p 666478
03/04/2023 2.85p 2.85p 2.70p 2.85p 19204
31/03/2023 2.90p 2.90p 2.80p 2.85p 25000
30/03/2023 3.00p 3.00p 2.82p 2.90p 5000
29/03/2023 3.15p 3.15p 2.94p 3.00p 59073
28/03/2023 3.15p 3.15p 2.84p 3.15p 78881
27/03/2023 3.15p 3.18p 2.65p 3.15p 293286
24/03/2023 3.30p 3.30p 3.21p 3.25p 221
23/03/2023 3.30p 3.30p 3.20p 3.30p 43000
22/03/2023 3.30p 3.36p 3.30p 3.30p 7930
21/03/2023 3.45p 3.45p 3.23p 3.30p 568900
20/03/2023 3.45p 3.45p 3.28p 3.45p 83092
17/03/2023 3.60p 3.60p 3.28p 3.45p 90748
16/03/2023 3.45p 3.45p 3.28p 3.45p 5460
15/03/2023 3.60p 3.70p 3.30p 3.45p 225254
14/03/2023 3.65p 3.65p 3.55p 3.60p 77704
13/03/2023 3.75p 3.85p 3.59p 3.65p 51088
10/03/2023 3.75p 3.75p 3.58p 3.75p 104428
09/03/2023 3.75p 3.89p 3.50p 3.75p 251887
08/03/2023 3.75p 3.92p 3.68p 3.75p 68821
07/03/2023 4.50p 4.50p 3.50p 3.75p 1059069
06/03/2023 3.25p 5.00p 3.25p 4.52p 5680982
03/03/2023 2.55p 2.96p 2.55p 2.85p 447682
02/03/2023 2.80p 2.80p 2.50p 2.55p 163450
01/03/2023 2.95p 3.02p 2.70p 2.80p 636013
28/02/2023 2.95p 2.97p 2.95p 2.95p 0
27/02/2023 2.95p 2.95p 2.90p 2.95p 32900
24/02/2023 2.95p 2.95p 2.93p 2.95p 0
23/02/2023 2.95p 2.95p 2.93p 2.95p 0
22/02/2023 3.00p 3.00p 2.90p 2.95p 142489
21/02/2023 3.00p 3.00p 2.92p 3.00p 146666
20/02/2023 3.00p 3.09p 2.92p 3.00p 212748
17/02/2023 3.05p 3.20p 2.82p 3.00p 674523
16/02/2023 2.35p 3.44p 2.26p 3.05p 2480387
15/02/2023 2.25p 2.37p 2.25p 2.35p 480797
14/02/2023 2.20p 2.25p 2.20p 2.25p 19323
13/02/2023 2.15p 2.25p 2.06p 2.20p 14396
10/02/2023 2.30p 2.30p 2.06p 2.15p 212442
09/02/2023 2.45p 2.54p 2.20p 2.30p 140184
08/02/2023 2.45p 2.54p 2.41p 2.45p 86023
07/02/2023 2.30p 2.47p 2.25p 2.45p 129183
06/02/2023 2.25p 2.40p 2.16p 2.30p 363796
03/02/2023 2.15p 2.32p 2.13p 2.25p 397090
02/02/2023 2.15p 2.18p 2.10p 2.15p 109911
01/02/2023 2.35p 2.38p 2.13p 2.15p 588859
31/01/2023 2.50p 2.50p 2.31p 2.35p 115430
30/01/2023 2.70p 2.75p 2.30p 2.50p 316975
27/01/2023 2.50p 2.80p 2.44p 2.70p 527351
26/01/2023 2.50p 3.14p 2.40p 2.50p 1377727
25/01/2023 2.55p 2.60p 2.27p 2.50p 1085872
24/01/2023 3.15p 3.25p 2.52p 2.55p 2733177
23/01/2023 4.55p 4.55p 3.10p 3.14p 4129612
20/01/2023 1.85p 4.48p 1.85p 4.15p 13573457
19/01/2023 1.80p 1.88p 1.80p 1.85p 531
18/01/2023 1.80p 1.88p 1.80p 1.80p 16138
17/01/2023 1.80p 2.00p 1.65p 1.80p 28222
16/01/2023 1.63p 1.88p 1.60p 1.80p 163154
13/01/2023 1.63p 1.65p 1.60p 1.63p 65000
12/01/2023 1.65p 1.69p 1.63p 1.63p 55318
11/01/2023 1.65p 1.65p 1.60p 1.65p 7372
10/01/2023 1.65p 1.67p 1.65p 1.65p 29510
09/01/2023 1.75p 1.75p 1.61p 1.65p 145936
06/01/2023 1.75p 1.80p 1.70p 1.75p 122147
05/01/2023 1.75p 1.75p 1.72p 1.72p 200000
04/01/2023 1.75p 1.75p 1.70p 1.75p 84000
03/01/2023 1.80p 1.81p 1.70p 1.75p 55000
30/12/2022 1.80p 1.82p 1.71p 1.80p 70000

*Close Price adjusted for both dividends and splits