Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/06/2021 13.50p 13.50p 13.00p 13.50p 5903
07/06/2021 13.50p 13.50p 13.50p 13.50p 0
04/06/2021 13.50p 13.50p 13.50p 13.50p 5000
03/06/2021 13.50p 13.50p 13.17p 13.50p 5000
02/06/2021 13.50p 13.50p 13.00p 13.50p 3983
01/06/2021 13.50p 14.00p 13.00p 13.50p 13742
28/05/2021 13.50p 14.00p 12.51p 13.50p 35612
27/05/2021 14.00p 14.00p 13.05p 13.50p 3613
26/05/2021 14.00p 14.00p 13.10p 14.00p 8684
25/05/2021 14.50p 14.50p 13.55p 14.00p 19335
24/05/2021 14.00p 14.50p 13.70p 14.50p 29126
21/05/2021 14.25p 14.25p 12.55p 14.00p 180906
20/05/2021 14.25p 14.45p 14.25p 14.25p 3000
19/05/2021 14.75p 14.75p 14.10p 14.25p 20000
18/05/2021 15.50p 15.50p 14.75p 14.75p 5000
17/05/2021 15.50p 15.76p 15.50p 15.50p 3115
14/05/2021 15.50p 15.76p 15.50p 15.50p 3109
13/05/2021 15.50p 15.50p 15.50p 15.50p 0
12/05/2021 16.00p 16.00p 15.00p 15.50p 75196
11/05/2021 16.00p 16.00p 16.00p 16.00p 0
10/05/2021 16.00p 16.00p 16.00p 16.00p 0
07/05/2021 16.00p 16.00p 16.00p 16.00p 0
06/05/2021 16.25p 17.00p 15.10p 16.00p 20476
05/05/2021 17.25p 17.25p 15.61p 16.25p 17500
04/05/2021 17.25p 17.25p 16.18p 17.25p 34391
30/04/2021 17.25p 17.25p 17.25p 17.25p 0
29/04/2021 16.75p 17.25p 16.10p 17.25p 30000
28/04/2021 16.75p 16.75p 16.75p 16.75p 0
27/04/2021 16.75p 16.75p 15.67p 16.75p 1620
26/04/2021 16.75p 16.75p 16.75p 16.75p 0
23/04/2021 16.75p 16.75p 16.43p 16.75p 18192
22/04/2021 16.75p 16.75p 15.58p 16.75p 19000
21/04/2021 16.75p 16.75p 15.58p 16.75p 12030
20/04/2021 16.75p 16.75p 16.75p 16.75p 0
19/04/2021 16.00p 16.75p 16.00p 16.75p 35300
16/04/2021 16.00p 16.00p 16.00p 16.00p 0
15/04/2021 16.00p 16.00p 16.00p 16.00p 0
14/04/2021 16.00p 16.00p 15.06p 16.00p 441
13/04/2021 16.00p 16.50p 15.10p 16.00p 6131
12/04/2021 16.50p 16.50p 16.00p 16.00p 5450
09/04/2021 16.50p 16.50p 16.05p 16.50p 200
08/04/2021 17.00p 17.00p 16.00p 16.50p 17306
07/04/2021 17.00p 17.00p 17.00p 17.00p 0
06/04/2021 17.00p 17.00p 17.00p 17.00p 0
01/04/2021 17.00p 17.00p 16.10p 17.00p 4791
31/03/2021 15.75p 17.50p 15.75p 17.00p 17725
30/03/2021 17.50p 17.50p 15.20p 15.75p 71289
29/03/2021 17.75p 18.35p 17.15p 17.50p 82892
26/03/2021 18.20p 18.57p 17.15p 17.75p 25207
25/03/2021 18.20p 18.57p 18.20p 18.20p 2639
24/03/2021 18.20p 18.96p 18.20p 18.20p 31
23/03/2021 18.20p 19.00p 18.20p 18.20p 65
22/03/2021 17.70p 18.20p 17.43p 18.20p 3000
19/03/2021 17.70p 18.00p 17.70p 17.70p 199
18/03/2021 17.70p 17.70p 17.40p 17.70p 14439
17/03/2021 17.70p 18.00p 17.40p 17.70p 3221
16/03/2021 17.70p 17.70p 17.40p 17.70p 10000
15/03/2021 17.70p 17.85p 17.50p 17.50p 2801
12/03/2021 17.70p 17.70p 17.70p 17.70p 0
11/03/2021 17.70p 17.70p 17.70p 17.70p 0
10/03/2021 17.70p 17.70p 17.40p 17.70p 1600
09/03/2021 17.70p 17.75p 17.40p 17.70p 3500
08/03/2021 17.50p 17.93p 17.40p 17.70p 204000
05/03/2021 17.50p 17.50p 17.50p 17.50p 0
04/03/2021 17.70p 17.70p 17.00p 17.50p 32350
03/03/2021 17.70p 17.70p 17.41p 17.70p 2816
02/03/2021 17.70p 17.70p 17.43p 17.70p 19100
01/03/2021 17.50p 18.00p 17.40p 17.70p 13450
26/02/2021 17.50p 18.00p 17.00p 18.00p 7349
25/02/2021 17.50p 17.50p 17.00p 17.50p 445
24/02/2021 17.50p 17.50p 17.00p 17.50p 228
23/02/2021 17.50p 17.50p 17.00p 17.50p 69967
22/02/2021 17.50p 17.50p 17.40p 17.50p 28707
19/02/2021 17.50p 18.00p 17.50p 17.50p 6
18/02/2021 17.50p 17.50p 17.00p 17.50p 26000
17/02/2021 17.50p 17.50p 17.00p 17.50p 87653
16/02/2021 17.50p 17.50p 17.00p 17.50p 88186
15/02/2021 17.50p 17.50p 17.00p 17.50p 460804
12/02/2021 17.50p 17.50p 17.07p 17.50p 344
11/02/2021 17.50p 17.50p 17.50p 17.50p 0
10/02/2021 17.50p 17.50p 17.00p 17.50p 32424
09/02/2021 17.50p 17.50p 17.07p 17.50p 26016
08/02/2021 17.50p 17.50p 17.44p 17.50p 11404
05/02/2021 17.50p 18.40p 17.48p 17.50p 4437
04/02/2021 18.75p 18.75p 17.00p 17.50p 18326
03/02/2021 18.75p 18.75p 18.00p 18.75p 1991692
02/02/2021 18.75p 18.75p 18.24p 18.75p 25000
01/02/2021 18.75p 18.75p 18.24p 18.75p 3000
29/01/2021 18.75p 19.50p 18.00p 18.75p 49065
28/01/2021 18.75p 19.50p 15.55p 18.75p 68918
27/01/2021 18.75p 18.75p 18.75p 18.75p 0
26/01/2021 18.75p 18.75p 18.00p 18.75p 2439
25/01/2021 18.50p 18.75p 18.44p 18.75p 30000
22/01/2021 18.50p 18.50p 18.50p 18.50p 54080
21/01/2021 18.50p 18.50p 17.00p 18.50p 10000
20/01/2021 18.50p 18.50p 18.02p 18.50p 1273
19/01/2021 18.50p 18.50p 18.50p 18.50p 0
18/01/2021 18.50p 18.50p 18.00p 18.50p 6000
15/01/2021 18.50p 18.50p 18.03p 18.50p 30
14/01/2021 18.50p 18.50p 18.00p 18.50p 11775
13/01/2021 18.50p 18.50p 18.50p 18.50p 0
12/01/2021 18.50p 18.50p 18.50p 18.50p 0
11/01/2021 18.50p 19.00p 18.50p 18.50p 3790
08/01/2021 18.50p 18.50p 18.50p 18.50p 804
07/01/2021 18.50p 18.80p 18.50p 18.50p 2659
06/01/2021 18.50p 19.00p 18.16p 18.50p 53100
05/01/2021 18.25p 19.00p 18.16p 18.50p 55041
04/01/2021 18.25p 18.50p 18.16p 18.25p 1040
01/01/2021 18.75p 19.80p 18.25p 18.25p 21125
31/12/2020 18.75p 19.80p 18.25p 18.25p 21125
30/12/2020 19.50p 20.19p 18.75p 18.75p 144117
29/12/2020 19.50p 19.88p 19.50p 19.50p 5924
28/12/2020 19.50p 19.50p 19.50p 19.50p 0
25/12/2020 19.50p 19.50p 19.50p 19.50p 0
24/12/2020 19.50p 19.50p 19.50p 19.50p 0
23/12/2020 20.00p 20.00p 19.50p 19.50p 23633
22/12/2020 19.50p 19.50p 19.50p 19.50p 0
21/12/2020 19.00p 19.80p 19.00p 19.50p 32828
18/12/2020 19.00p 19.80p 18.25p 19.00p 4737
17/12/2020 19.00p 19.95p 19.00p 19.00p 15
16/12/2020 19.00p 19.00p 18.25p 19.00p 1000
15/12/2020 20.50p 20.50p 19.00p 19.00p 0
14/12/2020 20.50p 20.50p 20.50p 20.50p 0
11/12/2020 20.50p 20.50p 19.55p 20.50p 10000
10/12/2020 20.50p 20.50p 20.25p 20.50p 10000
09/12/2020 20.50p 20.50p 20.25p 20.50p 2000
08/12/2020 20.50p 20.50p 20.50p 20.50p 0
07/12/2020 20.50p 20.50p 20.50p 20.50p 0
04/12/2020 20.50p 20.50p 20.50p 20.50p 0
03/12/2020 20.50p 21.00p 20.31p 20.50p 11806
02/12/2020 23.00p 23.00p 20.10p 20.50p 37240
01/12/2020 22.50p 23.50p 22.50p 23.50p 30000
30/11/2020 21.50p 22.70p 21.50p 22.50p 11550
27/11/2020 21.50p 22.44p 21.50p 21.50p 27000
26/11/2020 21.50p 21.50p 21.50p 21.50p 0
25/11/2020 21.50p 21.73p 21.50p 21.50p 13363
24/11/2020 22.00p 22.00p 21.00p 21.00p 14811
23/11/2020 22.00p 22.00p 21.55p 22.00p 6583
20/11/2020 22.50p 22.60p 21.57p 22.00p 16508
19/11/2020 22.50p 24.00p 21.55p 24.00p 17661
18/11/2020 22.50p 22.50p 22.03p 22.50p 28441
17/11/2020 22.50p 23.49p 22.50p 22.50p 2154
16/11/2020 22.00p 23.50p 22.00p 22.50p 43943
13/11/2020 22.00p 23.00p 22.00p 22.00p 12043
12/11/2020 21.50p 23.00p 20.80p 22.00p 59940
10/11/2020 20.50p 20.99p 19.67p 20.50p 30021
09/11/2020 18.25p 18.25p 17.57p 18.25p 10000
06/11/2020 17.75p 19.50p 17.75p 18.25p 12756
05/11/2020 17.75p 17.75p 16.95p 17.75p 102
04/11/2020 17.75p 19.00p 17.75p 17.75p 13092
03/11/2020 17.75p 17.75p 17.75p 17.75p 0
02/11/2020 17.75p 18.95p 17.75p 17.75p 30792
30/10/2020 17.75p 18.88p 17.75p 17.75p 5234
29/10/2020 17.75p 19.00p 16.75p 17.75p 63684
28/10/2020 17.75p 19.00p 16.75p 17.75p 95514
27/10/2020 17.50p 19.00p 17.50p 17.75p 15884
26/10/2020 17.50p 17.50p 17.50p 17.50p 0
23/10/2020 18.00p 19.00p 17.10p 17.50p 29831
22/10/2020 18.50p 19.00p 17.55p 18.00p 23000
21/10/2020 16.25p 20.00p 16.25p 18.50p 108846
20/10/2020 14.50p 16.64p 14.50p 16.25p 91850
19/10/2020 14.50p 14.95p 13.50p 13.70p 195869
16/10/2020 13.00p 14.75p 13.00p 14.50p 77772
15/10/2020 11.50p 14.00p 10.00p 13.00p 17315
14/10/2020 9.75p 13.00p 9.75p 13.00p 40099
13/10/2020 9.25p 9.95p 9.25p 9.75p 25000
12/10/2020 9.25p 9.25p 9.10p 9.25p 4000
09/10/2020 9.25p 9.25p 9.25p 9.25p 0
08/10/2020 9.25p 9.99p 8.88p 9.25p 60040
07/10/2020 9.25p 10.00p 9.25p 9.25p 25000
06/10/2020 9.25p 10.00p 8.64p 9.25p 71239
05/10/2020 9.50p 10.00p 9.50p 9.50p 0
02/10/2020 10.00p 10.12p 9.16p 10.00p 2000
01/10/2020 10.00p 10.00p 9.12p 10.00p 6200
30/09/2020 9.75p 10.12p 9.12p 10.00p 8566
29/09/2020 9.75p 10.13p 9.75p 9.75p 27622
28/09/2020 9.75p 9.75p 8.63p 9.75p 1136
25/09/2020 8.50p 9.90p 8.50p 9.75p 25036
24/09/2020 9.50p 9.90p 8.50p 8.50p 22638
23/09/2020 9.50p 9.50p 9.50p 9.50p 0
22/09/2020 9.50p 9.50p 9.50p 9.50p 0
21/09/2020 10.25p 10.25p 9.50p 9.50p 2000
18/09/2020 10.25p 10.25p 10.00p 10.25p 20958
17/09/2020 10.25p 10.25p 10.25p 10.25p 0
16/09/2020 10.50p 10.50p 10.00p 10.25p 53480
15/09/2020 10.50p 10.50p 10.25p 10.50p 2511
14/09/2020 11.00p 11.00p 10.00p 10.50p 36138
11/09/2020 11.50p 11.50p 10.00p 11.00p 17404
10/09/2020 11.50p 11.50p 11.50p 11.50p 0
09/09/2020 11.50p 11.50p 11.50p 11.50p 0
08/09/2020 11.50p 11.50p 11.50p 11.50p 0
07/09/2020 11.00p 11.81p 11.00p 11.50p 11914
04/09/2020 11.50p 11.50p 11.50p 11.50p 0
03/09/2020 11.50p 11.50p 11.11p 11.50p 17000
02/09/2020 11.50p 11.50p 11.11p 11.50p 1620
01/09/2020 11.50p 11.50p 11.50p 11.50p 0
31/08/2020 11.50p 11.85p 11.50p 11.50p 338
28/08/2020 11.50p 11.85p 11.50p 11.50p 338
27/08/2020 11.50p 12.50p 11.50p 11.50p 0
26/08/2020 11.50p 11.50p 11.50p 11.50p 0

*Close Price adjusted for both dividends and splits