Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/03/2022 5.63p 5.68p 5.30p 5.50p 230537
21/03/2022 5.60p 6.00p 5.55p 5.63p 489495
18/03/2022 4.98p 5.75p 4.98p 5.45p 401354
17/03/2022 4.98p 5.15p 4.98p 4.98p 9709
16/03/2022 4.98p 5.11p 4.98p 4.98p 66207
15/03/2022 4.98p 4.98p 4.88p 4.98p 24348
14/03/2022 4.98p 5.14p 4.87p 4.98p 75764
11/03/2022 5.38p 5.38p 4.87p 4.98p 220835
10/03/2022 5.38p 5.40p 5.26p 5.38p 67508
09/03/2022 4.75p 5.42p 4.70p 5.38p 726117
08/03/2022 5.25p 5.25p 4.62p 4.75p 63940
07/03/2022 5.50p 5.50p 4.81p 5.25p 435283
04/03/2022 6.13p 6.13p 5.00p 5.50p 700140
03/03/2022 6.25p 6.50p 5.80p 6.13p 56394
02/03/2022 6.25p 6.50p 6.25p 6.25p 42355
01/03/2022 6.00p 6.49p 6.00p 6.25p 357033
28/02/2022 6.63p 6.63p 5.80p 6.00p 504040
25/02/2022 6.15p 6.63p 6.06p 6.63p 105402
24/02/2022 6.75p 6.75p 6.04p 6.15p 396829
23/02/2022 7.38p 7.38p 6.50p 6.75p 725772
22/02/2022 7.63p 7.63p 7.26p 7.38p 162934
21/02/2022 7.88p 7.88p 7.51p 7.63p 13442
18/02/2022 8.00p 8.00p 7.86p 7.88p 76274
17/02/2022 8.00p 8.00p 8.00p 8.00p 0
16/02/2022 8.00p 8.09p 8.00p 8.00p 30911
15/02/2022 8.00p 8.09p 8.00p 8.00p 22764
14/02/2022 8.00p 8.00p 7.88p 8.00p 120866
11/02/2022 8.00p 8.14p 7.87p 8.00p 67503
10/02/2022 8.25p 8.25p 7.81p 8.00p 388358
09/02/2022 8.25p 8.34p 8.10p 8.25p 64457
08/02/2022 7.88p 8.25p 7.88p 8.25p 73712
07/02/2022 8.13p 8.14p 7.76p 7.88p 306083
04/02/2022 8.13p 8.15p 8.00p 8.13p 60485
03/02/2022 8.38p 8.38p 8.00p 8.13p 30599
02/02/2022 8.38p 8.38p 8.05p 8.38p 10000
01/02/2022 8.38p 8.38p 8.25p 8.38p 32120
31/01/2022 8.38p 8.50p 8.27p 8.38p 64792
28/01/2022 8.38p 8.38p 8.01p 8.38p 45122
27/01/2022 8.38p 8.38p 8.28p 8.38p 20000
26/01/2022 8.38p 8.66p 8.38p 8.38p 360593
25/01/2022 8.38p 8.70p 8.25p 8.38p 193713
24/01/2022 8.75p 8.75p 8.26p 8.38p 340667
21/01/2022 8.75p 8.92p 8.61p 8.75p 423130
20/01/2022 8.88p 9.24p 8.60p 8.75p 421809
19/01/2022 9.00p 9.49p 8.82p 8.88p 957886
18/01/2022 8.50p 9.22p 8.50p 9.00p 1713049
17/01/2022 8.75p 8.90p 8.26p 8.50p 1381779
14/01/2022 8.75p 9.45p 8.60p 8.75p 1177270
13/01/2022 9.00p 9.75p 8.00p 8.75p 17917952
12/01/2022 9.75p 10.00p 8.61p 9.00p 135536
10/01/2022 9.75p 9.90p 9.50p 9.75p 128295
07/01/2022 9.75p 9.75p 9.55p 9.75p 175084
06/01/2022 9.75p 9.75p 9.58p 9.75p 2000
05/01/2022 9.75p 9.75p 9.55p 9.75p 52246
04/01/2022 10.00p 10.09p 9.31p 9.75p 231898
31/12/2021 9.75p 10.30p 9.75p 10.00p 1538418
30/12/2021 9.50p 9.99p 9.50p 9.75p 121054
29/12/2021 9.00p 9.90p 9.00p 9.50p 675029
24/12/2021 8.75p 9.33p 8.67p 9.00p 56865
23/12/2021 7.75p 9.00p 7.50p 8.75p 2295184
22/12/2021 7.50p 7.50p 7.18p 7.50p 122187
21/12/2021 7.50p 7.64p 7.50p 7.50p 65270
20/12/2021 7.50p 8.00p 7.00p 7.50p 1558
17/12/2021 7.25p 7.50p 7.11p 7.25p 20266
16/12/2021 7.25p 7.88p 7.00p 7.25p 486242
15/12/2021 7.25p 7.30p 7.00p 7.25p 43670
14/12/2021 8.00p 8.00p 6.66p 7.25p 459119
13/12/2021 8.25p 8.25p 7.71p 8.00p 34367
10/12/2021 8.13p 8.44p 8.00p 8.25p 175034
09/12/2021 8.25p 8.25p 8.11p 8.13p 112511
08/12/2021 8.63p 8.63p 8.25p 8.25p 188825
07/12/2021 8.63p 8.75p 8.26p 8.63p 92591
06/12/2021 8.00p 8.83p 8.00p 8.63p 265801
03/12/2021 9.00p 9.00p 8.00p 8.00p 363498
02/12/2021 9.00p 9.00p 8.55p 9.00p 123500
01/12/2021 9.00p 9.08p 8.68p 9.00p 61902
30/11/2021 9.00p 9.00p 8.66p 9.00p 4896
29/11/2021 9.00p 9.15p 8.65p 9.00p 16152
26/11/2021 9.10p 9.21p 8.70p 9.00p 676996
25/11/2021 9.50p 9.50p 8.75p 9.10p 84743
24/11/2021 9.25p 9.50p 9.25p 9.50p 45590
23/11/2021 10.00p 10.00p 9.12p 9.25p 375917
22/11/2021 10.00p 10.25p 9.52p 10.00p 1014972
19/11/2021 9.25p 10.25p 8.54p 10.00p 471271
18/11/2021 9.38p 9.50p 9.25p 9.25p 99510
17/11/2021 9.38p 9.55p 9.06p 9.38p 242543
16/11/2021 10.50p 10.50p 9.05p 9.38p 629284
15/11/2021 10.35p 11.00p 9.78p 10.50p 1190389
12/11/2021 9.50p 10.35p 9.25p 10.35p 420749
11/11/2021 9.25p 10.00p 9.10p 9.50p 167154
10/11/2021 9.25p 9.25p 9.14p 9.25p 46788
09/11/2021 10.15p 10.15p 8.21p 9.25p 297946
08/11/2021 10.15p 10.15p 9.81p 10.15p 72231
05/11/2021 10.15p 10.15p 9.81p 10.15p 104833
04/11/2021 9.50p 10.50p 9.40p 10.15p 1053289
03/11/2021 9.75p 10.00p 9.00p 9.50p 143882
02/11/2021 9.75p 10.00p 9.51p 9.75p 43512
01/11/2021 9.75p 9.90p 9.50p 9.75p 17683
29/10/2021 10.50p 10.50p 9.58p 9.75p 523885
28/10/2021 11.00p 11.20p 10.30p 10.50p 210141
27/10/2021 10.00p 11.00p 9.75p 10.50p 343397
26/10/2021 10.00p 10.50p 9.62p 10.00p 100608
25/10/2021 10.25p 10.50p 9.00p 10.00p 1199276
22/10/2021 10.50p 10.73p 10.00p 10.25p 774337
21/10/2021 10.50p 11.00p 10.50p 11.00p 895333
20/10/2021 14.00p 14.00p 10.50p 10.50p 761344
19/10/2021 11.50p 14.13p 11.50p 14.00p 242695
18/10/2021 11.25p 11.90p 10.25p 11.20p 285443
15/10/2021 11.25p 11.25p 11.25p 11.25p 0
14/10/2021 11.50p 11.50p 10.50p 11.25p 27641
13/10/2021 11.50p 11.50p 11.00p 11.50p 3815
12/10/2021 11.50p 11.80p 11.00p 11.50p 11065
11/10/2021 11.50p 11.50p 11.00p 11.50p 3134
08/10/2021 11.50p 11.50p 11.50p 11.50p 0
07/10/2021 12.25p 12.25p 11.50p 11.50p 30735
06/10/2021 12.25p 12.25p 12.25p 12.25p 0
05/10/2021 12.25p 12.25p 12.25p 12.25p 0
04/10/2021 12.25p 12.25p 12.25p 12.25p 0
01/10/2021 12.25p 13.00p 12.25p 12.25p 3933
30/09/2021 12.25p 12.25p 12.25p 12.25p 0
29/09/2021 12.25p 12.25p 12.25p 12.25p 0
28/09/2021 12.25p 12.25p 12.25p 12.25p 0
27/09/2021 12.25p 12.25p 12.25p 12.25p 0
24/09/2021 12.25p 12.25p 12.25p 12.25p 0
23/09/2021 12.25p 12.25p 12.25p 12.25p 0
22/09/2021 12.25p 12.25p 11.53p 12.25p 8300
21/09/2021 12.25p 12.25p 12.25p 12.25p 0
20/09/2021 12.25p 12.25p 12.25p 12.25p 0
17/09/2021 12.25p 12.25p 11.00p 12.25p 16999
16/09/2021 12.25p 12.34p 11.50p 12.25p 1405
15/09/2021 12.50p 13.00p 12.00p 12.25p 32660
14/09/2021 12.50p 12.50p 12.50p 12.50p 0
13/09/2021 12.50p 12.60p 12.50p 12.50p 23
10/09/2021 12.50p 12.50p 12.50p 12.50p 0
09/09/2021 12.50p 12.50p 12.00p 12.50p 872
08/09/2021 13.25p 14.00p 12.00p 12.50p 25508
07/09/2021 13.25p 13.25p 13.25p 13.25p 0
06/09/2021 13.25p 13.25p 12.50p 13.25p 120000
03/09/2021 13.25p 13.25p 12.50p 13.25p 4780
02/09/2021 13.25p 13.25p 13.25p 13.25p 0
01/09/2021 13.25p 13.25p 13.25p 13.25p 0
31/08/2021 13.50p 13.50p 12.50p 13.25p 13647
27/08/2021 13.50p 13.50p 13.35p 13.50p 3685
26/08/2021 13.50p 13.50p 13.50p 13.50p 0
25/08/2021 13.50p 13.50p 13.50p 13.50p 0
24/08/2021 13.50p 13.50p 13.00p 13.50p 4861
23/08/2021 13.50p 13.50p 13.00p 13.50p 2000
20/08/2021 13.50p 13.50p 13.50p 13.50p 0
19/08/2021 13.50p 13.50p 13.45p 13.50p 20722
18/08/2021 13.50p 13.50p 13.50p 13.50p 0
17/08/2021 13.50p 13.50p 13.00p 13.50p 1931
16/08/2021 13.50p 13.50p 13.00p 13.50p 7500
13/08/2021 13.50p 13.50p 13.50p 13.50p 0
12/08/2021 13.50p 13.76p 13.00p 13.50p 15041
11/08/2021 13.50p 13.50p 13.50p 13.50p 0
10/08/2021 14.35p 14.50p 13.00p 13.50p 64393
09/08/2021 14.00p 14.49p 14.00p 14.35p 26987
06/08/2021 13.85p 13.85p 13.85p 13.85p 0
05/08/2021 13.85p 13.85p 13.50p 13.85p 500
04/08/2021 13.85p 13.85p 13.85p 13.85p 0
03/08/2021 13.85p 13.85p 13.50p 13.85p 20000
02/08/2021 13.85p 13.85p 13.25p 13.85p 142137
30/07/2021 13.85p 13.85p 13.85p 13.85p 0
29/07/2021 13.50p 13.85p 13.50p 13.85p 34572
28/07/2021 13.50p 13.50p 13.00p 13.50p 26
27/07/2021 13.50p 13.50p 13.39p 13.50p 26
26/07/2021 13.50p 14.00p 13.39p 13.50p 5749
23/07/2021 13.50p 13.50p 13.50p 13.50p 0
22/07/2021 13.50p 13.50p 13.50p 13.50p 0
21/07/2021 13.50p 13.56p 13.50p 13.50p 20000
20/07/2021 13.50p 13.50p 13.00p 13.50p 23500
19/07/2021 13.50p 13.50p 13.00p 13.50p 23500
16/07/2021 13.50p 13.50p 13.50p 13.50p 0
15/07/2021 13.50p 13.50p 13.00p 13.50p 16718
14/07/2021 13.25p 14.00p 13.00p 13.50p 14107
13/07/2021 13.25p 13.33p 13.25p 13.25p 10000
12/07/2021 13.25p 13.25p 12.50p 13.25p 37000
09/07/2021 13.25p 13.25p 13.25p 13.25p 0
08/07/2021 13.25p 13.25p 13.25p 13.25p 0
07/07/2021 13.25p 13.34p 13.25p 13.25p 374
06/07/2021 13.25p 13.25p 12.50p 13.25p 13880
05/07/2021 13.25p 13.25p 13.25p 13.25p 0
02/07/2021 13.25p 13.40p 13.25p 13.25p 2000
01/07/2021 13.25p 13.25p 13.25p 13.25p 0
30/06/2021 13.25p 13.25p 13.25p 13.25p 0
29/06/2021 13.25p 13.25p 12.50p 13.25p 8643
28/06/2021 12.75p 13.25p 12.50p 13.25p 22040
25/06/2021 12.75p 12.75p 12.75p 12.75p 0
24/06/2021 12.75p 12.85p 12.50p 12.75p 12330
23/06/2021 12.75p 12.75p 12.40p 12.40p 1450
22/06/2021 13.50p 13.50p 12.50p 12.75p 13846
21/06/2021 13.50p 13.50p 13.50p 13.50p 0
18/06/2021 13.50p 14.20p 13.00p 13.50p 328
17/06/2021 13.50p 13.50p 13.16p 13.50p 30000
16/06/2021 13.50p 13.50p 13.50p 13.50p 0
15/06/2021 12.50p 13.50p 12.50p 13.50p 38667
14/06/2021 13.50p 13.50p 12.00p 12.50p 76904
11/06/2021 13.50p 13.50p 13.50p 13.50p 0
10/06/2021 13.50p 13.50p 13.00p 13.50p 8200
09/06/2021 13.50p 13.50p 13.50p 13.50p 0

*Close Price adjusted for both dividends and splits