Plus500 Ltd (DI) (PLUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plus500 Ltd (DI)

Date Open High Low Close* Volume
16/05/2018 1,625.00p 1,655.00p 1,608.00p 1,634.00p 593949
15/05/2018 1,618.00p 1,639.00p 1,611.99p 1,630.00p 872021
14/05/2018 1,570.00p 1,638.00p 1,570.00p 1,620.00p 892022
11/05/2018 1,560.00p 1,597.00p 1,560.00p 1,570.00p 593736
10/05/2018 1,588.00p 1,598.00p 1,559.00p 1,565.00p 889976
09/05/2018 1,545.00p 1,608.00p 1,531.00p 1,580.00p 1298292
08/05/2018 1,539.00p 1,565.00p 1,520.00p 1,547.00p 795501
04/05/2018 1,528.00p 1,551.00p 1,516.00p 1,539.00p 705512
03/05/2018 1,514.00p 1,535.00p 1,501.00p 1,530.00p 666018
02/05/2018 1,490.00p 1,525.00p 1,467.00p 1,518.00p 1353267
01/05/2018 1,540.00p 1,620.00p 1,455.00p 1,490.00p 3066268
30/04/2018 1,419.00p 1,420.00p 1,402.00p 1,409.00p 902416
27/04/2018 1,420.00p 1,432.00p 1,384.50p 1,406.00p 847274
26/04/2018 1,374.00p 1,423.00p 1,366.13p 1,417.00p 881286
25/04/2018 1,363.00p 1,376.00p 1,347.00p 1,374.00p 732281
24/04/2018 1,360.00p 1,375.00p 1,326.00p 1,362.00p 1062304
23/04/2018 1,311.00p 1,365.00p 1,311.00p 1,364.00p 668799
20/04/2018 1,308.00p 1,330.00p 1,291.00p 1,312.00p 587227
19/04/2018 1,300.00p 1,318.00p 1,294.00p 1,308.00p 552306
18/04/2018 1,300.00p 1,318.00p 1,284.03p 1,305.00p 606129
17/04/2018 1,324.00p 1,348.00p 1,298.00p 1,303.00p 637946
16/04/2018 1,310.00p 1,329.80p 1,300.00p 1,315.00p 280071
13/04/2018 1,297.00p 1,322.00p 1,290.00p 1,310.00p 281729
12/04/2018 1,297.00p 1,322.00p 1,279.00p 1,300.00p 538492
11/04/2018 1,300.00p 1,311.00p 1,279.00p 1,300.00p 440602
10/04/2018 1,285.00p 1,339.00p 1,282.00p 1,302.00p 1129484
09/04/2018 1,249.00p 1,278.00p 1,241.00p 1,276.00p 1051002
06/04/2018 1,207.00p 1,252.00p 1,207.00p 1,249.00p 1063696
05/04/2018 1,190.00p 1,210.00p 1,189.95p 1,207.00p 846142
04/04/2018 1,173.00p 1,190.00p 1,165.00p 1,190.00p 949456
03/04/2018 1,151.00p 1,176.00p 1,141.00p 1,170.00p 907256
29/03/2018 1,109.00p 1,147.00p 1,109.00p 1,140.00p 1396415
28/03/2018 1,119.00p 1,119.00p 1,096.00p 1,118.00p 891211
27/03/2018 1,000.00p 1,125.00p 976.50p 1,119.00p 3932286
26/03/2018 1,041.00p 1,047.00p 1,025.00p 1,043.00p 449737
23/03/2018 1,017.00p 1,054.00p 1,015.00p 1,041.00p 819868
22/03/2018 1,055.00p 1,074.00p 1,022.00p 1,042.00p 456726
21/03/2018 1,055.00p 1,066.00p 1,037.00p 1,066.00p 477855
20/03/2018 1,060.00p 1,080.00p 1,047.00p 1,060.00p 526516
19/03/2018 1,053.00p 1,080.00p 1,049.79p 1,067.00p 649000
16/03/2018 1,047.00p 1,061.00p 1,030.00p 1,061.00p 685391
15/03/2018 1,076.00p 1,082.00p 1,048.43p 1,055.00p 924005
14/03/2018 1,086.00p 1,096.00p 1,072.00p 1,080.00p 539082
13/03/2018 1,120.00p 1,129.00p 1,086.00p 1,090.00p 391896
12/03/2018 1,123.00p 1,143.00p 1,111.00p 1,121.00p 204012
09/03/2018 1,130.00p 1,137.00p 1,098.00p 1,121.00p 599551
08/03/2018 1,107.00p 1,130.00p 1,107.00p 1,120.00p 303729
07/03/2018 1,085.00p 1,125.00p 1,085.00p 1,115.00p 348666
06/03/2018 1,071.00p 1,135.00p 1,060.11p 1,100.00p 1099232
05/03/2018 1,075.00p 1,107.00p 1,066.00p 1,069.00p 816684
02/03/2018 1,095.00p 1,135.00p 1,066.00p 1,070.00p 3269817
01/03/2018 1,204.00p 1,204.00p 1,158.00p 1,169.00p 492910
28/02/2018 1,166.00p 1,234.00p 1,155.00p 1,197.00p 1223802
27/02/2018 1,149.00p 1,175.00p 1,141.00p 1,164.00p 846680
26/02/2018 1,125.00p 1,160.00p 1,099.00p 1,146.00p 660695
23/02/2018 1,072.00p 1,130.00p 1,072.00p 1,117.00p 633877
22/02/2018 1,078.00p 1,154.23p 1,064.90p 1,080.00p 1433425
21/02/2018 1,190.00p 1,206.00p 1,173.00p 1,179.00p 541162
20/02/2018 1,244.00p 1,245.00p 1,183.00p 1,191.00p 579846
19/02/2018 1,225.00p 1,250.00p 1,217.00p 1,235.00p 815195
16/02/2018 1,188.00p 1,234.00p 1,168.80p 1,220.00p 991800
15/02/2018 1,186.00p 1,227.00p 1,156.00p 1,171.00p 979885
14/02/2018 1,250.00p 1,324.00p 1,145.00p 1,175.00p 2990460
13/02/2018 1,180.00p 1,196.00p 1,159.80p 1,180.00p 738896
12/02/2018 1,121.00p 1,189.00p 1,121.00p 1,170.00p 639042
09/02/2018 1,085.00p 1,124.00p 1,057.00p 1,110.00p 478337
08/02/2018 1,109.00p 1,137.00p 1,075.00p 1,083.00p 435537
07/02/2018 1,077.00p 1,115.00p 1,068.00p 1,111.00p 473613
06/02/2018 1,028.00p 1,074.00p 1,010.00p 1,049.00p 607996
05/02/2018 1,112.00p 1,115.00p 1,075.00p 1,082.00p 625682
02/02/2018 1,127.00p 1,141.00p 1,115.00p 1,123.00p 354605
01/02/2018 1,134.00p 1,159.00p 1,125.00p 1,133.00p 391940
31/01/2018 1,146.00p 1,155.00p 1,086.10p 1,126.00p 528787
30/01/2018 1,124.00p 1,157.00p 1,086.00p 1,146.00p 501429
29/01/2018 1,085.00p 1,143.00p 1,075.06p 1,126.00p 615371
26/01/2018 1,039.00p 1,085.00p 1,028.00p 1,085.00p 476070
25/01/2018 1,039.00p 1,057.00p 1,024.00p 1,037.00p 462595
24/01/2018 1,066.00p 1,066.00p 1,020.00p 1,025.00p 253318
23/01/2018 1,065.00p 1,101.00p 1,047.00p 1,063.00p 347017
22/01/2018 1,075.00p 1,078.00p 1,041.00p 1,063.00p 214912
19/01/2018 1,054.00p 1,074.00p 1,042.00p 1,070.00p 334882
18/01/2018 1,020.00p 1,066.00p 1,002.00p 1,053.00p 701840
17/01/2018 1,011.00p 1,050.00p 1,011.00p 1,036.00p 898433
16/01/2018 1,023.00p 1,028.00p 1,008.00p 1,020.00p 287877
15/01/2018 1,040.00p 1,055.00p 1,024.00p 1,028.00p 258232
12/01/2018 1,043.00p 1,053.00p 1,021.00p 1,039.00p 488685
11/01/2018 1,069.00p 1,082.20p 1,037.00p 1,043.00p 655539
10/01/2018 1,085.00p 1,113.00p 979.50p 1,071.00p 1285687
09/01/2018 1,130.00p 1,151.00p 1,114.00p 1,133.00p 418904
08/01/2018 1,154.00p 1,156.00p 1,126.80p 1,139.00p 407308
05/01/2018 1,175.00p 1,176.00p 1,133.00p 1,151.00p 467906
04/01/2018 1,096.00p 1,220.00p 1,092.00p 1,169.00p 2194710
03/01/2018 990.00p 1,119.00p 980.00p 1,100.00p 3187254
02/01/2018 899.00p 907.00p 869.50p 881.50p 587242
29/12/2017 885.00p 917.00p 884.00p 908.50p 519420
28/12/2017 867.50p 898.50p 858.00p 889.00p 884315
27/12/2017 870.50p 875.00p 851.00p 863.00p 626843
22/12/2017 875.00p 890.50p 865.00p 875.00p 298470
21/12/2017 867.00p 881.00p 860.50p 875.00p 516279
20/12/2017 870.00p 887.66p 849.86p 875.00p 521771
19/12/2017 812.00p 899.00p 802.85p 875.00p 1022706
18/12/2017 830.00p 856.00p 743.55p 825.00p 3894866
15/12/2017 940.00p 943.50p 921.00p 925.00p 393406
14/12/2017 934.00p 950.00p 932.00p 938.00p 278398
13/12/2017 920.00p 956.50p 920.00p 934.00p 605021
12/12/2017 944.50p 944.50p 915.50p 924.50p 319499
11/12/2017 959.00p 973.00p 926.50p 930.00p 360594
08/12/2017 916.00p 946.50p 915.00p 941.00p 660300
07/12/2017 943.00p 950.50p 907.57p 918.50p 632188
06/12/2017 951.00p 975.50p 931.50p 947.50p 933056
05/12/2017 956.00p 962.00p 942.00p 943.50p 125835
04/12/2017 965.00p 965.00p 951.62p 957.00p 247631
01/12/2017 953.00p 974.50p 951.00p 952.00p 125148
30/11/2017 953.50p 967.50p 930.50p 957.50p 480255
29/11/2017 936.50p 976.00p 925.10p 960.50p 562921
28/11/2017 932.00p 948.50p 923.50p 945.00p 512779
27/11/2017 928.00p 944.50p 918.00p 938.50p 212339
24/11/2017 926.50p 950.92p 914.20p 919.00p 285685
23/11/2017 920.00p 934.50p 918.00p 932.50p 172738
22/11/2017 955.00p 959.50p 920.00p 930.00p 330640
21/11/2017 940.00p 950.00p 912.50p 950.00p 297513
20/11/2017 944.00p 946.00p 926.00p 929.50p 368446
17/11/2017 972.00p 972.00p 924.50p 941.00p 413647
16/11/2017 958.50p 958.50p 936.00p 948.50p 527722
15/11/2017 941.00p 961.00p 930.50p 949.00p 550393
14/11/2017 976.50p 983.50p 903.50p 939.00p 1993153
13/11/2017 1,014.00p 1,019.00p 957.00p 958.00p 599447
10/11/2017 993.00p 1,022.00p 993.00p 1,012.00p 604721
09/11/2017 1,016.00p 1,016.80p 982.00p 999.00p 897015
08/11/2017 1,038.00p 1,045.00p 987.15p 999.00p 1246916
07/11/2017 1,029.00p 1,043.00p 1,006.00p 1,043.00p 712960
06/11/2017 1,044.00p 1,046.00p 986.47p 1,001.00p 844587
03/11/2017 1,039.00p 1,050.00p 1,029.00p 1,040.00p 851892
02/11/2017 1,030.00p 1,049.00p 1,030.00p 1,045.00p 1017600
01/11/2017 1,029.00p 1,031.00p 996.13p 1,025.00p 833515
31/10/2017 1,050.00p 1,050.00p 996.13p 1,025.00p 1531339
30/10/2017 976.00p 1,006.00p 939.44p 996.50p 974046
27/10/2017 956.50p 1,005.00p 943.00p 982.00p 1315236
26/10/2017 938.50p 966.50p 938.50p 962.50p 1261793
25/10/2017 932.50p 948.00p 932.50p 943.50p 1064619
24/10/2017 927.00p 944.50p 918.50p 932.00p 313275
23/10/2017 922.50p 930.00p 901.50p 926.50p 617589
20/10/2017 954.50p 960.00p 928.50p 934.50p 525871
19/10/2017 945.00p 954.00p 942.00p 946.00p 414450
18/10/2017 956.50p 961.63p 933.50p 945.00p 420035
17/10/2017 954.00p 961.27p 945.00p 954.50p 340613
16/10/2017 950.50p 964.00p 933.73p 947.00p 385948
13/10/2017 957.00p 969.50p 941.00p 955.50p 353008
12/10/2017 923.00p 957.00p 914.50p 954.00p 360817
11/10/2017 903.00p 927.00p 900.50p 923.00p 353197
10/10/2017 907.00p 911.00p 901.50p 904.00p 111751
09/10/2017 889.50p 912.50p 889.50p 903.00p 106149
06/10/2017 899.00p 906.00p 898.00p 902.00p 228779
05/10/2017 898.50p 900.00p 895.50p 899.00p 389189
04/10/2017 900.00p 901.00p 891.00p 896.00p 451329
03/10/2017 900.00p 900.00p 888.50p 895.50p 341006
02/10/2017 892.50p 903.00p 889.50p 894.00p 296386
29/09/2017 883.00p 905.00p 880.50p 897.00p 231105
28/09/2017 890.00p 899.50p 875.00p 881.50p 382634
27/09/2017 890.00p 898.50p 856.00p 888.00p 754526
26/09/2017 848.00p 860.00p 824.00p 830.00p 252340
25/09/2017 864.00p 864.00p 846.00p 847.50p 177698
22/09/2017 869.00p 879.50p 858.00p 864.50p 223321
21/09/2017 870.00p 873.50p 858.00p 869.50p 1671068
20/09/2017 861.00p 863.50p 851.50p 858.50p 126767
19/09/2017 845.50p 873.50p 845.50p 862.50p 224758
18/09/2017 862.50p 870.50p 841.50p 852.50p 202431
15/09/2017 860.00p 875.00p 851.50p 862.50p 283166
14/09/2017 876.50p 879.50p 852.00p 856.50p 291053
13/09/2017 880.00p 881.50p 865.50p 876.00p 349875
12/09/2017 867.00p 877.00p 863.00p 870.00p 373677
11/09/2017 872.00p 872.00p 846.50p 864.00p 344559
08/09/2017 865.50p 874.00p 847.00p 864.00p 281086
07/09/2017 848.50p 882.00p 837.50p 868.00p 484688
06/09/2017 901.00p 903.50p 848.50p 850.00p 482791
05/09/2017 912.50p 912.50p 895.50p 900.00p 293298
04/09/2017 911.50p 912.50p 891.50p 905.00p 154667
01/09/2017 906.00p 924.50p 906.00p 909.00p 354435
31/08/2017 873.50p 915.50p 870.50p 913.50p 725977
30/08/2017 915.00p 917.50p 870.00p 870.00p 633940
29/08/2017 918.00p 929.50p 909.00p 912.00p 568285
25/08/2017 909.00p 919.00p 906.50p 915.00p 470073
24/08/2017 900.00p 908.50p 899.00p 906.50p 397792
23/08/2017 885.50p 900.00p 885.50p 900.00p 602375
22/08/2017 895.00p 898.50p 883.00p 889.00p 533548
21/08/2017 875.00p 896.50p 875.00p 886.00p 479520
18/08/2017 869.00p 887.00p 863.00p 881.00p 484207
17/08/2017 878.50p 884.00p 862.00p 870.00p 561594
16/08/2017 880.00p 914.00p 863.00p 870.50p 1134178
15/08/2017 863.00p 886.50p 853.50p 885.00p 1153900
14/08/2017 823.50p 863.50p 823.50p 859.50p 451859
11/08/2017 868.00p 868.00p 803.50p 817.50p 605224
10/08/2017 838.00p 880.00p 828.50p 868.00p 1281298
09/08/2017 792.00p 837.50p 792.00p 832.50p 1177551
08/08/2017 775.00p 817.00p 769.50p 793.00p 1152064
07/08/2017 698.00p 784.00p 697.00p 784.00p 1887503
04/08/2017 654.00p 657.00p 644.00p 656.50p 374769
03/08/2017 650.00p 658.50p 647.50p 654.00p 390822
02/08/2017 632.00p 644.00p 631.50p 640.00p 310911
01/08/2017 628.50p 635.00p 628.50p 632.00p 232172

*Close Price adjusted for both dividends and splits