Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/12/2022 1.80p 1.88p 1.70p 1.80p 90000
28/12/2022 1.85p 1.85p 1.77p 1.80p 0
23/12/2022 1.85p 1.93p 1.85p 1.85p 8489
22/12/2022 1.85p 1.85p 1.80p 1.85p 0
21/12/2022 1.85p 1.85p 1.76p 1.85p 31300
20/12/2022 1.85p 1.85p 1.76p 1.85p 809
19/12/2022 1.85p 1.85p 1.80p 1.85p 0
16/12/2022 1.85p 1.85p 1.80p 1.85p 0
15/12/2022 1.85p 1.85p 1.80p 1.85p 0
14/12/2022 1.90p 1.90p 1.85p 1.85p 56461
13/12/2022 1.90p 1.90p 1.80p 1.90p 0
12/12/2022 1.90p 2.00p 1.90p 1.90p 2500
09/12/2022 1.90p 1.90p 1.80p 1.90p 0
08/12/2022 1.90p 1.90p 1.80p 1.90p 0
07/12/2022 1.90p 1.90p 1.80p 1.90p 0
06/12/2022 1.80p 1.90p 1.70p 1.90p 201684
05/12/2022 2.00p 2.00p 1.80p 1.80p 115000
02/12/2022 2.25p 2.25p 2.00p 2.00p 105000
01/12/2022 2.25p 2.25p 2.14p 2.25p 10000
30/11/2022 2.25p 2.33p 2.25p 2.25p 10206
29/11/2022 2.25p 2.33p 2.14p 2.25p 125621
28/11/2022 2.45p 2.50p 2.14p 2.25p 105000
25/11/2022 2.35p 2.54p 2.35p 2.45p 0
24/11/2022 2.45p 2.53p 2.30p 2.45p 15388
23/11/2022 2.55p 2.55p 2.35p 2.45p 50000
22/11/2022 2.55p 2.56p 2.55p 2.56p 20000
21/11/2022 2.55p 2.55p 2.50p 2.55p 250350
18/11/2022 2.55p 2.55p 2.51p 2.55p 1628
17/11/2022 2.55p 2.58p 2.55p 2.55p 388
16/11/2022 2.55p 2.55p 2.53p 2.55p 0
15/11/2022 2.55p 2.55p 2.51p 2.55p 25000
14/11/2022 2.55p 2.55p 2.51p 2.55p 2385
11/11/2022 2.55p 2.55p 2.55p 2.55p 0
10/11/2022 2.55p 2.55p 2.51p 2.55p 11845
09/11/2022 2.65p 2.65p 2.51p 2.55p 324018
08/11/2022 2.65p 2.65p 2.62p 2.65p 1016
07/11/2022 2.65p 2.65p 2.65p 2.65p 0
04/11/2022 2.65p 2.68p 2.62p 2.65p 37517
03/11/2022 2.65p 2.65p 2.60p 2.65p 125000
02/11/2022 2.50p 2.70p 2.50p 2.65p 203241
01/11/2022 2.40p 2.50p 2.40p 2.50p 160907
31/10/2022 2.40p 2.40p 2.31p 2.40p 20346
28/10/2022 2.45p 2.45p 2.40p 2.40p 0
27/10/2022 2.55p 2.55p 2.41p 2.45p 46494
26/10/2022 2.60p 2.70p 2.41p 2.55p 156802
25/10/2022 2.75p 2.75p 2.41p 2.60p 309524
24/10/2022 2.50p 2.66p 2.45p 2.60p 519096
21/10/2022 2.60p 2.69p 2.40p 2.50p 121688
20/10/2022 2.00p 2.70p 2.00p 2.60p 1426335
19/10/2022 1.95p 1.95p 1.90p 1.90p 30400
18/10/2022 1.95p 1.97p 1.95p 1.95p 4873
17/10/2022 2.00p 2.00p 1.88p 1.95p 100000
14/10/2022 2.00p 2.00p 1.92p 2.00p 11026
13/10/2022 2.00p 2.03p 2.00p 2.00p 0
12/10/2022 2.00p 2.00p 1.90p 2.00p 40000
11/10/2022 2.00p 2.03p 2.00p 2.00p 0
10/10/2022 2.00p 2.00p 1.90p 2.00p 30
07/10/2022 1.85p 2.00p 1.85p 1.95p 235843
06/10/2022 2.05p 2.10p 1.82p 1.85p 319612
05/10/2022 2.05p 2.05p 2.05p 2.05p 0
04/10/2022 2.05p 2.05p 2.05p 2.05p 0
03/10/2022 2.05p 2.10p 2.05p 2.05p 20000
30/09/2022 2.05p 2.05p 2.05p 2.05p 0
29/09/2022 2.10p 2.10p 1.97p 2.05p 102750
28/09/2022 2.10p 2.20p 2.10p 2.10p 18865
27/09/2022 2.15p 2.15p 2.05p 2.10p 30000
26/09/2022 2.15p 2.15p 2.03p 2.15p 20000
23/09/2022 2.15p 2.15p 2.15p 2.15p 0
22/09/2022 2.15p 2.15p 2.15p 2.15p 0
21/09/2022 2.20p 2.20p 2.06p 2.15p 314206
20/09/2022 2.20p 2.20p 2.20p 2.20p 0
19/09/2022 2.20p 2.20p 2.20p 2.20p 0
16/09/2022 2.20p 2.20p 2.20p 2.20p 0
15/09/2022 2.20p 2.20p 2.20p 2.20p 0
14/09/2022 2.20p 2.33p 2.06p 2.20p 24377
13/09/2022 2.20p 2.40p 2.06p 2.20p 666
12/09/2022 2.15p 2.36p 2.15p 2.20p 190086
09/09/2022 2.15p 2.15p 2.03p 2.15p 14272
08/09/2022 2.15p 2.26p 2.15p 2.15p 665
07/09/2022 2.20p 2.20p 2.15p 2.15p 0
06/09/2022 2.20p 2.27p 2.20p 2.20p 38392
05/09/2022 2.20p 2.20p 2.05p 2.20p 12307
02/09/2022 2.45p 2.45p 2.20p 2.20p 202824
01/09/2022 2.45p 2.45p 2.45p 2.45p 0
31/08/2022 2.60p 2.60p 2.21p 2.45p 214970
30/08/2022 2.60p 2.60p 2.60p 2.60p 0
29/08/2022 2.60p 2.60p 2.52p 2.60p 191199
26/08/2022 2.60p 2.60p 2.52p 2.60p 191199
25/08/2022 2.75p 2.75p 2.60p 2.60p 69959
24/08/2022 2.75p 2.75p 2.70p 2.75p 55185
23/08/2022 2.75p 2.75p 2.64p 2.75p 30000
22/08/2022 2.75p 2.75p 2.75p 2.75p 0
19/08/2022 2.75p 2.75p 2.75p 2.75p 0
18/08/2022 2.75p 2.75p 2.61p 2.75p 1500
17/08/2022 2.75p 2.90p 2.75p 2.75p 1300
16/08/2022 2.85p 2.85p 2.60p 2.75p 176500
15/08/2022 2.85p 2.85p 2.76p 2.85p 45218
12/08/2022 2.85p 2.85p 2.84p 2.85p 296
11/08/2022 2.85p 2.85p 2.85p 2.85p 0
10/08/2022 2.85p 2.85p 2.69p 2.85p 252589
09/08/2022 2.85p 2.85p 2.70p 2.85p 64332
08/08/2022 2.85p 3.00p 2.80p 2.85p 72953
05/08/2022 2.85p 3.18p 2.80p 2.85p 749214
04/08/2022 2.70p 2.95p 2.70p 2.85p 303079
03/08/2022 2.50p 2.78p 2.50p 2.70p 185089
02/08/2022 2.50p 2.50p 2.40p 2.50p 50020
01/08/2022 2.55p 2.58p 2.50p 2.50p 4000
29/07/2022 2.60p 2.60p 2.50p 2.50p 269141
28/07/2022 2.70p 2.70p 2.59p 2.60p 175000
27/07/2022 2.40p 2.78p 2.40p 2.70p 453071
26/07/2022 2.45p 2.45p 2.32p 2.40p 30000
25/07/2022 2.50p 2.55p 2.45p 2.45p 31071
22/07/2022 2.50p 2.58p 2.50p 2.50p 94140
21/07/2022 2.50p 2.60p 2.05p 2.50p 1249033
20/07/2022 2.60p 2.70p 2.30p 2.50p 122888
19/07/2022 2.60p 2.60p 2.50p 2.60p 25000
18/07/2022 2.60p 2.60p 2.50p 2.60p 51570
15/07/2022 2.60p 2.60p 2.60p 2.60p 0
14/07/2022 2.55p 2.63p 2.53p 2.60p 165750
13/07/2022 2.55p 2.65p 2.41p 2.55p 13884
12/07/2022 2.50p 2.55p 2.42p 2.55p 1765
11/07/2022 2.35p 2.50p 2.35p 2.50p 500000
08/07/2022 2.35p 2.39p 2.35p 2.35p 30000
07/07/2022 2.45p 2.45p 2.35p 2.35p 19149
06/07/2022 2.65p 2.65p 2.45p 2.45p 194798
05/07/2022 2.65p 2.65p 2.60p 2.65p 93194
04/07/2022 2.65p 2.67p 2.50p 2.65p 64589
01/07/2022 2.80p 2.80p 2.50p 2.65p 179348
30/06/2022 3.15p 3.15p 2.70p 2.80p 282406
29/06/2022 3.10p 3.10p 3.00p 3.10p 11000
28/06/2022 3.15p 3.21p 3.10p 3.10p 1155
27/06/2022 3.35p 3.70p 3.00p 3.15p 676810
24/06/2022 3.55p 3.55p 3.35p 3.35p 122804
23/06/2022 3.55p 3.55p 3.50p 3.55p 67502
22/06/2022 3.90p 3.90p 3.50p 3.55p 190422
21/06/2022 4.00p 4.00p 3.80p 3.90p 60000
20/06/2022 3.85p 4.10p 3.74p 4.00p 302111
17/06/2022 3.75p 3.80p 3.75p 3.75p 144978
16/06/2022 3.85p 3.85p 3.75p 3.75p 263
15/06/2022 3.85p 3.85p 3.85p 3.85p 0
14/06/2022 3.85p 3.85p 3.85p 3.85p 0
13/06/2022 3.85p 3.85p 3.71p 3.85p 8772
10/06/2022 3.85p 3.86p 3.85p 3.85p 12694
09/06/2022 3.85p 3.87p 3.72p 3.85p 47786
08/06/2022 3.90p 3.94p 3.73p 3.85p 195420
07/06/2022 3.90p 3.95p 3.82p 3.90p 134914
06/06/2022 4.10p 4.15p 3.82p 3.90p 126475
03/06/2022 4.10p 4.10p 4.02p 4.10p 11845
02/06/2022 4.10p 4.10p 4.02p 4.10p 11845
01/06/2022 4.10p 4.10p 4.02p 4.10p 11845
31/05/2022 4.10p 4.10p 4.04p 4.10p 2349
30/05/2022 4.10p 4.10p 4.05p 4.10p 12900
27/05/2022 4.10p 4.10p 4.00p 4.10p 12122
26/05/2022 4.10p 4.10p 4.00p 4.10p 41000
25/05/2022 4.10p 4.10p 4.10p 4.10p 0
24/05/2022 4.10p 4.10p 4.00p 4.10p 1600
23/05/2022 4.10p 4.12p 4.10p 4.10p 10942
20/05/2022 4.10p 4.12p 4.10p 4.10p 20000
19/05/2022 4.10p 4.10p 4.10p 4.10p 0
18/05/2022 4.10p 4.10p 4.10p 4.10p 0
17/05/2022 4.25p 4.25p 4.00p 4.10p 83927
16/05/2022 4.25p 4.25p 4.25p 4.25p 0
13/05/2022 4.25p 4.50p 4.00p 4.25p 40164
12/05/2022 4.25p 4.50p 4.01p 4.25p 65814
11/05/2022 4.10p 4.25p 4.10p 4.25p 100000
10/05/2022 4.60p 4.70p 4.00p 4.10p 754852
09/05/2022 4.60p 4.60p 4.50p 4.60p 25000
06/05/2022 4.75p 4.78p 4.50p 4.60p 255143
05/05/2022 4.75p 4.75p 4.75p 4.75p 0
04/05/2022 4.75p 4.75p 4.66p 4.75p 1600
03/05/2022 4.75p 4.75p 4.66p 4.75p 3858
02/05/2022 4.65p 4.80p 4.64p 4.75p 64259
29/04/2022 4.65p 4.80p 4.64p 4.75p 64259
28/04/2022 4.65p 4.65p 4.63p 4.65p 57300
27/04/2022 4.65p 4.65p 4.65p 4.65p 0
26/04/2022 5.05p 5.30p 4.65p 4.65p 357908
25/04/2022 5.05p 5.05p 4.87p 5.05p 5346
22/04/2022 4.60p 5.05p 4.60p 5.05p 724000
21/04/2022 4.60p 4.60p 4.53p 4.60p 150
20/04/2022 4.55p 4.70p 4.41p 4.60p 227382
19/04/2022 4.40p 4.55p 4.40p 4.55p 118101
18/04/2022 4.40p 4.50p 4.30p 4.40p 14867
15/04/2022 4.40p 4.50p 4.30p 4.40p 14867
14/04/2022 4.40p 4.50p 4.30p 4.40p 14867
13/04/2022 4.70p 4.70p 4.30p 4.40p 204736
12/04/2022 4.70p 4.70p 4.52p 4.70p 147
11/04/2022 4.70p 4.70p 4.70p 4.70p 0
08/04/2022 4.70p 4.70p 4.70p 4.70p 0
07/04/2022 4.70p 4.70p 4.56p 4.70p 9077
06/04/2022 4.75p 4.75p 4.52p 4.70p 335782
05/04/2022 5.38p 5.38p 4.50p 4.75p 713238
04/04/2022 5.38p 5.38p 5.25p 5.38p 188063
01/04/2022 5.38p 5.49p 5.25p 5.38p 83916
31/03/2022 5.38p 5.50p 5.33p 5.38p 73367
30/03/2022 5.88p 5.88p 5.33p 5.38p 764854
29/03/2022 5.50p 6.20p 5.39p 5.88p 933427
28/03/2022 5.50p 5.67p 5.50p 5.50p 50000
25/03/2022 5.50p 5.50p 5.50p 5.50p 0
24/03/2022 5.50p 5.50p 5.33p 5.50p 106300
23/03/2022 5.50p 5.50p 5.33p 5.50p 9305

*Close Price adjusted for both dividends and splits